Capita (CPI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capita

Date Open High Low Close* Volume
05/04/2017 336.30p 337.52p 332.03p 332.95p 4886833
04/04/2017 339.65p 343.31p 334.77p 335.08p 4247820
03/04/2017 346.06p 346.97p 340.57p 340.57p 3622598
31/03/2017 337.82p 346.36p 333.86p 344.23p 5264291
30/03/2017 336.91p 339.96p 334.77p 337.21p 3043007
29/03/2017 339.04p 341.48p 334.17p 336.60p 4888810
28/03/2017 346.06p 346.97p 335.38p 337.21p 4091673
27/03/2017 349.41p 352.46p 345.48p 347.58p 3563550
24/03/2017 341.79p 352.46p 340.57p 350.93p 4069109
23/03/2017 342.70p 345.45p 334.13p 340.87p 3619051
22/03/2017 343.92p 344.67p 339.35p 341.79p 3881922
21/03/2017 348.19p 352.95p 340.23p 345.45p 4795444
20/03/2017 346.97p 350.48p 341.48p 347.28p 5271148
17/03/2017 352.15p 356.42p 346.97p 347.89p 34452500
16/03/2017 354.90p 356.76p 347.37p 353.98p 5774491
15/03/2017 345.75p 352.76p 339.65p 351.54p 5105218
14/03/2017 348.19p 351.24p 343.92p 345.45p 4787934
13/03/2017 334.77p 348.95p 332.03p 346.36p 6172833
10/03/2017 335.38p 338.74p 328.68p 332.03p 6259971
09/03/2017 321.97p 334.77p 316.18p 334.77p 7118790
08/03/2017 314.96p 320.75p 310.38p 319.83p 6240606
07/03/2017 312.82p 317.40p 308.86p 315.87p 5511074
06/03/2017 312.82p 315.57p 308.61p 313.43p 5548802
03/03/2017 314.04p 314.65p 304.90p 312.21p 8814417
02/03/2017 358.25p 358.25p 306.11p 313.13p 18390900
01/03/2017 343.92p 351.54p 340.57p 344.53p 6894126
28/02/2017 335.69p 344.23p 334.47p 343.62p 8005506
27/02/2017 339.04p 341.48p 331.73p 334.47p 5432480
24/02/2017 338.43p 343.62p 335.69p 339.65p 5488016
23/02/2017 341.18p 341.48p 332.01p 339.35p 6495485
22/02/2017 325.02p 340.61p 320.75p 340.57p 8545456
21/02/2017 304.29p 327.76p 298.25p 325.63p 12781009
20/02/2017 319.83p 320.75p 312.82p 313.43p 2267598
17/02/2017 314.96p 318.34p 312.29p 318.31p 4257530
16/02/2017 309.77p 318.01p 307.64p 314.65p 4880795
15/02/2017 320.44p 323.79p 308.25p 309.47p 5055906
14/02/2017 313.74p 322.36p 313.13p 321.36p 8552460
13/02/2017 320.75p 321.05p 311.30p 313.13p 5411680
10/02/2017 312.52p 321.01p 312.52p 320.75p 6414921
09/02/2017 313.74p 315.87p 308.86p 312.82p 5696910
08/02/2017 303.37p 314.65p 303.25p 313.74p 5976042
07/02/2017 298.00p 306.42p 297.33p 303.55p 4900412
06/02/2017 292.70p 301.24p 288.55p 297.09p 5105346
03/02/2017 297.70p 299.19p 295.20p 296.36p 6697874
02/02/2017 303.86p 305.81p 294.53p 296.91p 7892970
01/02/2017 304.29p 307.94p 302.46p 304.29p 5498848
31/01/2017 308.55p 309.98p 303.92p 305.20p 4788748
30/01/2017 309.16p 311.60p 304.77p 308.55p 5730090
27/01/2017 308.86p 311.60p 306.11p 310.69p 2736448
26/01/2017 307.64p 311.91p 305.97p 307.03p 3786035
25/01/2017 307.33p 310.65p 304.65p 307.33p 9475833
24/01/2017 316.79p 319.23p 306.11p 307.33p 7464054
23/01/2017 318.62p 326.24p 314.35p 318.31p 5712900
20/01/2017 306.42p 313.74p 304.29p 313.13p 7179171
19/01/2017 312.82p 313.43p 304.22p 305.81p 6279490
18/01/2017 315.26p 316.99p 304.04p 307.33p 7247638
17/01/2017 312.52p 317.09p 309.47p 315.57p 4819208
16/01/2017 314.65p 315.26p 309.47p 314.04p 3656343
13/01/2017 316.18p 320.14p 313.74p 314.35p 3419616
12/01/2017 316.79p 321.36p 312.21p 316.48p 5224304
11/01/2017 317.09p 317.09p 308.25p 315.87p 5553023
10/01/2017 305.50p 316.48p 304.90p 316.18p 6117056
09/01/2017 317.09p 318.30p 304.90p 305.20p 6298089
06/01/2017 317.70p 318.09p 310.80p 314.35p 5229144
05/01/2017 319.83p 323.60p 314.35p 317.09p 5733800
04/01/2017 319.83p 324.41p 317.09p 319.53p 4564832
03/01/2017 323.19p 326.16p 318.01p 321.05p 5140744
30/12/2016 317.09p 323.80p 310.99p 323.80p 2617471
29/12/2016 313.74p 320.68p 311.60p 318.62p 2988977
28/12/2016 318.62p 319.23p 310.38p 314.96p 4588352
23/12/2016 307.03p 318.62p 306.34p 317.40p 2639313
22/12/2016 300.99p 307.64p 300.99p 306.11p 3633414
21/12/2016 304.04p 304.04p 297.58p 301.85p 5645758
20/12/2016 305.81p 307.33p 300.14p 304.04p 3218322
19/12/2016 299.47p 308.86p 298.31p 305.50p 9842639
16/12/2016 299.04p 301.97p 294.89p 298.86p 6420249
15/12/2016 291.36p 299.41p 289.96p 297.21p 6571119
14/12/2016 269.28p 291.05p 265.87p 290.81p 19267782
13/12/2016 278.37p 280.47p 273.84p 275.87p 8172052
12/12/2016 293.31p 293.31p 275.99p 277.27p 9708403
09/12/2016 290.26p 293.86p 263.00p 292.70p 20452456
08/12/2016 330.20p 353.32p 293.37p 295.93p 18462106
07/12/2016 335.38p 344.23p 327.15p 343.92p 6922932
06/12/2016 330.20p 337.82p 325.63p 337.21p 6104995
05/12/2016 331.12p 332.03p 326.24p 328.98p 5242380
02/12/2016 324.41p 331.67p 321.66p 330.51p 6375132
01/12/2016 318.31p 326.85p 315.87p 326.24p 7494860
30/11/2016 330.20p 330.81p 312.91p 319.83p 16832904
29/11/2016 345.75p 346.97p 339.04p 339.96p 3137691
28/11/2016 348.19p 349.82p 342.55p 344.53p 2637928
25/11/2016 349.71p 353.06p 344.84p 347.58p 2940556
24/11/2016 350.63p 351.54p 346.67p 348.80p 2826838
23/11/2016 354.59p 357.64p 350.32p 350.93p 4181579
22/11/2016 354.29p 359.47p 352.46p 352.76p 3762606
21/11/2016 353.07p 353.22p 344.53p 349.41p 5081502
18/11/2016 350.63p 353.98p 345.47p 352.46p 4133307
17/11/2016 356.73p 362.08p 347.89p 350.02p 3401181
16/11/2016 356.42p 356.51p 345.14p 348.50p 5399888
15/11/2016 351.54p 354.93p 349.41p 354.29p 3656614
14/11/2016 341.18p 351.75p 339.04p 349.71p 6393980
11/11/2016 341.79p 350.41p 333.56p 335.69p 6748208
10/11/2016 353.68p 360.39p 340.26p 343.01p 9477401
09/11/2016 350.63p 358.56p 343.01p 352.15p 5508339
08/11/2016 360.39p 361.30p 355.33p 357.03p 4626286
07/11/2016 351.85p 358.56p 348.50p 358.56p 5544178
04/11/2016 349.10p 350.93p 342.40p 347.28p 3987527
03/11/2016 350.32p 361.30p 342.40p 350.63p 6665434
02/11/2016 353.68p 359.17p 350.57p 350.63p 6435960
01/11/2016 357.34p 362.83p 352.46p 356.12p 3832403
31/10/2016 358.25p 361.78p 355.51p 357.34p 4624826
28/10/2016 359.78p 366.78p 356.73p 360.39p 3877934
27/10/2016 367.09p 371.36p 360.69p 361.91p 5168014
26/10/2016 370.14p 374.39p 357.34p 367.09p 10269411
25/10/2016 377.46p 379.59p 369.53p 369.84p 2911757
24/10/2016 376.55p 381.88p 373.69p 375.33p 3967791
21/10/2016 372.28p 375.02p 370.75p 374.41p 5305174
20/10/2016 371.97p 378.07p 370.75p 374.11p 7098724
19/10/2016 370.45p 380.09p 363.82p 376.85p 9317849
18/10/2016 358.56p 367.70p 357.03p 367.70p 7347492
17/10/2016 357.95p 365.62p 353.98p 355.81p 4568982
14/10/2016 353.68p 364.96p 353.07p 360.08p 4391794
13/10/2016 359.17p 361.30p 348.90p 352.46p 6299592
12/10/2016 355.51p 366.79p 353.74p 360.69p 8620493
11/10/2016 364.65p 368.01p 355.78p 356.12p 6195842
10/10/2016 367.40p 370.14p 361.00p 364.96p 7327168
07/10/2016 386.30p 387.07p 368.01p 368.01p 10881259
06/10/2016 401.24p 402.46p 384.78p 385.69p 8107346
05/10/2016 409.47p 411.91p 399.72p 399.72p 7446876
04/10/2016 409.78p 413.13p 405.46p 406.43p 8530873
03/10/2016 408.56p 517.54p 401.24p 407.34p 8659093
30/09/2016 421.37p 426.90p 397.58p 408.56p 14238115
29/09/2016 472.59p 475.03p 398.60p 425.63p 31791732
28/09/2016 581.43p 585.40p 578.08p 580.83p 2396078
27/09/2016 595.46p 595.46p 577.58p 580.22p 4135224
26/09/2016 603.08p 603.08p 590.89p 591.80p 2338176
23/09/2016 604.61p 604.61p 601.86p 603.69p 2112025
22/09/2016 600.95p 604.61p 597.90p 603.69p 1395723
21/09/2016 598.20p 602.90p 596.37p 596.68p 1780837
20/09/2016 594.55p 598.20p 586.59p 595.16p 2227218
19/09/2016 591.50p 596.37p 583.57p 596.37p 3183090
16/09/2016 602.17p 602.47p 592.29p 592.41p 3793994
15/09/2016 600.95p 603.08p 597.59p 601.86p 1461767
14/09/2016 607.66p 608.27p 600.64p 600.64p 2008237
13/09/2016 613.45p 616.50p 605.22p 605.52p 1857534
12/09/2016 615.89p 615.89p 609.49p 612.23p 1565156
09/09/2016 631.74p 636.01p 618.94p 623.21p 1839721
08/09/2016 640.28p 641.50p 629.30p 636.62p 2239159
07/09/2016 639.06p 640.28p 633.47p 639.67p 1180922
06/09/2016 646.99p 649.43p 636.11p 636.62p 1564277
05/09/2016 640.28p 650.40p 637.23p 645.16p 2495873
02/09/2016 632.96p 641.50p 623.82p 637.84p 3288169
01/09/2016 631.74p 633.57p 624.43p 629.30p 2992390
31/08/2016 634.79p 638.45p 629.91p 631.13p 2587520
30/08/2016 635.40p 641.50p 635.40p 636.62p 1984233
26/08/2016 637.23p 641.50p 632.35p 640.89p 1190565
25/08/2016 643.94p 646.38p 633.57p 635.40p 2217827
24/08/2016 640.89p 650.04p 637.84p 646.99p 1794014
23/08/2016 635.40p 647.60p 634.18p 645.77p 2534728
22/08/2016 618.33p 632.35p 617.72p 632.35p 2125730
19/08/2016 619.55p 625.64p 615.89p 619.55p 1274379
18/08/2016 619.55p 626.25p 616.29p 619.55p 1853298
17/08/2016 619.55p 619.55p 614.67p 615.89p 1847378
16/08/2016 614.06p 620.16p 612.23p 615.89p 2263606
15/08/2016 613.45p 623.21p 609.61p 618.33p 2283464
12/08/2016 606.74p 617.11p 606.74p 611.62p 1719404
11/08/2016 607.66p 608.57p 597.37p 608.57p 1648392
10/08/2016 596.68p 604.30p 594.24p 604.30p 1764917
09/08/2016 596.68p 598.81p 592.22p 597.90p 1624178
08/08/2016 585.70p 596.07p 583.87p 594.55p 3098370
05/08/2016 581.43p 588.14p 580.83p 582.65p 2045758
04/08/2016 573.20p 588.45p 572.90p 582.35p 3283620
03/08/2016 575.64p 576.25p 568.63p 573.20p 2928322
02/08/2016 574.73p 579.00p 571.37p 575.03p 3094918
01/08/2016 586.92p 586.92p 574.12p 577.47p 2431312
29/07/2016 575.34p 585.70p 571.07p 585.40p 4401922
28/07/2016 596.98p 597.29p 570.15p 570.15p 4715106
27/07/2016 597.59p 608.57p 583.26p 594.55p 4169900
26/07/2016 605.52p 606.74p 600.34p 603.08p 2110214
25/07/2016 597.90p 604.61p 596.07p 603.69p 2113858
22/07/2016 597.29p 600.64p 595.77p 597.29p 1451256
21/07/2016 596.68p 601.56p 593.33p 599.42p 1765568
20/07/2016 596.68p 600.34p 592.41p 598.81p 2166132
19/07/2016 594.55p 599.12p 589.67p 593.94p 1434341
18/07/2016 594.55p 601.86p 593.94p 595.16p 1856486
15/07/2016 592.72p 597.90p 584.79p 594.24p 3186809
14/07/2016 590.28p 593.63p 583.57p 591.80p 2701621
13/07/2016 587.84p 599.12p 584.79p 585.09p 2667837
12/07/2016 582.96p 593.63p 582.96p 587.23p 2978793
11/07/2016 570.15p 584.79p 561.92p 584.18p 2640705
08/07/2016 561.01p 568.93p 557.65p 563.75p 2494194
07/07/2016 548.81p 557.04p 543.32p 553.69p 2632433
06/07/2016 557.65p 557.65p 546.37p 549.42p 4372427
05/07/2016 570.15p 572.90p 557.96p 559.18p 4416998
04/07/2016 582.04p 582.04p 569.24p 569.24p 2051150
01/07/2016 587.84p 589.36p 576.86p 579.30p 3685004
30/06/2016 571.68p 586.62p 561.92p 586.62p 4687432
29/06/2016 556.43p 573.20p 556.43p 573.20p 4502434
28/06/2016 540.27p 557.04p 528.38p 551.56p 9509156
27/06/2016 552.47p 574.73p 511.61p 517.41p 7928060
24/06/2016 568.32p 612.84p 568.32p 603.39p 6835154

*Close Price adjusted for both dividends and splits