Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2014 604.30p 610.40p 600.95p 609.79p 3048845
05/02/2014 606.44p 612.84p 602.17p 603.08p 2364762
04/02/2014 604.00p 611.01p 601.25p 607.66p 2779341
03/02/2014 597.59p 611.62p 597.29p 604.91p 1785384
31/01/2014 608.57p 610.40p 590.58p 599.73p 3471635
30/01/2014 614.67p 616.92p 602.53p 610.40p 3148770
29/01/2014 625.03p 625.03p 611.62p 616.50p 1659948
28/01/2014 617.72p 623.21p 614.06p 619.55p 1934206
27/01/2014 623.82p 625.64p 614.67p 618.94p 1725129
24/01/2014 634.79p 637.40p 623.21p 625.64p 1341179
23/01/2014 646.38p 651.26p 630.52p 632.35p 1660689
22/01/2014 652.48p 654.91p 642.72p 645.77p 1101130
21/01/2014 642.11p 652.48p 642.11p 651.87p 1185054
20/01/2014 648.82p 651.87p 643.33p 643.94p 770867
17/01/2014 640.89p 648.21p 640.28p 644.55p 1451952
16/01/2014 637.23p 641.28p 636.62p 640.28p 906469
15/01/2014 637.23p 639.67p 635.40p 639.67p 1970807
14/01/2014 629.91p 637.23p 626.86p 635.40p 1844372
13/01/2014 636.01p 637.23p 631.74p 632.35p 1140502
10/01/2014 637.84p 639.67p 629.30p 636.01p 2154521
09/01/2014 628.08p 632.96p 623.21p 623.21p 1112940
08/01/2014 633.57p 634.79p 627.47p 630.52p 1566906
07/01/2014 634.18p 636.62p 630.52p 632.35p 1112124
06/01/2014 631.74p 640.28p 626.86p 635.40p 1440507
03/01/2014 635.40p 640.89p 633.57p 633.57p 764720
02/01/2014 635.40p 642.72p 630.52p 636.62p 2128937
31/12/2013 630.52p 634.30p 627.47p 632.96p 288901
30/12/2013 629.91p 629.91p 625.03p 627.47p 653990
27/12/2013 628.08p 631.13p 624.43p 628.08p 978838
24/12/2013 624.43p 628.69p 621.43p 625.03p 175085
23/12/2013 620.16p 626.25p 615.89p 626.25p 924064
20/12/2013 615.28p 619.55p 611.62p 617.72p 1762736
19/12/2013 609.79p 613.45p 605.52p 612.84p 1553177
18/12/2013 607.66p 610.40p 604.61p 605.52p 1138787
17/12/2013 607.05p 609.79p 604.91p 605.52p 972148
16/12/2013 603.69p 608.57p 601.56p 608.27p 1268267
13/12/2013 600.34p 610.40p 598.81p 606.13p 1358098
12/12/2013 605.22p 606.74p 595.77p 600.03p 1642093
11/12/2013 607.35p 613.45p 606.13p 606.74p 1010210
10/12/2013 612.84p 612.84p 607.35p 609.18p 1910075
09/12/2013 603.39p 613.45p 600.85p 612.84p 1625118
06/12/2013 598.51p 603.69p 595.16p 603.69p 1453032
05/12/2013 593.63p 600.64p 589.06p 599.12p 1821028
04/12/2013 602.17p 607.35p 597.59p 598.20p 1474509
03/12/2013 608.57p 611.01p 601.86p 603.69p 1803630
02/12/2013 608.27p 612.23p 605.52p 610.40p 1845505
29/11/2013 607.96p 609.79p 604.91p 607.96p 1370319
28/11/2013 598.51p 607.35p 592.23p 606.74p 1702394
27/11/2013 591.50p 597.29p 588.11p 596.07p 2305821
26/11/2013 594.24p 597.29p 591.80p 592.11p 2304045
25/11/2013 598.81p 603.08p 596.07p 596.07p 1550200
22/11/2013 599.42p 603.39p 591.80p 596.07p 2235984
21/11/2013 598.51p 600.95p 593.02p 599.73p 2242034
20/11/2013 598.20p 602.47p 596.68p 596.98p 1463533
19/11/2013 592.41p 603.39p 592.11p 599.73p 2179041
18/11/2013 579.30p 601.86p 564.08p 595.77p 3986014
15/11/2013 597.59p 601.56p 596.29p 599.42p 1496602
14/11/2013 594.85p 600.03p 591.50p 597.59p 1347027
13/11/2013 591.19p 593.63p 590.58p 591.50p 1960669
12/11/2013 593.33p 593.63p 589.67p 591.19p 1416012
11/11/2013 593.94p 597.08p 591.80p 592.72p 1451911
08/11/2013 588.45p 597.59p 588.45p 594.55p 1172764
07/11/2013 594.55p 597.90p 590.28p 593.33p 2198850
06/11/2013 600.34p 601.56p 593.63p 596.07p 1389701
05/11/2013 603.69p 604.00p 592.41p 597.59p 2248878
04/11/2013 600.64p 605.52p 598.51p 600.64p 1168792
01/11/2013 599.73p 607.96p 593.02p 600.95p 2310350
31/10/2013 597.59p 605.22p 592.11p 601.25p 2507694
30/10/2013 605.22p 607.66p 599.42p 601.86p 2046342
29/10/2013 591.80p 604.00p 591.80p 602.78p 1366659
28/10/2013 590.58p 593.63p 588.45p 591.50p 1512453
25/10/2013 591.50p 594.55p 586.62p 589.36p 1409896
24/10/2013 596.98p 602.17p 593.94p 594.55p 1000861
23/10/2013 595.46p 602.47p 594.24p 596.98p 1084930
22/10/2013 596.68p 600.03p 590.58p 594.24p 2043706
21/10/2013 587.53p 599.12p 586.01p 598.20p 1155768
18/10/2013 586.62p 587.84p 583.36p 586.01p 2049521
17/10/2013 584.48p 590.28p 582.65p 585.09p 1340938
16/10/2013 588.14p 590.58p 579.30p 587.53p 2623512
15/10/2013 617.72p 617.72p 576.86p 591.80p 4416281
14/10/2013 610.40p 615.28p 609.49p 614.06p 963968
11/10/2013 607.66p 614.06p 607.05p 612.84p 753754
10/10/2013 589.97p 607.66p 589.67p 607.66p 1592346
09/10/2013 601.86p 604.00p 588.44p 589.97p 2071832
08/10/2013 611.62p 617.11p 602.47p 604.00p 1599183
07/10/2013 610.40p 614.67p 608.57p 611.62p 1856511
04/10/2013 614.06p 617.11p 611.01p 613.45p 1014070
03/10/2013 614.06p 620.77p 611.01p 616.50p 1207350
02/10/2013 615.89p 623.21p 611.01p 620.16p 1789489
01/10/2013 604.30p 618.94p 604.30p 618.94p 1467675
30/09/2013 597.90p 608.88p 597.90p 607.35p 1911525
27/09/2013 609.79p 615.89p 605.52p 606.44p 860450
26/09/2013 609.18p 612.84p 605.52p 610.40p 928541
25/09/2013 613.45p 614.67p 606.13p 611.01p 1684328
24/09/2013 606.44p 616.50p 604.30p 614.06p 1133574
23/09/2013 614.06p 614.06p 603.69p 605.52p 884480
20/09/2013 614.67p 620.77p 613.45p 614.06p 1694589
19/09/2013 617.72p 622.60p 614.67p 616.50p 917384
18/09/2013 615.89p 615.89p 605.83p 611.62p 841414
17/09/2013 621.99p 621.99p 614.06p 614.06p 1593756
16/09/2013 617.72p 623.82p 615.28p 618.33p 1477871
13/09/2013 602.78p 611.62p 602.78p 611.62p 1298812
12/09/2013 607.05p 608.57p 600.95p 602.78p 1398698
11/09/2013 613.45p 614.06p 606.13p 607.05p 1347114
10/09/2013 604.00p 614.67p 602.47p 613.45p 1097553
09/09/2013 604.61p 604.91p 599.73p 602.47p 1157265
06/09/2013 599.12p 604.00p 595.16p 603.39p 1085306
05/09/2013 593.63p 601.56p 591.80p 598.51p 1338273
04/09/2013 592.11p 593.02p 586.31p 592.11p 1284074
03/09/2013 586.31p 593.94p 584.48p 590.89p 1529516
02/09/2013 584.79p 589.06p 581.43p 586.31p 1300183
30/08/2013 592.11p 593.94p 581.43p 581.43p 2401674
29/08/2013 591.50p 594.24p 586.62p 590.28p 2271080
28/08/2013 592.41p 593.33p 586.01p 592.41p 1398320
27/08/2013 603.08p 605.52p 592.41p 592.41p 1609250
23/08/2013 605.22p 606.44p 597.29p 603.08p 1258346
22/08/2013 601.25p 611.01p 600.34p 604.30p 1574760
21/08/2013 606.44p 609.29p 600.03p 602.78p 2144682
20/08/2013 602.47p 607.96p 597.59p 607.96p 2192377
19/08/2013 598.81p 604.91p 595.77p 603.39p 1252121
16/08/2013 594.24p 601.56p 588.45p 598.20p 4107214
15/08/2013 609.18p 611.62p 592.11p 594.24p 1643998
14/08/2013 611.62p 615.89p 607.66p 608.88p 1526204
13/08/2013 615.28p 620.16p 608.57p 609.79p 1068487
12/08/2013 609.79p 617.11p 609.18p 614.67p 1386313
09/08/2013 625.03p 625.64p 617.11p 620.16p 1448242
08/08/2013 626.86p 629.91p 619.55p 622.60p 860535
07/08/2013 632.96p 633.57p 623.82p 626.86p 1229498
06/08/2013 631.13p 634.79p 629.91p 632.96p 1313217
05/08/2013 632.96p 639.06p 626.86p 630.52p 1320210
02/08/2013 635.40p 640.89p 633.57p 636.01p 1126300
01/08/2013 639.06p 645.77p 632.96p 634.79p 1882290
31/07/2013 629.30p 642.11p 629.30p 636.01p 2109334
30/07/2013 627.47p 634.18p 626.86p 632.96p 1548764
29/07/2013 623.21p 628.69p 618.33p 624.43p 1382780
26/07/2013 622.60p 631.74p 607.66p 623.21p 2388641
25/07/2013 630.52p 632.35p 597.29p 607.66p 4685750
24/07/2013 645.77p 645.77p 630.52p 632.35p 1940963
23/07/2013 646.38p 646.38p 640.28p 642.72p 1671268
22/07/2013 640.28p 645.77p 637.23p 644.55p 1151298
19/07/2013 636.62p 645.16p 636.62p 639.67p 1812942
18/07/2013 629.30p 642.11p 629.30p 637.23p 1374848
17/07/2013 634.18p 643.33p 628.69p 631.74p 2080970
16/07/2013 640.28p 643.94p 635.40p 643.33p 1981877
15/07/2013 628.69p 639.67p 628.69p 639.67p 1741258
12/07/2013 628.69p 637.84p 622.60p 626.25p 2294884
11/07/2013 629.30p 636.01p 617.11p 625.03p 2459320
10/07/2013 621.38p 628.08p 609.49p 625.64p 1828162
09/07/2013 632.35p 634.79p 618.94p 623.82p 1857024
08/07/2013 623.82p 634.18p 620.77p 632.35p 1258244
05/07/2013 618.33p 630.52p 616.50p 620.77p 1454909
04/07/2013 609.18p 619.55p 601.25p 618.94p 1855797
03/07/2013 599.42p 606.13p 599.42p 604.61p 1274200
02/07/2013 600.03p 614.06p 594.24p 606.13p 3205672
01/07/2013 592.72p 598.20p 589.06p 598.20p 1719393
28/06/2013 596.68p 602.78p 589.06p 589.06p 2699778
27/06/2013 586.31p 607.66p 585.70p 596.98p 2316177
26/06/2013 584.79p 586.92p 579.61p 586.01p 1428124
25/06/2013 579.91p 585.40p 575.03p 583.57p 1728044
24/06/2013 575.03p 581.74p 571.68p 576.56p 2420650
21/06/2013 579.61p 587.23p 575.22p 575.34p 3545234
20/06/2013 585.70p 589.97p 579.00p 579.30p 2704832
19/06/2013 592.11p 593.94p 584.48p 589.97p 1685319
18/06/2013 585.09p 591.80p 582.65p 588.45p 1917438
17/06/2013 576.56p 589.06p 576.25p 584.48p 1375284
14/06/2013 576.56p 579.91p 570.46p 574.42p 1011197
13/06/2013 578.08p 582.65p 567.63p 575.34p 1764577
12/06/2013 572.59p 586.62p 571.68p 582.65p 1646032
11/06/2013 580.83p 582.65p 565.89p 571.98p 1410070
10/06/2013 579.91p 585.09p 577.47p 582.65p 1679610
07/06/2013 577.47p 583.87p 571.98p 579.91p 1691715
06/06/2013 583.26p 589.06p 574.73p 575.64p 1124736
05/06/2013 587.84p 590.89p 580.83p 581.74p 1723453
04/06/2013 590.58p 593.63p 586.92p 588.45p 1694099
03/06/2013 585.40p 591.50p 583.57p 587.84p 2590706
31/05/2013 607.05p 608.57p 586.45p 586.62p 4769000
30/05/2013 603.69p 609.79p 603.39p 608.57p 1231230
29/05/2013 615.28p 616.50p 604.00p 604.30p 1964850
28/05/2013 611.01p 620.16p 606.74p 616.50p 2484281
24/05/2013 618.33p 620.77p 606.74p 606.74p 2457452
23/05/2013 614.67p 625.03p 609.79p 614.06p 2532961
22/05/2013 620.77p 624.43p 611.01p 620.77p 2707607
21/05/2013 597.59p 625.03p 579.30p 612.84p 5515138
20/05/2013 577.47p 579.91p 569.85p 578.69p 1436345
17/05/2013 572.90p 577.47p 567.71p 576.86p 1272871
16/05/2013 577.47p 579.91p 571.37p 572.90p 2035867
15/05/2013 569.54p 578.69p 569.54p 577.78p 1686882
14/05/2013 573.20p 574.73p 559.48p 571.98p 2879041
13/05/2013 562.23p 577.17p 561.78p 574.73p 2180243
10/05/2013 555.52p 561.92p 552.47p 561.92p 1192976
09/05/2013 554.30p 557.96p 552.17p 557.04p 828104
08/05/2013 550.95p 559.48p 548.81p 554.30p 1496566
07/05/2013 555.21p 555.21p 546.98p 549.42p 1311992
03/05/2013 550.34p 555.21p 548.51p 553.99p 1564960
02/05/2013 553.08p 553.08p 546.07p 550.95p 1500813
01/05/2013 551.56p 554.91p 546.37p 554.60p 1101672
30/04/2013 555.52p 555.52p 545.15p 550.34p 2359452
29/04/2013 539.36p 554.30p 539.05p 553.08p 2288172
26/04/2013 536.31p 541.49p 528.99p 540.27p 2704345
25/04/2013 528.69p 532.35p 524.11p 525.94p 1366901

*Close Price adjusted for both dividends and splits