Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2013 532.35p 533.26p 525.33p 529.91p 1750922
23/04/2013 519.54p 535.09p 519.54p 533.26p 1988938
22/04/2013 520.46p 524.72p 518.32p 519.24p 2326441
19/04/2013 524.72p 524.72p 518.32p 520.15p 1790514
18/04/2013 524.42p 525.03p 521.37p 522.59p 1115548
17/04/2013 523.81p 527.16p 518.02p 524.42p 3629496
16/04/2013 530.52p 533.57p 529.30p 531.13p 2114919
15/04/2013 535.40p 536.76p 528.99p 532.96p 1395493
12/04/2013 534.18p 536.92p 529.91p 536.62p 832600
11/04/2013 532.35p 536.62p 530.52p 535.70p 1139303
10/04/2013 528.69p 533.87p 527.77p 532.96p 2144513
09/04/2013 529.91p 532.10p 525.43p 528.99p 2075188
08/04/2013 532.96p 534.79p 526.55p 530.21p 4040485
05/04/2013 540.27p 540.88p 533.57p 533.87p 1729160
04/04/2013 555.21p 555.21p 535.40p 537.23p 1863264
03/04/2013 556.43p 557.71p 552.17p 552.47p 1597486
02/04/2013 547.29p 558.87p 546.68p 557.04p 1574437
28/03/2013 544.54p 549.12p 544.14p 548.20p 2460994
27/03/2013 546.37p 550.95p 540.68p 545.76p 1518312
26/03/2013 551.86p 555.82p 546.07p 550.03p 1909468
25/03/2013 547.29p 557.35p 546.68p 550.34p 1910131
22/03/2013 549.12p 553.99p 545.15p 550.03p 1673564
21/03/2013 554.91p 557.96p 547.59p 552.17p 2221694
20/03/2013 551.25p 557.65p 548.51p 556.13p 3412454
19/03/2013 544.85p 553.38p 544.24p 548.51p 2751509
18/03/2013 531.43p 547.90p 528.99p 544.85p 1690783
15/03/2013 543.32p 545.15p 537.23p 537.53p 3757084
14/03/2013 542.41p 544.24p 538.75p 543.32p 1826122
13/03/2013 537.23p 539.66p 531.74p 539.66p 2783318
12/03/2013 543.32p 546.98p 540.58p 544.85p 1546822
11/03/2013 545.15p 545.15p 541.58p 543.32p 1618862
08/03/2013 550.64p 551.69p 543.02p 545.15p 2379517
07/03/2013 548.20p 549.12p 544.54p 549.12p 2774518
06/03/2013 551.56p 552.65p 544.85p 547.90p 2651561
05/03/2013 541.19p 553.38p 541.19p 551.56p 4989378
04/03/2013 523.50p 540.88p 523.50p 539.05p 4073800
01/03/2013 503.38p 525.94p 503.38p 523.50p 3809228
28/02/2013 512.22p 518.93p 500.94p 502.16p 7712661
27/02/2013 510.70p 517.41p 505.58p 517.10p 2143704
26/02/2013 511.61p 515.27p 506.43p 507.96p 1696630
25/02/2013 517.71p 522.90p 513.14p 515.27p 2423734
22/02/2013 516.19p 522.59p 515.27p 518.32p 1642112
21/02/2013 517.10p 519.54p 511.92p 515.27p 1758726
20/02/2013 514.36p 521.68p 513.74p 519.54p 1873300
19/02/2013 505.52p 515.27p 505.52p 514.36p 2069236
18/02/2013 505.52p 507.70p 501.55p 506.13p 994729
15/02/2013 499.42p 508.26p 496.98p 507.04p 1674738
14/02/2013 504.91p 507.96p 496.98p 500.03p 2810864
13/02/2013 495.45p 507.05p 490.88p 506.74p 3582193
12/02/2013 492.71p 497.89p 492.71p 497.28p 1463256
11/02/2013 491.49p 496.37p 491.33p 493.93p 1351140
08/02/2013 489.36p 493.93p 486.61p 492.71p 1941076
07/02/2013 482.65p 489.97p 481.73p 486.92p 3581071
06/02/2013 479.30p 487.83p 476.55p 483.56p 2586575
05/02/2013 478.99p 481.43p 475.94p 478.99p 3125258
04/02/2013 481.12p 483.26p 478.38p 478.38p 3117866
01/02/2013 480.51p 483.26p 478.38p 482.34p 2083933
31/01/2013 478.99p 483.26p 477.77p 479.90p 2122996
30/01/2013 478.08p 482.34p 476.86p 478.99p 2386242
29/01/2013 479.90p 482.34p 476.55p 478.99p 1628017
28/01/2013 480.51p 484.17p 470.15p 479.90p 3623356
25/01/2013 483.26p 486.31p 481.43p 484.17p 1762778
24/01/2013 486.61p 488.44p 482.34p 483.56p 1998354
23/01/2013 487.53p 488.44p 482.95p 487.53p 1753642
22/01/2013 484.78p 490.88p 484.78p 488.14p 1396705
21/01/2013 488.14p 489.97p 485.95p 486.31p 1661388
18/01/2013 485.39p 489.36p 484.48p 486.61p 2061363
17/01/2013 486.00p 486.61p 479.60p 486.00p 3385430
16/01/2013 479.60p 486.00p 478.08p 485.39p 1900291
15/01/2013 475.03p 478.99p 473.81p 478.99p 1391242
14/01/2013 473.20p 477.16p 471.13p 475.33p 2028863
11/01/2013 472.28p 474.42p 470.76p 472.28p 1491059
10/01/2013 467.10p 473.20p 466.95p 470.76p 1632396
09/01/2013 465.27p 470.97p 464.66p 467.40p 2120906
08/01/2013 464.66p 467.71p 463.75p 464.66p 1471555
07/01/2013 467.10p 469.54p 464.97p 466.18p 1531479
04/01/2013 469.23p 470.45p 466.49p 468.32p 1430504
03/01/2013 468.93p 470.45p 465.57p 468.93p 1841524
02/01/2013 466.49p 469.23p 463.75p 467.40p 1442208
31/12/2012 461.61p 462.83p 459.17p 460.39p 529244
28/12/2012 468.93p 469.84p 461.31p 464.05p 2206364
27/12/2012 466.49p 470.15p 465.88p 468.62p 940446
24/12/2012 470.76p 470.76p 463.75p 467.10p 313993
21/12/2012 473.50p 473.66p 468.32p 468.32p 3358734
20/12/2012 471.67p 479.60p 471.06p 474.72p 2134746
19/12/2012 470.45p 477.47p 467.40p 473.50p 2423117
18/12/2012 460.70p 471.98p 460.70p 470.45p 2521070
17/12/2012 465.57p 466.18p 457.95p 460.39p 999850
14/12/2012 462.53p 466.79p 461.61p 464.97p 1548623
13/12/2012 460.70p 464.36p 457.95p 462.53p 1757050
12/12/2012 463.44p 463.44p 458.87p 459.78p 1459909
11/12/2012 459.78p 464.66p 457.95p 461.31p 2060669
10/12/2012 462.83p 464.05p 455.82p 459.78p 1897390
07/12/2012 459.17p 464.05p 454.29p 463.14p 4846326
06/12/2012 472.59p 476.55p 460.70p 461.61p 4011636
05/12/2012 471.98p 476.25p 469.84p 471.37p 2640557
04/12/2012 467.71p 473.50p 466.58p 471.98p 2467626
03/12/2012 467.10p 469.58p 464.36p 468.32p 1399863
30/11/2012 465.27p 472.59p 464.36p 464.97p 4553804
29/11/2012 464.36p 467.40p 463.14p 463.75p 2059366
28/11/2012 457.34p 466.18p 457.34p 463.44p 3749022
27/11/2012 446.67p 463.44p 443.93p 457.95p 5415479
26/11/2012 447.59p 447.59p 442.71p 443.93p 1805552
23/11/2012 446.37p 449.72p 444.54p 448.20p 1487041
22/11/2012 442.40p 448.81p 439.96p 445.76p 3052289
21/11/2012 438.44p 442.10p 436.00p 440.57p 1349874
20/11/2012 437.52p 442.40p 436.30p 438.44p 1715526
19/11/2012 435.39p 438.74p 432.65p 438.13p 2091068
16/11/2012 436.61p 443.01p 434.42p 434.78p 2169954
15/11/2012 441.49p 442.10p 434.17p 437.22p 2270512
14/11/2012 440.27p 447.59p 437.83p 443.01p 2428878
13/11/2012 443.32p 450.33p 429.29p 440.27p 5568420
12/11/2012 442.10p 446.06p 441.18p 443.32p 1934854
09/11/2012 441.49p 444.10p 437.22p 441.18p 1616956
08/11/2012 445.76p 447.28p 439.35p 440.57p 2113802
07/11/2012 452.46p 455.51p 444.23p 444.84p 2759244
06/11/2012 448.50p 451.85p 446.37p 451.85p 1167485
05/11/2012 447.89p 449.72p 444.23p 448.20p 2093248
02/11/2012 439.66p 450.33p 439.05p 449.72p 2782821
01/11/2012 441.49p 443.32p 438.44p 440.57p 2185632
31/10/2012 444.23p 447.98p 440.57p 440.88p 2369197
30/10/2012 437.52p 448.81p 437.52p 445.45p 1618963
29/10/2012 436.91p 440.57p 436.61p 438.74p 1339716
26/10/2012 443.32p 445.15p 436.61p 438.74p 1678023
25/10/2012 444.23p 446.37p 442.71p 444.23p 1180245
24/10/2012 444.23p 447.28p 439.96p 443.93p 2564160
23/10/2012 449.42p 449.42p 442.10p 442.71p 1907340
22/10/2012 443.32p 449.11p 440.88p 447.59p 1829439
19/10/2012 445.76p 447.28p 439.66p 444.23p 2648586
18/10/2012 448.20p 450.63p 447.59p 447.89p 1779578
17/10/2012 448.50p 450.03p 446.06p 447.28p 2383306
16/10/2012 451.24p 452.77p 444.84p 446.98p 3692011
15/10/2012 448.20p 456.73p 447.89p 450.63p 3319025
12/10/2012 450.33p 453.07p 447.28p 448.81p 3366363
11/10/2012 443.62p 456.12p 441.49p 451.24p 3506084
10/10/2012 448.81p 449.11p 441.49p 443.32p 4547922
09/10/2012 468.01p 468.62p 450.63p 451.24p 6042239
08/10/2012 470.15p 470.76p 467.10p 468.62p 1754030
05/10/2012 469.84p 473.81p 468.32p 473.50p 2005539
04/10/2012 465.88p 470.45p 463.44p 469.84p 3003945
03/10/2012 472.59p 472.89p 461.61p 465.27p 7364469
02/10/2012 475.03p 478.08p 471.98p 472.89p 2501475
01/10/2012 472.59p 480.51p 471.49p 476.55p 2101606
28/09/2012 473.81p 474.72p 472.28p 472.28p 3027756
27/09/2012 471.37p 473.81p 470.15p 472.28p 2278000
26/09/2012 469.84p 473.20p 468.01p 470.76p 3040264
25/09/2012 472.28p 473.50p 467.10p 472.89p 3364924
24/09/2012 472.59p 473.20p 470.45p 472.89p 2687272
21/09/2012 466.49p 474.42p 466.49p 474.11p 6721070
20/09/2012 463.44p 468.93p 462.83p 466.79p 2836356
19/09/2012 460.70p 465.98p 458.56p 464.66p 2826072
18/09/2012 458.87p 461.61p 454.90p 460.70p 2988720
17/09/2012 447.59p 462.83p 447.59p 459.17p 3683004
14/09/2012 453.99p 453.99p 446.06p 449.11p 4005748
13/09/2012 446.98p 449.72p 444.23p 447.59p 1624054
12/09/2012 446.06p 450.94p 442.40p 447.59p 2497934
11/09/2012 455.51p 455.82p 446.67p 447.89p 2290970
10/09/2012 451.85p 460.39p 451.85p 457.34p 2667329
07/09/2012 452.16p 453.99p 442.10p 453.07p 2379097
06/09/2012 444.84p 452.77p 443.93p 451.85p 2472462
05/09/2012 440.88p 448.30p 439.96p 444.84p 1470496
04/09/2012 440.57p 444.54p 439.66p 440.88p 1904652
03/09/2012 439.05p 443.62p 437.83p 441.18p 1044289
31/08/2012 438.74p 444.54p 437.22p 440.27p 1859704
30/08/2012 437.52p 442.40p 436.91p 439.96p 1531682
29/08/2012 435.39p 439.05p 435.39p 437.22p 1370434
28/08/2012 442.40p 442.71p 435.09p 436.61p 954933
24/08/2012 440.57p 443.32p 438.74p 441.18p 771651
23/08/2012 447.89p 449.11p 436.61p 439.35p 1586521
22/08/2012 449.72p 449.72p 445.15p 445.45p 1422832
21/08/2012 450.94p 452.46p 447.89p 451.24p 2167370
20/08/2012 450.94p 452.77p 448.50p 450.63p 1333057
17/08/2012 445.45p 451.24p 445.15p 450.63p 1925293
16/08/2012 451.24p 451.85p 443.62p 445.76p 2006257
15/08/2012 446.37p 451.24p 446.37p 450.33p 1866652
14/08/2012 443.62p 447.59p 439.35p 446.67p 1701133
13/08/2012 446.37p 447.28p 438.74p 441.18p 2771089
10/08/2012 445.76p 447.59p 443.32p 446.37p 1554568
09/08/2012 452.46p 453.07p 442.10p 446.06p 2817689
08/08/2012 447.28p 450.63p 443.93p 450.63p 1704262
07/08/2012 453.68p 454.90p 444.84p 448.50p 2323929
06/08/2012 450.63p 456.43p 448.20p 454.29p 1722894
03/08/2012 443.01p 452.46p 441.18p 450.63p 2138942
02/08/2012 443.62p 447.59p 439.05p 442.10p 4074303
01/08/2012 435.70p 442.71p 435.70p 442.71p 1936548
31/07/2012 441.79p 441.84p 433.56p 433.56p 2563762
30/07/2012 437.52p 442.10p 436.00p 441.18p 2315186
27/07/2012 438.44p 438.74p 432.04p 436.91p 2759990
26/07/2012 434.48p 439.66p 432.04p 436.61p 4042208
25/07/2012 414.35p 435.09p 413.13p 435.09p 7741566
24/07/2012 415.88p 416.49p 409.47p 413.13p 2611162
23/07/2012 417.71p 422.96p 414.96p 415.57p 1935049
20/07/2012 423.19p 424.11p 418.01p 420.15p 4664648
19/07/2012 419.54p 422.58p 416.87p 422.58p 4335670
18/07/2012 419.54p 419.54p 414.05p 418.32p 3815624
17/07/2012 424.41p 424.41p 415.88p 417.40p 3868826
16/07/2012 420.45p 422.89p 417.71p 422.89p 1899366
13/07/2012 416.18p 421.37p 415.57p 419.84p 2266668
12/07/2012 414.05p 419.54p 411.61p 415.57p 3321782
11/07/2012 413.74p 416.79p 413.44p 415.27p 2123704

*Close Price adjusted for both dividends and splits