Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2011 440.27p 440.27p 429.90p 434.78p 1695432
21/09/2011 445.76p 451.55p 445.15p 449.42p 1894970
20/09/2011 440.27p 449.72p 437.83p 446.37p 1736145
19/09/2011 443.01p 443.62p 438.44p 442.10p 1506348
16/09/2011 443.32p 449.42p 443.01p 447.28p 3969442
15/09/2011 435.70p 440.27p 434.48p 440.27p 1983520
14/09/2011 428.99p 434.48p 425.02p 433.26p 4550485
13/09/2011 434.78p 443.19p 428.38p 430.21p 2152742
12/09/2011 434.78p 443.19p 428.68p 433.56p 894445
09/09/2011 438.74p 445.15p 435.70p 439.05p 2973742
08/09/2011 433.87p 445.45p 432.65p 441.18p 2755600
07/09/2011 432.65p 435.39p 429.90p 435.39p 1813507
06/09/2011 424.41p 428.38p 420.76p 424.11p 2889512
05/09/2011 427.77p 430.82p 424.72p 425.94p 2307900
02/09/2011 433.87p 436.30p 428.68p 433.56p 1841328
01/09/2011 432.04p 436.61p 425.02p 436.61p 2627136
31/08/2011 424.72p 436.61p 424.72p 432.65p 2907438
30/08/2011 423.80p 430.21p 423.80p 429.60p 3110949
26/08/2011 421.06p 422.58p 412.52p 419.23p 2044679
25/08/2011 427.16p 430.82p 417.40p 418.93p 3196078
24/08/2011 421.37p 423.80p 413.12p 423.50p 6619286
23/08/2011 421.37p 426.85p 417.71p 420.76p 2913427
22/08/2011 414.05p 421.37p 413.44p 418.62p 5950708
19/08/2011 422.89p 423.19p 412.52p 416.18p 3386222
18/08/2011 434.17p 436.91p 419.23p 425.02p 2407576
17/08/2011 435.39p 440.27p 431.12p 438.44p 2590758
16/08/2011 428.38p 439.96p 427.16p 437.83p 2634713
15/08/2011 431.43p 433.87p 426.24p 431.73p 1400616
12/08/2011 416.79p 428.99p 411.30p 428.99p 2038014
11/08/2011 416.79p 416.79p 399.41p 414.96p 3240288
10/08/2011 429.60p 429.90p 404.90p 407.34p 5854548
09/08/2011 410.69p 423.80p 394.23p 421.67p 7605148
08/08/2011 417.71p 428.38p 408.25p 410.69p 5128008
05/08/2011 416.79p 437.83p 411.61p 422.28p 6499985
04/08/2011 438.44p 439.96p 425.33p 425.63p 3828845
03/08/2011 434.17p 439.05p 431.73p 434.78p 2941764
02/08/2011 438.13p 446.67p 437.52p 438.13p 3717649
01/08/2011 441.18p 445.15p 437.52p 440.27p 3695610
29/07/2011 432.34p 440.27p 430.82p 437.83p 7865315
28/07/2011 429.90p 439.35p 429.60p 435.39p 4733538
27/07/2011 434.17p 436.91p 428.68p 429.90p 2970553
26/07/2011 429.90p 439.05p 426.85p 433.87p 2838601
25/07/2011 424.72p 436.91p 424.72p 428.99p 3932428
22/07/2011 419.54p 432.95p 414.66p 426.85p 4418858
21/07/2011 417.71p 426.85p 400.94p 418.32p 16209395
20/07/2011 426.85p 431.64p 423.50p 425.02p 3382722
19/07/2011 422.89p 428.01p 417.71p 425.33p 4671734
18/07/2011 424.72p 425.33p 419.54p 420.15p 3587458
15/07/2011 426.85p 428.38p 422.28p 426.85p 2816905
14/07/2011 430.51p 434.48p 426.85p 428.07p 1603507
13/07/2011 426.24p 432.95p 425.94p 432.95p 2535854
12/07/2011 424.11p 427.46p 417.10p 425.33p 6230225
11/07/2011 430.21p 433.87p 427.16p 427.16p 2868085
08/07/2011 435.09p 435.09p 429.60p 430.51p 2312471
07/07/2011 441.18p 443.01p 434.48p 435.09p 2090985
06/07/2011 440.57p 440.88p 437.22p 439.05p 4146275
05/07/2011 430.51p 444.84p 430.51p 440.57p 3910576
04/07/2011 435.39p 439.35p 432.34p 432.34p 2406101
01/07/2011 436.30p 437.22p 426.55p 437.22p 4703972
30/06/2011 437.52p 439.05p 433.87p 436.30p 2496941
29/06/2011 435.09p 438.44p 432.95p 438.13p 1864968
28/06/2011 434.48p 440.27p 432.65p 433.56p 2702059
27/06/2011 432.95p 436.61p 428.99p 434.48p 3179136
24/06/2011 445.15p 445.15p 434.78p 435.09p 1784955
23/06/2011 440.57p 444.54p 439.35p 441.18p 2668042
22/06/2011 449.72p 451.24p 431.73p 441.79p 7257009
21/06/2011 452.77p 454.90p 448.50p 450.94p 2432548
20/06/2011 456.12p 457.95p 451.55p 452.16p 1753303
17/06/2011 451.24p 460.39p 448.50p 458.26p 4151740
16/06/2011 448.50p 457.20p 448.20p 453.99p 3122112
15/06/2011 458.87p 459.78p 450.03p 450.94p 2547017
14/06/2011 453.68p 462.83p 452.77p 459.78p 4642232
13/06/2011 451.24p 454.29p 449.42p 451.55p 1953646
10/06/2011 446.67p 455.21p 445.76p 451.24p 4047750
09/06/2011 450.94p 454.29p 446.98p 448.20p 1735843
08/06/2011 448.20p 456.73p 444.54p 452.46p 2661253
07/06/2011 450.63p 455.82p 449.11p 449.72p 1516541
06/06/2011 446.67p 455.51p 444.11p 451.55p 1850390
03/06/2011 449.11p 452.46p 446.67p 447.59p 1897143
02/06/2011 439.05p 452.16p 437.52p 449.72p 7330772
01/06/2011 452.46p 453.99p 440.57p 441.49p 2646138
31/05/2011 443.93p 450.63p 443.93p 448.81p 2867393
27/05/2011 442.71p 444.54p 440.88p 441.18p 2315926
26/05/2011 442.10p 443.01p 439.35p 441.18p 1360227
25/05/2011 436.61p 443.62p 434.78p 442.10p 2450754
24/05/2011 441.18p 442.40p 438.44p 439.35p 2448326
23/05/2011 429.90p 441.49p 426.24p 440.27p 4362130
20/05/2011 437.22p 441.49p 430.82p 433.56p 2562480
19/05/2011 435.39p 437.83p 432.04p 436.61p 1622196
18/05/2011 440.27p 440.27p 432.34p 434.78p 1688964
17/05/2011 439.05p 445.45p 436.00p 437.83p 4387335
16/05/2011 442.71p 447.12p 438.44p 439.05p 4735606
13/05/2011 437.22p 448.20p 435.70p 444.23p 2703541
12/05/2011 444.84p 445.15p 434.48p 437.83p 4580385
11/05/2011 453.07p 453.68p 445.76p 446.67p 3420767
10/05/2011 448.20p 463.44p 448.20p 451.85p 4631202
09/05/2011 443.01p 450.33p 442.40p 448.50p 2634036
06/05/2011 442.40p 445.76p 439.66p 445.45p 1340945
05/05/2011 439.66p 443.62p 436.61p 441.18p 3012082
04/05/2011 439.35p 441.79p 427.30p 438.44p 6503299
03/05/2011 450.33p 451.85p 444.84p 446.06p 1697020
28/04/2011 445.45p 449.11p 443.62p 448.81p 1731296
27/04/2011 448.81p 449.42p 443.32p 444.84p 1816157
26/04/2011 444.23p 450.33p 443.62p 448.81p 1495063
21/04/2011 439.96p 445.76p 434.48p 445.15p 2640339
20/04/2011 437.52p 440.88p 435.09p 438.44p 1707354
19/04/2011 440.88p 445.15p 434.17p 435.39p 2201952
18/04/2011 442.71p 446.06p 438.74p 440.27p 3277798
15/04/2011 436.91p 445.45p 435.70p 442.10p 2768841
14/04/2011 431.43p 437.22p 427.46p 435.70p 2866789
13/04/2011 431.73p 437.83p 428.38p 431.43p 3548744
12/04/2011 443.32p 444.54p 433.56p 435.70p 3876830
11/04/2011 445.76p 449.42p 440.88p 443.62p 1652196
08/04/2011 449.72p 450.63p 446.06p 447.28p 1118957
07/04/2011 450.94p 452.16p 442.10p 447.89p 2965089
06/04/2011 446.37p 451.85p 444.54p 451.24p 1609227
05/04/2011 447.89p 449.72p 444.23p 446.67p 1351665
04/04/2011 450.33p 452.77p 448.20p 448.50p 1907028
01/04/2011 455.21p 456.73p 449.42p 450.94p 2865423
31/03/2011 456.12p 457.95p 453.07p 453.07p 2731048
30/03/2011 458.56p 461.00p 456.12p 457.04p 2604212
29/03/2011 456.73p 458.56p 454.90p 457.34p 3145329
28/03/2011 459.78p 461.92p 455.21p 456.43p 3311094
25/03/2011 468.93p 468.93p 460.70p 462.22p 2282836
24/03/2011 463.75p 468.62p 461.92p 466.79p 1579174
23/03/2011 458.87p 464.66p 457.95p 464.66p 1209875
22/03/2011 458.56p 464.36p 458.26p 461.00p 2133391
21/03/2011 459.17p 463.44p 454.90p 458.56p 2638814
18/03/2011 459.78p 464.66p 456.97p 457.04p 8699039
17/03/2011 452.16p 461.00p 449.42p 459.17p 4347869
16/03/2011 461.61p 464.05p 451.24p 451.85p 2788648
15/03/2011 454.29p 463.44p 450.20p 461.61p 5318006
14/03/2011 462.22p 464.36p 458.87p 459.78p 3846810
11/03/2011 473.50p 474.11p 464.05p 464.05p 6328044
10/03/2011 475.33p 481.43p 473.20p 475.94p 2495184
09/03/2011 478.69p 479.90p 474.72p 476.55p 2696744
08/03/2011 478.69p 481.83p 472.59p 478.69p 2970022
07/03/2011 477.77p 483.26p 476.55p 476.86p 5532357
04/03/2011 467.40p 486.00p 467.40p 479.60p 4420212
03/03/2011 462.53p 469.84p 459.48p 467.10p 2463598
02/03/2011 462.83p 464.66p 455.51p 464.05p 4098082
01/03/2011 444.23p 472.28p 443.62p 465.27p 8583000
28/02/2011 447.28p 449.42p 441.49p 442.40p 4813814
25/02/2011 441.79p 450.33p 438.44p 448.50p 4163616
24/02/2011 409.17p 445.15p 409.17p 437.83p 10163804
23/02/2011 411.30p 412.83p 406.12p 408.56p 2821420
22/02/2011 407.03p 410.69p 404.29p 408.56p 2895857
21/02/2011 412.83p 413.43p 408.56p 408.86p 1831660
18/02/2011 412.83p 413.74p 411.00p 413.13p 1814886
17/02/2011 414.35p 415.57p 411.91p 412.83p 2517981
16/02/2011 418.32p 419.84p 414.35p 414.66p 2984072
15/02/2011 420.15p 423.80p 412.22p 418.01p 2552396
14/02/2011 417.10p 425.63p 416.79p 420.45p 1976275
11/02/2011 410.08p 418.32p 410.08p 417.40p 2628840
10/02/2011 408.56p 411.30p 405.21p 410.08p 3620347
09/02/2011 410.39p 411.00p 404.60p 407.34p 4776350
08/02/2011 408.86p 409.78p 407.03p 409.17p 2643704
07/02/2011 411.00p 412.01p 407.03p 409.78p 3451904
04/02/2011 410.69p 411.30p 407.95p 409.78p 2491004
03/02/2011 413.74p 413.74p 408.25p 410.39p 3260359
02/02/2011 415.27p 418.01p 410.69p 412.83p 3429265
01/02/2011 414.66p 418.01p 409.47p 413.74p 5056022
31/01/2011 417.10p 420.76p 412.22p 414.05p 2696888
28/01/2011 410.69p 419.23p 407.34p 419.23p 5064900
27/01/2011 418.93p 418.93p 411.00p 411.61p 2762062
26/01/2011 420.76p 423.19p 414.05p 416.79p 4930168
25/01/2011 424.72p 428.68p 418.32p 420.76p 3512267
24/01/2011 425.02p 427.16p 419.23p 422.89p 2579218
21/01/2011 428.38p 433.56p 425.33p 425.33p 3288990
20/01/2011 439.05p 440.57p 428.68p 428.68p 3918996
19/01/2011 446.98p 446.98p 439.05p 439.96p 3178485
18/01/2011 436.91p 446.42p 436.61p 445.15p 4773519
17/01/2011 426.85p 438.44p 426.24p 437.52p 3379816
14/01/2011 417.40p 425.63p 413.13p 425.33p 3150064
13/01/2011 418.93p 420.76p 416.49p 416.49p 2550469
12/01/2011 420.15p 423.19p 418.62p 418.93p 2685468
11/01/2011 416.49p 425.33p 414.66p 419.23p 3129240
10/01/2011 420.15p 420.45p 411.91p 411.91p 2420580
07/01/2011 424.41p 425.63p 416.18p 419.23p 4482186
06/01/2011 431.43p 432.34p 422.16p 423.50p 3085716
05/01/2011 434.17p 436.61p 431.43p 431.43p 4739874
04/01/2011 436.00p 436.00p 423.90p 434.17p 4067107
31/12/2010 431.43p 433.56p 424.72p 424.72p 447933
30/12/2010 432.04p 434.17p 430.82p 431.43p 494285
29/12/2010 436.61p 437.52p 431.73p 432.34p 824142
24/12/2010 432.04p 435.09p 431.73p 434.48p 120578
23/12/2010 430.21p 433.56p 430.21p 432.04p 552989
22/12/2010 429.90p 430.82p 428.07p 429.90p 917160
21/12/2010 429.29p 431.43p 426.85p 430.82p 1666221
20/12/2010 427.77p 432.04p 425.02p 428.38p 1599316
17/12/2010 422.58p 427.77p 420.45p 427.16p 7893696
16/12/2010 416.18p 421.37p 412.52p 420.76p 3172058
15/12/2010 414.35p 414.66p 409.17p 413.13p 2269420
14/12/2010 413.13p 415.57p 411.91p 414.66p 1711333
13/12/2010 418.32p 419.54p 414.05p 414.05p 1202915
10/12/2010 417.71p 421.67p 416.18p 416.79p 1770878
09/12/2010 426.24p 426.85p 418.32p 418.32p 2586560
08/12/2010 407.34p 428.07p 406.43p 420.15p 5120432
07/12/2010 407.64p 410.08p 404.29p 409.47p 3909690
06/12/2010 389.66p 409.79p 386.00p 408.25p 7190865

*Close Price adjusted for both dividends and splits