Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2010 414.66p 416.18p 405.21p 411.00p 4205494
19/11/2010 418.93p 420.15p 399.41p 412.83p 11892218
18/11/2010 420.76p 424.11p 412.52p 420.76p 13524989
17/11/2010 446.98p 451.55p 439.35p 440.27p 3460972
16/11/2010 448.81p 452.77p 447.59p 448.20p 3591898
15/11/2010 442.10p 448.58p 440.88p 446.06p 2313143
12/11/2010 443.32p 445.45p 441.18p 442.40p 2483966
11/11/2010 445.15p 447.59p 440.27p 446.37p 2334260
10/11/2010 450.94p 453.07p 445.15p 445.45p 3094860
09/11/2010 446.06p 453.68p 445.15p 451.55p 2473234
08/11/2010 450.03p 453.68p 444.84p 446.67p 3121180
05/11/2010 447.59p 454.29p 446.37p 451.24p 7688136
04/11/2010 454.29p 456.43p 445.15p 446.98p 5824680
03/11/2010 461.92p 464.97p 447.59p 453.99p 3732441
02/11/2010 468.32p 468.32p 460.39p 463.14p 1998858
01/11/2010 468.62p 471.06p 456.73p 468.93p 4573483
29/10/2010 469.54p 471.67p 466.79p 467.40p 2561904
28/10/2010 466.79p 471.37p 465.27p 469.54p 1711052
27/10/2010 474.42p 476.55p 465.27p 466.49p 2365809
26/10/2010 475.64p 478.08p 472.89p 475.33p 2055600
25/10/2010 476.25p 478.69p 474.11p 476.25p 1947253
22/10/2010 475.64p 477.16p 470.76p 474.72p 1942334
21/10/2010 477.77p 480.21p 473.20p 475.03p 2832171
20/10/2010 478.99p 485.70p 471.67p 478.69p 3862082
19/10/2010 480.82p 489.66p 477.77p 478.38p 4425081
18/10/2010 484.17p 485.09p 480.82p 483.26p 1923294
15/10/2010 486.00p 488.14p 482.65p 484.48p 2257809
14/10/2010 486.00p 488.75p 482.65p 483.56p 2390553
13/10/2010 482.34p 487.53p 481.73p 484.17p 1704120
12/10/2010 481.12p 482.04p 477.77p 479.90p 3202226
11/10/2010 483.87p 485.39p 479.60p 481.73p 1991459
08/10/2010 480.82p 483.56p 478.08p 481.73p 1819083
07/10/2010 482.95p 489.05p 478.38p 482.95p 2128188
06/10/2010 480.51p 484.78p 478.08p 482.95p 9258250
05/10/2010 478.38p 480.21p 471.37p 474.72p 2877081
04/10/2010 479.30p 483.87p 476.37p 478.69p 2545346
01/10/2010 481.43p 483.26p 476.86p 480.51p 1990365
30/09/2010 478.69p 484.48p 473.81p 479.30p 2381034
29/09/2010 470.45p 478.99p 469.23p 478.38p 2478213
28/09/2010 466.18p 471.06p 461.31p 470.15p 3471404
27/09/2010 470.15p 472.89p 465.88p 467.10p 1924182
24/09/2010 461.61p 471.06p 460.09p 470.15p 1889150
23/09/2010 469.54p 471.67p 456.43p 461.92p 2814045
22/09/2010 471.98p 471.98p 463.44p 466.49p 1758293
21/09/2010 472.89p 475.33p 470.15p 470.15p 3263429
20/09/2010 467.40p 472.89p 467.40p 472.59p 2281616
17/09/2010 467.71p 473.20p 467.10p 467.10p 5255804
16/09/2010 468.62p 469.23p 461.92p 466.79p 1885442
15/09/2010 470.15p 472.59p 463.75p 467.71p 2730954
14/09/2010 457.65p 475.64p 457.65p 469.84p 4843542
13/09/2010 452.16p 457.65p 450.03p 456.73p 1709855
10/09/2010 448.81p 451.55p 444.84p 450.63p 1908837
09/09/2010 446.06p 451.55p 442.10p 447.28p 3717697
08/09/2010 444.84p 449.11p 443.32p 447.59p 1556307
07/09/2010 453.68p 453.68p 445.76p 446.37p 2776883
06/09/2010 448.81p 455.51p 446.98p 452.77p 1896060
03/09/2010 443.93p 453.38p 443.18p 447.28p 1699119
02/09/2010 444.84p 446.06p 442.71p 443.93p 2224744
01/09/2010 426.24p 447.28p 424.41p 447.28p 6026070
31/08/2010 426.24p 428.77p 423.80p 428.68p 3896420
27/08/2010 426.85p 432.04p 424.72p 428.68p 3274695
26/08/2010 428.68p 434.48p 423.80p 427.77p 2656925
25/08/2010 429.29p 435.38p 425.02p 427.16p 3884840
24/08/2010 428.07p 428.99p 425.63p 428.38p 1869814
23/08/2010 431.12p 433.26p 427.16p 429.29p 2019321
20/08/2010 431.73p 438.44p 429.60p 430.51p 2089570
19/08/2010 433.87p 437.83p 432.04p 433.56p 2851840
18/08/2010 432.04p 435.39p 431.43p 432.04p 2163787
17/08/2010 427.46p 434.48p 427.46p 433.87p 3455095
16/08/2010 425.63p 428.99p 425.02p 427.16p 2422973
13/08/2010 424.11p 428.38p 422.58p 425.33p 3624258
12/08/2010 423.50p 426.85p 422.89p 423.80p 3103650
11/08/2010 432.04p 432.04p 424.11p 425.02p 3259234
10/08/2010 433.87p 434.17p 428.07p 432.95p 3023410
09/08/2010 429.90p 434.17p 428.38p 432.95p 2721405
06/08/2010 432.95p 438.13p 424.41p 427.16p 4814095
05/08/2010 437.22p 439.96p 430.21p 430.82p 4722420
04/08/2010 436.91p 438.90p 433.26p 435.09p 2573898
03/08/2010 447.28p 447.28p 433.26p 438.44p 2497584
02/08/2010 441.79p 448.50p 439.96p 446.67p 2306424
30/07/2010 443.93p 444.35p 437.22p 438.44p 3024688
29/07/2010 445.15p 449.42p 442.71p 443.62p 2738001
28/07/2010 456.12p 457.04p 444.84p 445.45p 3356153
27/07/2010 457.95p 458.56p 449.72p 453.99p 6042874
26/07/2010 464.05p 464.66p 451.55p 455.51p 3879603
23/07/2010 450.94p 451.55p 444.23p 450.94p 5180047
22/07/2010 434.17p 456.73p 432.34p 449.42p 11096046
21/07/2010 439.96p 440.27p 429.29p 432.95p 5141876
20/07/2010 453.68p 453.68p 433.87p 437.83p 7318638
19/07/2010 456.73p 456.73p 450.03p 451.55p 5469601
16/07/2010 461.92p 463.75p 455.51p 456.73p 3200214
15/07/2010 465.57p 467.10p 460.09p 460.70p 2301703
14/07/2010 466.79p 468.01p 461.00p 468.01p 2272152
13/07/2010 455.82p 465.57p 454.60p 463.75p 3259787
12/07/2010 449.42p 454.60p 448.20p 452.77p 3154075
09/07/2010 454.29p 454.90p 448.81p 451.24p 2640202
08/07/2010 450.33p 455.51p 450.03p 453.68p 3845395
07/07/2010 448.20p 449.42p 442.10p 448.81p 3167434
06/07/2010 450.63p 458.56p 448.20p 450.63p 3527056
05/07/2010 448.50p 451.24p 447.89p 450.33p 4488002
02/07/2010 447.89p 452.46p 444.84p 447.59p 11164583
01/07/2010 445.45p 451.24p 444.23p 446.37p 3352773
30/06/2010 462.83p 462.83p 448.81p 451.85p 7764892
29/06/2010 463.14p 466.18p 461.00p 463.75p 8341041
28/06/2010 475.64p 475.64p 464.66p 467.71p 11440792
25/06/2010 469.84p 475.94p 467.40p 473.20p 8948479
24/06/2010 472.59p 472.59p 465.57p 468.93p 5786295
23/06/2010 472.28p 474.72p 469.54p 469.54p 3017926
22/06/2010 471.37p 476.25p 464.36p 475.03p 4978506
21/06/2010 483.26p 485.39p 471.98p 473.81p 4048112
18/06/2010 481.73p 484.17p 476.86p 479.30p 5860850
17/06/2010 485.70p 488.44p 484.48p 487.53p 3351825
16/06/2010 495.45p 496.06p 485.09p 486.61p 5215040
15/06/2010 486.92p 496.06p 486.61p 493.93p 2599020
14/06/2010 488.44p 489.20p 484.78p 487.83p 1179827
11/06/2010 487.83p 487.83p 480.21p 484.48p 2689845
10/06/2010 475.64p 485.72p 475.64p 484.48p 2333776
09/06/2010 470.15p 475.94p 469.73p 475.64p 1953954
08/06/2010 470.15p 473.81p 467.71p 469.84p 3129621
07/06/2010 461.00p 470.76p 459.17p 469.23p 3113190
04/06/2010 472.28p 480.51p 469.23p 470.15p 2843747
03/06/2010 479.30p 479.60p 472.89p 474.11p 2435666
02/06/2010 474.11p 475.03p 469.54p 473.81p 3293264
01/06/2010 475.64p 476.86p 469.84p 475.64p 4036383
28/05/2010 476.86p 480.82p 473.81p 475.94p 5100614
27/05/2010 472.59p 472.89p 467.40p 472.28p 8836049
26/05/2010 472.59p 472.59p 468.01p 468.93p 6386714
25/05/2010 466.18p 472.59p 464.05p 466.49p 7443750
24/05/2010 487.22p 487.83p 472.59p 475.64p 6782858
21/05/2010 486.00p 488.44p 479.30p 487.22p 6322886
20/05/2010 494.23p 497.89p 485.39p 488.44p 6873770
19/05/2010 488.44p 497.59p 487.53p 492.71p 3987399
18/05/2010 494.54p 494.84p 489.36p 494.23p 5304605
17/05/2010 489.97p 499.72p 489.05p 490.58p 5098546
14/05/2010 494.84p 497.89p 490.58p 493.63p 4001830
13/05/2010 499.42p 501.55p 489.66p 494.54p 2483206
12/05/2010 476.55p 497.89p 474.72p 495.45p 7397102
11/05/2010 484.48p 484.48p 466.79p 472.59p 8903408
10/05/2010 473.20p 489.36p 472.28p 487.53p 5695602
07/05/2010 484.48p 488.44p 462.53p 469.84p 9267578
06/05/2010 489.66p 504.30p 487.83p 497.89p 3741772
05/05/2010 492.10p 496.37p 489.66p 493.63p 3879546
04/05/2010 487.53p 499.12p 487.53p 493.93p 3894940
30/04/2010 493.02p 495.76p 486.31p 487.22p 4377194
29/04/2010 487.22p 500.94p 487.22p 500.03p 2936876
28/04/2010 487.83p 493.32p 484.78p 488.44p 4674984
27/04/2010 501.86p 502.16p 491.19p 491.19p 4600005
26/04/2010 504.60p 505.82p 501.86p 503.69p 2369687
23/04/2010 499.11p 502.16p 496.06p 500.64p 2816587
22/04/2010 491.80p 500.94p 491.49p 496.98p 2625977
21/04/2010 493.93p 495.76p 490.27p 493.93p 2551661
20/04/2010 493.63p 496.06p 490.45p 493.02p 6448841
19/04/2010 490.58p 492.10p 490.27p 490.88p 4034261
16/04/2010 482.65p 499.11p 482.65p 493.93p 5891280
15/04/2010 484.78p 485.70p 482.95p 485.39p 2456415
14/04/2010 480.21p 485.09p 478.99p 483.56p 2073597
13/04/2010 488.75p 488.75p 484.48p 486.61p 2007197
12/04/2010 486.31p 488.14p 484.78p 487.53p 1043721
09/04/2010 483.26p 486.31p 480.21p 485.39p 1260297
08/04/2010 481.73p 483.26p 478.69p 481.43p 2104281
07/04/2010 483.87p 486.61p 481.43p 484.48p 1615661
06/04/2010 472.59p 482.65p 469.54p 482.65p 1815764
01/04/2010 464.36p 472.59p 462.53p 472.59p 2645233
31/03/2010 464.66p 467.10p 459.17p 461.31p 3099745
30/03/2010 467.10p 468.32p 464.36p 465.27p 1722091
29/03/2010 470.76p 472.28p 466.03p 466.79p 2449921
26/03/2010 471.98p 472.28p 469.54p 469.84p 1442793
25/03/2010 469.84p 472.28p 468.93p 471.98p 2569602
24/03/2010 469.84p 473.50p 468.01p 468.62p 2288252
23/03/2010 461.00p 470.15p 460.39p 469.23p 2523025
22/03/2010 455.82p 462.53p 454.29p 461.31p 3209791
19/03/2010 447.59p 457.34p 447.59p 457.04p 4563273
18/03/2010 446.06p 447.89p 444.84p 447.59p 1231568
17/03/2010 447.89p 449.11p 445.15p 446.06p 2303487
16/03/2010 446.67p 448.81p 445.15p 446.67p 1920736
15/03/2010 445.76p 447.89p 444.84p 444.84p 2831534
12/03/2010 444.54p 446.98p 443.01p 445.76p 2127514
11/03/2010 440.27p 447.52p 440.27p 445.15p 2154236
10/03/2010 440.27p 442.10p 437.52p 440.27p 2835420
09/03/2010 439.05p 441.18p 437.83p 439.35p 3636651
08/03/2010 440.57p 442.71p 438.13p 438.74p 2269294
05/03/2010 438.44p 443.01p 436.30p 439.66p 3079941
04/03/2010 441.49p 442.10p 435.09p 439.96p 4607408
03/03/2010 440.27p 444.23p 440.27p 442.10p 2585342
02/03/2010 439.96p 443.62p 439.96p 442.10p 2509873
01/03/2010 440.27p 443.32p 436.30p 440.57p 3705550
26/02/2010 436.91p 438.13p 432.95p 436.61p 5767718
25/02/2010 432.95p 447.59p 428.99p 434.48p 8999781
24/02/2010 453.38p 456.81p 452.16p 453.68p 2293023
23/02/2010 450.33p 454.60p 449.72p 453.38p 1996185
22/02/2010 452.16p 453.99p 447.28p 448.81p 2304035
19/02/2010 443.62p 452.77p 442.40p 450.94p 3228543
18/02/2010 443.01p 446.06p 438.74p 445.45p 3045293
17/02/2010 439.05p 443.01p 436.61p 441.79p 8437289
16/02/2010 438.44p 439.35p 432.34p 436.00p 5838170
15/02/2010 439.05p 441.49p 435.70p 436.61p 1271173
12/02/2010 436.91p 439.05p 435.09p 437.22p 2179154
11/02/2010 431.73p 435.39p 428.89p 434.48p 2271886
10/02/2010 428.38p 431.85p 426.85p 429.60p 2258726
09/02/2010 427.46p 428.99p 424.72p 426.85p 1944787

*Close Price adjusted for both dividends and splits