Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2010 428.68p 431.43p 427.46p 428.07p 3130639
05/02/2010 428.68p 433.26p 425.94p 428.68p 3417439
04/02/2010 439.96p 440.88p 429.29p 431.12p 3408666
03/02/2010 444.84p 447.28p 439.05p 439.35p 2452420
02/02/2010 442.10p 445.45p 439.05p 445.15p 1238339
01/02/2010 439.35p 442.10p 437.83p 440.57p 983904
29/01/2010 436.61p 443.62p 432.95p 441.18p 3070180
28/01/2010 445.15p 445.16p 434.48p 434.48p 4019983
27/01/2010 438.44p 440.88p 436.61p 440.27p 2216177
26/01/2010 440.27p 441.18p 437.52p 441.18p 2209983
25/01/2010 439.05p 443.93p 438.13p 442.71p 2414878
22/01/2010 441.49p 443.62p 439.66p 442.10p 3001660
21/01/2010 446.06p 448.20p 442.40p 443.01p 2553336
20/01/2010 443.01p 447.28p 440.88p 443.62p 3166766
19/01/2010 442.71p 445.76p 439.35p 443.01p 2334987
18/01/2010 443.32p 447.89p 441.18p 444.23p 1107812
15/01/2010 451.85p 454.60p 441.49p 442.10p 3850672
14/01/2010 447.89p 453.68p 446.06p 452.16p 2573102
13/01/2010 449.72p 451.85p 443.62p 446.67p 1640676
12/01/2010 450.03p 450.94p 445.76p 449.72p 1695376
11/01/2010 445.45p 450.63p 443.32p 450.33p 2165097
08/01/2010 446.06p 448.20p 440.27p 443.01p 1029146
07/01/2010 450.94p 452.16p 437.22p 445.15p 4072104
06/01/2010 455.82p 458.26p 451.24p 452.46p 2296219
05/01/2010 456.43p 457.65p 450.94p 454.90p 1485486
04/01/2010 457.34p 461.00p 454.60p 457.95p 1203794
31/12/2009 452.77p 457.95p 452.77p 457.95p 172605
30/12/2009 457.04p 459.78p 451.85p 452.77p 799813
29/12/2009 451.85p 458.87p 450.94p 456.12p 847975
24/12/2009 452.77p 452.77p 450.03p 451.85p 115645
23/12/2009 455.21p 457.04p 448.50p 449.42p 882604
22/12/2009 448.50p 456.73p 448.50p 451.55p 1667331
21/12/2009 441.49p 447.28p 439.05p 447.28p 1417889
18/12/2009 437.83p 443.93p 437.83p 439.35p 2999499
17/12/2009 442.10p 448.20p 437.83p 438.74p 1686265
16/12/2009 443.32p 445.15p 440.06p 442.71p 1453472
15/12/2009 447.28p 448.29p 438.44p 441.79p 1210175
14/12/2009 448.20p 449.42p 443.01p 445.15p 1311502
11/12/2009 442.10p 450.33p 440.88p 446.06p 1650335
10/12/2009 433.87p 443.93p 433.87p 440.27p 1929529
09/12/2009 438.44p 441.18p 432.65p 434.78p 2082320
08/12/2009 444.54p 448.20p 435.70p 438.13p 4614854
07/12/2009 442.10p 450.03p 439.66p 446.37p 1773892
04/12/2009 447.28p 447.28p 437.52p 444.23p 3175468
03/12/2009 446.37p 451.24p 444.54p 446.37p 3073514
02/12/2009 442.40p 445.45p 440.88p 445.15p 1425702
01/12/2009 437.22p 441.49p 435.39p 441.49p 2503022
30/11/2009 440.27p 440.88p 433.56p 434.17p 2080658
27/11/2009 435.09p 442.71p 434.17p 440.57p 1972300
26/11/2009 450.33p 451.85p 439.05p 439.35p 2320557
25/11/2009 447.89p 451.24p 442.71p 450.03p 3133416
24/11/2009 439.05p 446.06p 438.13p 443.01p 2918374
23/11/2009 440.88p 443.93p 439.66p 441.18p 1712350
20/11/2009 437.83p 450.63p 436.91p 439.96p 5710974
19/11/2009 439.96p 442.40p 435.76p 436.91p 7597440
18/11/2009 457.34p 461.31p 438.74p 439.66p 13086043
17/11/2009 467.10p 469.84p 463.14p 463.75p 1964654
16/11/2009 466.79p 470.15p 463.14p 468.93p 1576924
13/11/2009 466.18p 466.18p 460.39p 464.36p 2816252
12/11/2009 468.93p 469.84p 462.22p 464.36p 2174689
11/11/2009 471.37p 471.98p 467.71p 469.54p 4451644
10/11/2009 470.45p 473.20p 466.79p 468.32p 1416854
09/11/2009 470.45p 474.42p 466.79p 468.62p 2473794
06/11/2009 465.88p 468.32p 461.61p 467.71p 2060251
05/11/2009 458.56p 469.23p 457.34p 464.66p 4345142
04/11/2009 466.79p 470.45p 460.70p 462.53p 2491706
03/11/2009 461.92p 464.05p 455.82p 462.83p 4554911
02/11/2009 463.75p 466.49p 458.87p 464.05p 2482921
30/10/2009 468.32p 472.59p 462.83p 465.27p 4268572
29/10/2009 462.83p 469.54p 462.53p 466.18p 4237904
28/10/2009 470.15p 470.15p 462.53p 464.66p 3931395
27/10/2009 473.50p 474.42p 469.23p 471.67p 2081732
26/10/2009 477.47p 478.38p 469.54p 471.06p 2436184
23/10/2009 478.99p 482.34p 474.42p 476.55p 9034976
22/10/2009 471.06p 478.69p 467.10p 476.25p 3756869
21/10/2009 472.59p 474.72p 469.54p 474.11p 3919727
20/10/2009 471.37p 475.03p 468.93p 471.98p 3667652
19/10/2009 465.27p 472.89p 465.27p 471.06p 1968834
16/10/2009 463.14p 473.81p 461.92p 467.10p 3277624
15/10/2009 464.05p 465.88p 462.53p 464.05p 2288812
14/10/2009 461.00p 464.66p 460.39p 463.44p 3046354
13/10/2009 461.00p 463.44p 457.34p 459.78p 5806982
12/10/2009 455.82p 462.83p 450.94p 461.00p 2772066
09/10/2009 449.11p 458.56p 449.11p 455.82p 4688898
08/10/2009 447.59p 454.90p 445.76p 453.68p 3963076
07/10/2009 443.93p 450.94p 441.18p 444.23p 4061671
06/10/2009 436.61p 447.59p 431.43p 446.06p 4512376
05/10/2009 434.48p 435.70p 427.16p 434.48p 2308199
02/10/2009 433.87p 434.48p 423.50p 432.34p 2556940
01/10/2009 438.74p 443.93p 435.09p 435.70p 2415137
30/09/2009 443.32p 446.37p 436.91p 440.57p 3620747
29/09/2009 438.13p 442.10p 434.17p 440.88p 1329969
28/09/2009 436.00p 440.57p 429.90p 439.35p 1765289
25/09/2009 436.30p 436.30p 433.26p 433.87p 2575276
24/09/2009 438.44p 439.05p 433.26p 434.78p 2270087
23/09/2009 436.91p 440.27p 435.09p 439.05p 2138260
22/09/2009 441.79p 444.54p 436.61p 437.52p 1328360
21/09/2009 444.54p 449.11p 438.74p 440.57p 1362336

*Close Price adjusted for both dividends and splits