Dow Up0.00% Nasdaq Up0.09%

More On CPI.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Capita plc (CPI.L)

-LSE
1,070.00 Up 3.00(0.28%) Nov 28, 11:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 28, 20141,067.001,078.001,062.001,070.001,525,5001,070.00
Nov 27, 20141,062.001,070.001,058.001,067.001,109,9001,067.00
Nov 26, 20141,070.001,074.001,060.251,061.001,151,2001,061.00
Nov 25, 20141,061.001,069.541,057.001,069.001,455,3001,069.00
Nov 24, 20141,062.001,066.001,052.001,061.001,101,3001,061.00
Nov 21, 20141,058.001,067.001,053.001,062.001,373,7001,062.00
Nov 20, 20141,058.001,065.001,053.001,057.001,806,5001,057.00
Nov 19, 20141,063.001,064.421,044.001,054.001,411,9001,054.00
Nov 18, 20141,056.001,067.001,055.001,065.001,493,1001,065.00
Nov 17, 20141,061.001,067.001,049.001,057.001,668,8001,057.00
Nov 14, 20141,060.001,066.001,056.571,066.001,561,7001,066.00
Nov 13, 20141,040.001,070.001,030.001,055.002,497,8001,055.00
Nov 12, 20141,095.001,097.001,034.251,048.005,955,7001,048.00
Nov 11, 20141,112.001,130.001,110.001,121.001,914,4001,121.00
Nov 10, 20141,100.001,112.001,075.501,111.001,966,4001,111.00
Nov 7, 20141,080.001,110.001,080.001,103.002,693,1001,103.00
Nov 6, 20141,075.001,083.001,068.001,076.001,991,8001,076.00
Nov 5, 20141,081.001,083.001,067.001,080.001,879,0001,080.00
Nov 4, 20141,077.001,087.001,075.001,080.001,198,8001,080.00
Nov 3, 20141,098.001,102.001,077.001,079.002,465,9001,079.00
Oct 31, 20141,108.001,109.001,091.001,097.001,887,8001,097.00
Oct 30, 20141,084.001,101.001,064.001,101.002,669,1001,101.00
Oct 29, 20141,163.001,170.001,076.001,082.005,988,8001,082.00
Oct 28, 20141,159.001,168.001,155.001,157.00793,2001,157.00
Oct 27, 20141,157.001,159.001,147.001,153.00997,9001,153.00
Oct 24, 20141,149.001,155.001,144.001,149.001,200,2001,149.00
Oct 23, 20141,150.001,156.001,137.001,149.001,698,3001,149.00
Oct 22, 20141,137.001,156.001,136.001,154.001,320,5001,154.00
Oct 21, 20141,120.001,136.001,115.001,133.001,182,2001,133.00
Oct 20, 20141,124.001,130.001,114.001,124.001,051,9001,124.00
Oct 17, 20141,099.001,128.001,095.001,127.001,813,4001,127.00
Oct 16, 20141,118.001,126.001,079.501,100.004,108,8001,100.00
Oct 15, 20141,145.001,152.001,114.001,114.001,733,8001,114.00
Oct 14, 20141,123.001,144.251,122.001,142.001,224,1001,142.00
Oct 13, 20141,126.001,137.001,122.001,134.00987,0001,134.00
Oct 10, 20141,142.001,142.491,118.001,135.002,205,1001,135.00
Oct 9, 20141,152.001,160.001,147.001,151.001,510,1001,151.00
Oct 8, 20141,136.001,151.001,118.201,145.001,566,4001,145.00
Oct 7, 20141,155.001,159.001,137.001,138.001,467,8001,138.00
Oct 6, 20141,170.001,173.331,157.001,160.00911,3001,160.00
Oct 3, 20141,156.001,168.001,155.001,165.00734,4001,165.00
Oct 2, 20141,164.001,167.001,150.001,152.001,183,1001,152.00
Oct 1, 20141,161.001,177.001,161.001,165.001,194,4001,165.00
Sep 30, 20141,171.001,174.591,158.001,164.001,516,4001,164.00
Sep 29, 20141,151.001,173.001,150.001,169.001,661,7001,169.00
Sep 26, 20141,151.001,156.001,137.001,153.001,052,1001,153.00
Sep 25, 20141,138.001,160.001,138.001,150.001,366,0001,150.00
Sep 24, 20141,148.001,148.001,138.001,140.001,861,8001,140.00
Sep 23, 20141,173.001,173.001,144.001,148.001,219,1001,148.00
Sep 22, 20141,175.001,175.201,165.001,171.00759,7001,171.00
Sep 19, 20141,177.001,191.001,174.001,178.002,323,8001,178.00
Sep 18, 20141,167.001,170.001,157.001,168.00844,3001,168.00
Sep 17, 20141,168.001,178.001,167.001,167.00968,5001,167.00
Sep 16, 20141,169.001,171.001,156.001,162.00772,5001,162.00
Sep 15, 20141,178.001,179.001,169.001,172.00588,8001,172.00
Sep 12, 20141,180.001,185.001,179.001,182.00800,7001,182.00
Sep 11, 20141,184.001,185.001,170.001,177.00738,0001,177.00
Sep 10, 20141,177.001,181.001,165.001,178.00866,3001,178.00
Sep 9, 20141,189.001,196.001,175.001,176.001,004,1001,176.00
Sep 8, 20141,188.001,195.001,179.001,192.00909,7001,192.00
Sep 5, 20141,209.001,215.311,188.241,190.001,470,1001,190.00
Sep 4, 20141,233.001,233.001,213.001,217.001,073,0001,217.00
Sep 3, 20141,222.001,239.001,222.001,232.00851,4001,232.00
Sep 2, 20141,230.001,230.001,216.001,220.002,109,5001,220.00
Sep 1, 20141,221.001,227.001,219.001,224.00571,0001,224.00
Aug 29, 20141,219.001,227.001,214.001,227.001,206,2001,227.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.