Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

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
1,202.00 Down 33.00(2.67%) 12:08PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 31, 20141,228.001,233.001,194.001,202.002,202,7001,192.40
Jul 30, 20141,216.001,248.001,212.001,235.002,982,2001,225.14
Jul 29, 20141,218.001,224.001,211.001,215.00795,6001,205.30
Jul 28, 20141,216.001,223.001,209.001,215.001,448,0001,205.30
Jul 25, 20141,203.001,216.001,200.001,211.001,067,7001,201.33
Jul 24, 20141,225.001,231.001,204.001,208.00933,5001,198.35
Jul 23, 20141,161.001,212.001,154.001,210.002,898,4001,200.34
Jul 22, 20141,148.001,157.001,143.001,155.001,064,2001,145.78
Jul 21, 20141,152.001,152.001,136.001,146.00808,7001,136.85
Jul 18, 20141,131.001,152.001,123.001,151.001,779,9001,141.81
Jul 17, 20141,143.001,148.001,126.001,133.001,458,0001,123.95
Jul 16, 20141,131.001,156.001,131.001,148.001,725,3001,138.83
Jul 15, 20141,124.001,134.001,122.001,129.001,635,3001,119.98
Jul 14, 20141,121.001,130.001,120.001,128.00574,1001,118.99
Jul 11, 20141,118.001,123.001,114.001,120.00839,8001,111.05
Jul 10, 20141,131.001,135.001,108.001,115.001,139,9001,106.09
Jul 9, 20141,134.001,135.841,123.001,132.00826,4001,122.96
Jul 8, 20141,162.001,162.001,131.001,132.001,280,1001,122.96
Jul 7, 20141,165.001,165.001,158.001,161.001,434,7001,151.73
Jul 4, 20141,166.001,167.001,160.001,165.00758,4001,155.70
Jul 3, 20141,165.001,167.001,161.001,163.001,220,9001,153.71
Jul 2, 20141,162.001,171.001,160.001,167.001,040,2001,157.68
Jul 1, 20141,145.001,160.001,143.001,160.001,180,5001,150.74
Jun 30, 20141,136.001,148.001,133.001,145.001,365,9001,135.86
Jun 27, 20141,142.001,142.001,129.001,137.00777,5001,127.92
Jun 26, 20141,142.001,143.001,124.001,138.001,009,0001,128.91
Jun 25, 20141,141.001,142.001,132.471,137.00918,4001,127.92
Jun 24, 20141,153.001,153.001,130.001,139.001,113,3001,129.90
Jun 23, 20141,163.001,165.001,151.001,153.001,001,8001,143.79
Jun 20, 20141,162.001,168.001,161.161,166.001,649,0001,156.69
Jun 19, 20141,159.001,166.001,156.001,165.001,595,5001,155.70
Jun 18, 20141,144.001,153.001,140.181,151.002,582,7001,141.81
Jun 17, 20141,128.001,145.001,128.001,143.001,557,9001,133.87
Jun 16, 20141,128.001,132.001,122.001,130.001,081,0001,120.98
Jun 13, 20141,140.001,141.001,125.001,129.001,052,4001,119.98
Jun 12, 20141,134.001,146.001,129.001,144.001,031,5001,134.86
Jun 11, 20141,141.001,145.001,124.001,133.001,405,8001,123.95
Jun 10, 20141,145.001,145.001,134.001,141.00835,8001,131.89
Jun 9, 20141,138.001,152.001,132.001,143.001,073,0001,133.87
Jun 6, 20141,123.001,147.001,123.001,130.001,852,2001,120.98
Jun 5, 20141,121.001,125.001,115.001,124.001,488,1001,115.02
Jun 4, 20141,112.001,122.001,105.001,121.00944,6001,112.05
Jun 3, 20141,106.001,115.001,103.001,115.00896,7001,106.09
Jun 2, 20141,112.001,115.001,105.001,108.00665,3001,099.15
May 30, 20141,099.001,108.001,096.261,107.001,869,2001,098.16
May 29, 20141,105.001,105.001,096.001,100.00693,2001,091.21
May 28, 20141,098.001,103.001,090.001,103.001,119,6001,094.19
May 27, 20141,092.001,103.001,091.261,096.00932,3001,087.25
May 26, 20141,091.001,091.001,091.001,091.0001,082.29
May 23, 20141,093.001,097.001,090.001,091.00614,2001,082.29
May 22, 20141,082.001,093.001,078.001,091.00735,1001,082.29
May 21, 20141,077.001,081.001,072.001,081.00884,1001,072.37
May 20, 20141,069.001,078.001,067.001,077.00731,2001,068.40
May 19, 20141,074.001,083.001,068.001,071.001,730,4001,062.45
May 16, 20141,103.001,105.001,068.001,074.001,807,3001,065.42
May 15, 20141,124.001,124.001,100.001,103.00823,9001,094.19
May 14, 20141,122.001,123.001,116.001,123.00562,1001,114.03
May 13, 20141,127.001,127.001,109.001,119.001,232,9001,110.06
May 12, 20141,102.001,119.001,096.001,117.001,010,5001,108.08
May 9, 20141,101.001,103.001,092.001,102.00821,1001,093.20
May 8, 20141,101.001,105.001,092.001,101.001,112,3001,092.21
May 7, 20141,089.001,099.001,088.001,099.001,332,2001,090.22
May 6, 20141,099.001,105.001,087.501,092.00919,8001,083.28
May 5, 20141,094.001,094.001,094.001,094.0001,085.26
May 2, 20141,089.001,095.001,083.001,094.001,532,3001,085.26
May 1, 20141,088.001,088.001,075.001,086.00356,3001,077.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.