Dow Up0.11% Nasdaq Up0.50%

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
1,227.00 Up 10.00(0.82%) Aug 29, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,219.001,227.001,214.001,227.001,206,2001,227.00
Aug 28, 20141,210.001,224.001,207.001,217.001,664,6001,217.00
Aug 27, 20141,217.001,221.691,213.001,214.00578,3001,214.00
Aug 27, 20149.60 Dividend
Aug 26, 20141,217.001,228.501,212.001,227.00826,3001,217.40
Aug 25, 20141,211.001,211.001,211.001,211.0001,201.53
Aug 22, 20141,216.001,216.331,202.001,211.00956,9001,201.53
Aug 21, 20141,216.001,222.001,213.001,217.00729,9001,207.48
Aug 20, 20141,216.001,220.001,212.001,214.001,216,6001,204.50
Aug 19, 20141,219.001,222.001,215.001,218.00564,7001,208.47
Aug 18, 20141,199.001,213.001,199.001,212.00617,7001,202.52
Aug 15, 20141,196.001,203.001,191.001,192.001,389,3001,182.67
Aug 14, 20141,187.001,196.001,184.001,194.00824,7001,184.66
Aug 13, 20141,181.001,193.001,174.901,190.00796,9001,180.69
Aug 12, 20141,177.001,179.001,171.001,178.00801,1001,168.78
Aug 11, 20141,174.001,184.001,170.001,179.00730,5001,169.78
Aug 8, 20141,158.001,170.001,153.001,167.001,071,5001,157.87
Aug 7, 20141,158.001,184.001,154.001,168.001,415,2001,158.86
Aug 6, 20141,165.001,167.001,154.001,161.001,225,4001,151.92
Aug 5, 20141,171.001,179.001,166.001,169.00849,0001,159.85
Aug 4, 20141,183.001,186.001,156.001,170.001,254,9001,160.85
Aug 1, 20141,196.001,197.001,158.001,180.002,511,4001,170.77
Jul 31, 20141,228.001,233.001,194.001,202.002,202,7001,192.60
Jul 30, 20141,216.001,248.001,212.001,235.002,982,2001,225.34
Jul 29, 20141,218.001,224.001,211.001,215.00795,6001,205.49
Jul 28, 20141,216.001,223.001,209.001,215.001,448,0001,205.49
Jul 25, 20141,203.001,216.001,200.001,211.001,067,7001,201.53
Jul 24, 20141,225.001,231.001,204.001,208.00933,5001,198.55
Jul 23, 20141,161.001,212.001,154.001,210.002,898,4001,200.53
Jul 22, 20141,148.001,157.001,143.001,155.001,064,2001,145.96
Jul 21, 20141,152.001,152.001,136.001,146.00808,7001,137.03
Jul 18, 20141,131.001,152.001,123.001,151.001,779,9001,141.99
Jul 17, 20141,143.001,148.001,126.001,133.001,458,0001,124.14
Jul 16, 20141,131.001,156.001,131.001,148.001,725,3001,139.02
Jul 15, 20141,124.001,134.001,122.001,129.001,635,3001,120.17
Jul 14, 20141,121.001,130.001,120.001,128.00574,1001,119.17
Jul 11, 20141,118.001,123.001,114.001,120.00839,8001,111.24
Jul 10, 20141,131.001,135.001,108.001,115.001,139,9001,106.28
Jul 9, 20141,134.001,135.841,123.001,132.00826,4001,123.14
Jul 8, 20141,162.001,162.001,131.001,132.001,280,1001,123.14
Jul 7, 20141,165.001,165.001,158.001,161.001,434,7001,151.92
Jul 4, 20141,166.001,167.001,160.001,165.00758,4001,155.89
Jul 3, 20141,165.001,167.001,161.001,163.001,220,9001,153.90
Jul 2, 20141,162.001,171.001,160.001,167.001,040,2001,157.87
Jul 1, 20141,145.001,160.001,143.001,160.001,180,5001,150.92
Jun 30, 20141,136.001,148.001,133.001,145.001,365,9001,136.04
Jun 27, 20141,142.001,142.001,129.001,137.00777,5001,128.10
Jun 26, 20141,142.001,143.001,124.001,138.001,009,0001,129.10
Jun 25, 20141,141.001,142.001,132.471,137.00918,4001,128.10
Jun 24, 20141,153.001,153.001,130.001,139.001,113,3001,130.09
Jun 23, 20141,163.001,165.001,151.001,153.001,001,8001,143.98
Jun 20, 20141,162.001,168.001,161.161,166.001,649,0001,156.88
Jun 19, 20141,159.001,166.001,156.001,165.001,595,5001,155.89
Jun 18, 20141,144.001,153.001,140.181,151.002,582,7001,141.99
Jun 17, 20141,128.001,145.001,128.001,143.001,557,9001,134.06
Jun 16, 20141,128.001,132.001,122.001,130.001,081,0001,121.16
Jun 13, 20141,140.001,141.001,125.001,129.001,052,4001,120.17
Jun 12, 20141,134.001,146.001,129.001,144.001,031,5001,135.05
Jun 11, 20141,141.001,145.001,124.001,133.001,405,8001,124.14
Jun 10, 20141,145.001,145.001,134.001,141.00835,8001,132.07
Jun 9, 20141,138.001,152.001,132.001,143.001,073,0001,134.06
Jun 6, 20141,123.001,147.001,123.001,130.001,852,2001,121.16
Jun 5, 20141,121.001,125.001,115.001,124.001,488,1001,115.21
Jun 4, 20141,112.001,122.001,105.001,121.00944,6001,112.23
Jun 3, 20141,106.001,115.001,103.001,115.00896,7001,106.28
Jun 2, 20141,112.001,115.001,105.001,108.00665,3001,099.33
May 30, 20141,099.001,108.001,096.261,107.001,869,2001,098.34
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.