Capita PLC ORD 2.066666P

 
CPI 
(LSE, Stocks) 
p 618.00 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: GB00B23K0M20
Change % 1.9% Stock price increasing
Change 11.5000 Stock price increasing
Volume 2,282,797
High P 619.50
Low P 606.50
Open P 607.50
 
Prev close P 606.50
# of shares -
Market cap -
Intraday

Market closed
Capita PLC ORD 2.066666P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  618.00 -4.1% Stock price decreasing -17.4% Stock price decreasing -4.4% Stock price decreasing -2.8% Stock price decreasing -13.1% Stock price decreasing

History: Capita PLC ORD 2.066666P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
617.00
619.50
605.00
606.50
3,393,271
17/05/2012
640.00
640.70
619.00
621.50
2,117,063
16/05/2012
640.50
647.00
634.50
640.00
1,588,304
15/05/2012
643.50
651.32
641.00
645.50
1,775,479
14/05/2012
651.00
652.50
636.50
644.50
2,185,478
11/05/2012
654.50
658.00
649.50
651.50
1,889,034
10/05/2012
661.00
664.50
652.00
654.50
3,382,664
09/05/2012
660.50
661.50
653.00
661.50
1,706,442
08/05/2012
671.00
673.00
653.00
656.50
2,498,957
04/05/2012
671.50
676.78
650.44
654.50
2,045,648
03/05/2012
677.00
683.50
674.00
674.50
1,928,224
02/05/2012
686.50
688.50
673.99
677.00
2,155,201
01/05/2012
667.00
687.50
660.50
684.50
2,350,286
30/04/2012
688.00
690.70
661.00
663.00
4,293,670
27/04/2012
672.00
690.00
670.50
685.00
3,124,303
26/04/2012
684.50
686.50
674.50
678.50
2,711,210
25/04/2012
686.00
688.00
667.00
684.50
4,243,339
24/04/2012
699.00
731.96
676.00
682.50
6,290,659
23/04/2012
747.00
748.00
726.50
729.00
1,057,900
20/04/2012
743.50
751.00
742.50
748.50
1,499,632
19/04/2012
740.50
750.50
735.50
744.00
2,219,299
18/04/2012
732.00
738.00
727.50
736.50
1,943,565
17/04/2012
734.00
749.00
729.50
748.00
2,053,017
16/04/2012
724.50
740.00
724.50
735.50
1,728,323
13/04/2012
730.00
738.50
726.00
728.50
1,450,415
12/04/2012
724.50
737.50
722.50
734.00
1,834,699
11/04/2012
719.50
733.00
719.00
725.00
1,466,235
10/04/2012
716.50
730.50
713.00
723.00
1,866,653
05/04/2012
722.00
727.00
718.50
723.00
1,531,002
04/04/2012
738.00
738.00
719.00
720.00
2,860,657
03/04/2012
747.50
751.88
736.50
736.50
1,110,757
02/04/2012
736.50
747.00
729.50
747.00
1,262,343
30/03/2012
732.00
737.97
731.00
732.50
1,930,292
29/03/2012
739.50
739.50
729.00
733.00
1,229,287
28/03/2012
746.00
755.00
739.00
741.00
1,570,988
27/03/2012
741.50
751.00
736.50
749.00
3,185,075
26/03/2012
733.00
742.00
727.00
738.00
2,121,488
23/03/2012
738.50
743.98
724.00
728.00
3,286,132
22/03/2012
750.00
750.00
735.50
736.50
2,131,684
21/03/2012
746.00
757.50
744.50
748.50
1,918,063
20/03/2012
745.00
751.00
739.00
747.50
973,038
19/03/2012
755.00
755.00
745.50
746.50
700,911
16/03/2012
751.00
761.00
743.00
753.00
2,062,152
15/03/2012
747.00
753.50
739.50
748.50
1,892,718
14/03/2012
752.50
755.50
742.50
745.50
1,980,891
13/03/2012
746.00
758.50
745.00
750.50
2,158,450
12/03/2012
753.00
754.54
744.50
746.00
1,325,827
09/03/2012
752.00
759.00
747.50
753.00
2,483,483
08/03/2012
743.00
754.00
737.50
750.00
1,989,064
07/03/2012
736.50
743.50
735.50
738.50
1,485,920
06/03/2012
758.00
760.00
734.00
735.00
2,249,311
05/03/2012
753.00
760.00
746.00
757.00
1,598,705
02/03/2012
765.50
767.00
752.20
754.50
2,025,988
01/03/2012
767.50
767.50
758.00
764.00
1,531,356
29/02/2012
751.50
775.00
751.50
767.00
7,139,849
28/02/2012
741.00
762.50
741.00
751.00
4,535,427
27/02/2012
746.50
748.24
733.43
739.50
2,484,032
24/02/2012
725.00
751.50
724.50
747.50
6,497,477
23/02/2012
685.50
734.00
685.50
718.00
5,469,033
22/02/2012
650.00
692.00
644.50
688.50
4,737,165
21/02/2012
657.00
659.00
640.50
646.50
2,225,949
20/02/2012
658.00
660.00
651.00
656.50
1,033,473
17/02/2012
656.00
661.00
649.00
654.50
1,416,365
16/02/2012
643.00
657.50
637.00
652.50
1,461,249
15/02/2012
649.00
653.50
643.50
644.50
1,370,425
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-21 23:53:05 - 2012-05-21 22:53:05 - 1000 - Website: OKAY