Capita Plc Historical Data - CPI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Capita Plc (CPI)
Capita Plc (CPI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.15037593985	13.3	13.94	12.76	5501407	13.26502898	DE
4	-0.18	-1.33333333333	13.5	14.56	12.42	7409354	13.41953049	DE
12	-6.28	-32.0408163265	19.6	21	12.42	8976161	15.1297798	DE
26	-2.4	-15.2671755725	15.72	23	12.42	6480264	16.79355836	DE
52	-19.88	-59.8795180723	33.2	36.06	12.42	6680885	19.97810845	DE
156	-30.21	-69.4004135079	43.53	55.98	12.42	6448025	27.87682488	DE
260	-111.63	-89.3397358944	124.95	185.25	12.42	7566478	43.6768191	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	13.2	-0.06	-0.45	13.1	13.4	13.02	4606740
1713976200	13.26	-0.2	-1.49	13.78	13.94	13.26	3555582
1713889800	13.46	0.22	1.66	13	13.62	12.94	6433949
1713803400	13.24	0.08	0.61	13.48	13.56	13.24	5237792
1713544200	13.16	-0.14	-1.05	13.3	13.3	12.76	7672971
1713457800	13.3	0.06	0.45	13.2	13.66	13.14	3961265
1713371400	13.24	-0.1	-0.75	13.3	13.56	13.24	4709235
1713285000	13.34	-0.84	-5.92	14.24	14.24	13.34	9057269
1713198600	14.18	0.18	1.29	13.92	14.38	13.84	6354803
1712939400	14	0.1	0.72	14.3	14.36	13.88	8186295
1712853000	13.9	-0.14	-1.00	14	14.4	13.88	6153006
1712766600	14.04	0.1	0.72	14.5	14.56	14.04	10868546
1712680200	13.94	0.5	3.72	13.38	14.38	13.32	11237495
1712593800	13.44	0.4	3.07	12.98	13.54	12.98	9835964
1712334600	13.04	-0.08	-0.61	12.9	13.08	12.72	7430708
1712248200	13.12	0.62	4.96	13	13.16	12.42	10502277
1712161800	12.5	-0.38	-2.95	12.8	13.04	12.48	9481364
1712075400	12.88	-0.32	-2.42	13.5	13.5	12.82	8083114
1711647000	13.2	-0.12	-0.90	13.2	13.43	12.91	9541993
1711560600	13.32	-0.01	-0.08	13.3	13.35	13	6305877
1711474200	13.33	0.31	2.38	14	14	12.92	5970212
1711387800	13.02	-0.3	-2.25	13.3	13.5	13	6333654
1711128600	13.32	-0.31	-2.27	13	13.72	13	9078701
1711042200	13.63	0.48	3.65	13.09	13.63	12.82	18834674
1710955800	13.15	-0.23	-1.72	13.2	13.49	13.15	6595848
1710869400	13.38	-0.33	-2.41	13.5	13.69	13.05	12810519
1710783000	13.71	0.16	1.18	13.4	14.17	13.4	12291640
1710523800	13.55	0.21	1.57	13.28	14.29	13.22	21756547
1710437400	13.34	0	0.00	13.26	13.9	13.02	16184250
1710351000	13.34	-1.12	-7.75	14.24	14.58	13.34	20222226
1710264600	14.46	-0.16	-1.09	14.5	14.59	14.01	19135695
1710178200	14.62	-1.11	-7.06	15.5	15.57	14.52	18295365
1709919000	15.73	-0.09	-0.57	15.73	15.87	15.31	14499215
1709832600	15.82	0.17	1.09	15.57	16	15.35	12815261
1709746200	15.65	-4.53	-22.45	19.23	19.23	15.55	61509163
1709659800	20.18	0.1	0.50	20.38	20.72	20	6663106
1709573400	20.08	-0.22	-1.08	20.54	20.54	19.92	6256180
1709314200	20.3	0	0.00	20.36	20.42	19.94	4458867
1709227800	20.3	-0.42	-2.03	20.64	20.84	20.14	10436719
1709141400	20.72	0.7	3.50	19.5	21	19.5	10276107
1709055000	20.02	1.14	6.04	18.75	20.14	18.75	8884228
1708968600	18.88	0.62	3.40	18.1	19.02	18.1	3167946
1708709400	18.26	0.06	0.33	18	18.32	17.99	4447795
1708623000	18.2	-0.2	-1.09	18.07	18.57	17.88	4463182
1708536600	18.4	0.58	3.25	17.69	18.55	17.69	2537083
1708450200	17.82	-0.05	-0.28	17.84	17.94	17.63	1689847
1708363800	17.87	0.14	0.79	17.94	18.19	17.71	1246171
1708104600	17.73	0.03	0.17	17.5	17.86	17.5	6301241
1708018200	17.7	0.23	1.32	17.5	17.8	17.3	10564066
1707931800	17.47	0.17	0.98	17.64	17.75	17.4	2088942
1707845400	17.3	-0.81	-4.47	18.2	18.2	17.18	6125427
1707759000	18.11	0.14	0.78	18.12	18.34	17.94	1983178
1707499800	17.97	-0.03	-0.17	17.98	18.15	17.81	2120098
1707413400	18	-0.08	-0.44	18.3	18.56	17.91	3346553
1707327000	18.08	-0.6	-3.21	18.9	18.9	17.97	2955682
1707240600	18.68	-0.77	-3.96	19.45	19.55	18.57	4747464
1707154200	19.45	-0.02	-0.10	19.4	19.73	19.23	5042821
1706895000	19.47	0.11	0.57	19.6	19.7	19.32	5265402
1706808600	19.36	0.3	1.57	19.05	19.52	18.9	4863554
1706722200	19.06	0.49	2.64	18.49	19.28	18.47	3648710
1706635800	18.57	-0.12	-0.64	18.62	19	18.3	2575343
1706549400	18.69	-0.26	-1.37	18.95	19.2	18.54	2758225
1706290200	18.95	0.03	0.16	19	19.3	18.7	3363967

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions