Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Capita Share Price (CPI)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 118.95on 23-10-2018 at 16:30:00
Change -1.15 -0.96%
Buy 119.00
Sell 118.85
Buy / Sell CPI Shares
Last Trade: Buy 8,890 at 118.713p
Day's Volume: 2,430,772
Last Close: 120.10p
Open: 119.30p
ISIN: GB00B23K0M20
Day's Range 118.00p - 120.15p
52wk Range: 118.00p - 267.00p
Market Capitalisation: £1,985m
VWAP: 118.234p
Shares in Issue: 1,668m

Recent Trades History Capita (CPI)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*8,890118.71317:50:17 - 23-Oct-18
Buy*56,061118.74817:46:00 - 23-Oct-18
Sell*9117.83817:21:49 - 23-Oct-18
Sell*21,563118.07317:09:35 - 23-Oct-18
Sell*15,058118.2517:12:19 - 23-Oct-18
Sell*366,083118.2517:12:10 - 23-Oct-18
Buy*205,507118.56717:06:52 - 23-Oct-18
Sell*12,051118.25517:04:15 - 23-Oct-18
Sell*21,259118.24517:03:24 - 23-Oct-18
Buy*14,683118.5316:52:07 - 23-Oct-18

Share Price History for Capita

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)120.60121.65118.70120.102,684,734
19th Oct 2018 (Fri)123.70123.70119.65123.754,535,575
18th Oct 2018 (Thu)132.55132.55123.60131.755,857,562
17th Oct 2018 (Wed)130.95133.10128.900.006,506,958
16th Oct 2018 (Tue)123.00130.90121.55122.455,963,538
15th Oct 2018 (Mon)122.25124.95119.60124.304,941,563
12th Oct 2018 (Fri)125.30128.70123.15124.306,298,549
11th Oct 2018 (Thu)123.00123.30120.25125.65757,219
10th Oct 2018 (Wed)128.00128.00123.70127.257,517,423
9th Oct 2018 (Tue)133.60133.95126.60133.606,636,024
8th Oct 2018 (Mon)135.95136.25132.25134.655,293,388
5th Oct 2018 (Fri)135.95136.25132.25134.655,293,388
4th Oct 2018 (Thu)136.00138.45133.65136.757,193,480
3rd Oct 2018 (Wed)139.30139.85136.05138.901,728,143
2nd Oct 2018 (Tue)139.30139.85136.05138.901,728,143
1st Oct 2018 (Mon)143.45143.45138.55142.907,114,163
28th Sep 2018 (Fri)143.95143.95140.95142.005,939,549
27th Sep 2018 (Thu)142.00143.10140.80142.353,914,092
26th Sep 2018 (Wed)140.00142.35136.95139.453,789,483
25th Sep 2018 (Tue)141.50142.80136.35140.655,890,203
24th Sep 2018 (Mon)146.90147.25140.40146.756,328,995

CPI - Capita Investor Summary

Capita is a leading business administration outsourcing service provider. The company has been a constituent of the FTSE 100 share price index since 2004, marking its position as a one of the UK's most significant companies. The company began in the mid 1980s as a part of the Chartered Institute of Public Finance and Accountancy and was shortly afterwards the subject of a management buyout, turning the division into an independent private company. The company currently operates from over 250 sites internationally, employing over 26,000 people, and within this the firm operates 22 call centre sites employing 500 staff on over three hundred contracts. Capita undertakes a significant amount of outsourced administration work on behalf of public bodies, including local authorities, TV licensing, the Driving Standards Agency and the London Congestion Charge. The company's Human Resources Division currently processes over £1.1 billion of wage payments a year (many public sector) whilst the education division processes absence information with 22,000 schools.

The company now offers a broad array of services across nine different markets: central government, local government, education, life and pensions, insurance, financial services, health, corporate and transport. The company has been able to expand aggressively through merger and acquisition and has brought previous strong names in their field under the Capita brand (for example transport/engineering consultancy Symonds Group was integrated into Capita's Property Consultancy as Capita Symonds). The company recorded revenues of £1.2 billion in 2008 with a pre-tax profit of £120 million.

News about Capita (CPI)

FTSE bounces back as Greek deal announced

News - Wednesday, November 28, 2012

The top share index in the UK climbed higher on Tuesday as Euro ministers revealed that an agreement had finally been reached over the Greek financial crisis. By the close of trade the FTSE 100 was higher by 0,22 per cent reaching 5800....

FTSE up but Spain fears temper gains

News - Monday, May 28, 2012

The leading share index in the UK crept higher on the first session of the week as fears over Greece started to ease but Spanish economic woes came into focus. By the close of trade, the FTSE 100 was higher by 0.09 per cent, ending at 5356....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered