Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capita (CPI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 136,364 404.00p Uncrossing Trade
 16:35:27 - 19-Dec-25
Sell* 13 402.50p Automatic Execution
 16:29:57 - 19-Dec-25
Sell* 100 402.50p SI Trade
 16:29:45 - 19-Dec-25
Buy* 1,086 403.00p Automatic Execution
 16:28:45 - 19-Dec-25
Buy* 82 403.00p Automatic Execution
 16:28:45 - 19-Dec-25
Sell* 100 402.50p Automatic Execution
 16:28:39 - 19-Dec-25
Sell* 100 403.50p Automatic Execution
 16:28:03 - 19-Dec-25
Sell* 670 403.50p Automatic Execution
 16:28:03 - 19-Dec-25
Sell* 975 403.50p Automatic Execution
 16:28:03 - 19-Dec-25
Buy* 1,387 403.50p Automatic Execution
 16:28:03 - 19-Dec-25
Buy* 1,470 403.50p Automatic Execution
 16:28:03 - 19-Dec-25
Buy* 944 403.00p Automatic Execution
 16:28:03 - 19-Dec-25
Buy* 665 403.00p Automatic Execution
 16:28:00 - 19-Dec-25
Sell* 300 402.50p Automatic Execution
 16:26:37 - 19-Dec-25
Sell* 41 402.50p Automatic Execution
 16:26:37 - 19-Dec-25
Sell* 184 402.50p Automatic Execution
 16:26:37 - 19-Dec-25
Sell* 120 402.50p Automatic Execution
 16:26:37 - 19-Dec-25
Sell* 2,000 402.638p Ordinary
 16:26:28 - 19-Dec-25
Buy* 15 403.00p Automatic Execution
 16:24:11 - 19-Dec-25
Buy* 1,323 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Sell* 286 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Buy* 306 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Buy* 229 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Buy* 1,074 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Buy* 1,609 403.00p Automatic Execution
 16:24:08 - 19-Dec-25
Buy* 148 403.00p SI Trade
 16:23:36 - 19-Dec-25
Buy* 59 403.00p Automatic Execution
 16:23:36 - 19-Dec-25
Buy* 258 403.00p Automatic Execution
 16:20:26 - 19-Dec-25
Buy* 385 403.00p Automatic Execution
 16:20:26 - 19-Dec-25
Buy* 1,608 403.00p Automatic Execution
 16:20:26 - 19-Dec-25
Buy* 1,234 402.5915p Ordinary
 16:14:28 - 19-Dec-25
Buy* 1 403.00p Automatic Execution
 16:12:14 - 19-Dec-25
Sell* 176 402.50p Automatic Execution
 16:04:42 - 19-Dec-25
Sell* 604 403.00p Automatic Execution
 16:03:56 - 19-Dec-25
Sell* 49 403.00p Automatic Execution
 16:03:56 - 19-Dec-25
Sell* 37 403.00p Automatic Execution
 16:03:56 - 19-Dec-25
Buy* 239 404.50p Automatic Execution
 16:03:44 - 19-Dec-25
Sell* 94 403.50p Automatic Execution
 16:01:35 - 19-Dec-25
Sell* 366 403.50p Automatic Execution
 16:01:35 - 19-Dec-25
Sell* 259 403.50p Automatic Execution
 16:01:35 - 19-Dec-25
Sell* 91 403.50p Automatic Execution
 16:01:35 - 19-Dec-25
Sell* 9 403.50p Automatic Execution
 16:01:34 - 19-Dec-25
Buy* 448 404.185p Ordinary
 15:54:06 - 19-Dec-25
Sell* 1 403.00p Automatic Execution
 15:53:20 - 19-Dec-25
Unknown* 0 405.00p SI Trade
 15:51:53 - 19-Dec-25
Unknown* 27 404.00p SI Trade
 15:48:27 - 19-Dec-25
Unknown* 36 404.00p SI Trade
 15:46:55 - 19-Dec-25
Unknown* 36 404.00p SI Trade
 15:46:55 - 19-Dec-25
Unknown* 76 404.00p SI Trade
 15:40:35 - 19-Dec-25
Sell* 500 403.00p SI Trade
 15:39:18 - 19-Dec-25
Unknown* 75 404.00p SI Trade
 15:38:57 - 19-Dec-25
Sell* 4,000 403.047p Ordinary
 15:28:04 - 19-Dec-25
Buy* 41 403.75p SI Trade
 15:27:12 - 19-Dec-25
Buy* 36 403.75p SI Trade
 15:27:12 - 19-Dec-25
Sell* 100 403.00p Automatic Execution
 15:27:12 - 19-Dec-25
Sell* 247 403.50p Automatic Execution
 15:27:12 - 19-Dec-25
Sell* 93 403.50p Automatic Execution
 15:27:12 - 19-Dec-25
Sell* 1 403.50p Automatic Execution
 15:24:08 - 19-Dec-25
Sell* 396 404.00p Automatic Execution
 15:20:45 - 19-Dec-25
Sell* 259 404.00p Automatic Execution
 15:20:45 - 19-Dec-25
Sell* 794 404.00p Automatic Execution
 15:20:45 - 19-Dec-25
Sell* 50 403.00p SI Trade
 14:55:09 - 19-Dec-25
Sell* 1,000 403.154p Ordinary
 14:54:24 - 19-Dec-25
Sell* 100 402.80p Ordinary
 14:51:24 - 19-Dec-25
Sell* 6,666 402.901p Ordinary
 14:46:47 - 19-Dec-25
Sell* 691 403.00p Automatic Execution
 14:44:32 - 19-Dec-25
Sell* 691 403.00p Automatic Execution
 14:44:28 - 19-Dec-25
Sell* 111 403.00p Automatic Execution
 14:44:27 - 19-Dec-25
Sell* 691 403.00p Automatic Execution
 14:44:27 - 19-Dec-25
Buy* 24 404.00p SI Trade
 14:44:23 - 19-Dec-25
Sell* 248 402.2588p Ordinary
 14:36:20 - 19-Dec-25
Buy* 4,500 403.322p Ordinary
 14:36:07 - 19-Dec-25
Buy* 279 401.50p Automatic Execution
 14:31:03 - 19-Dec-25
Buy* 110 401.00p Automatic Execution
 14:30:55 - 19-Dec-25
Buy* 355 401.00p Automatic Execution
 14:30:55 - 19-Dec-25
Buy* 465 400.50p Automatic Execution
 14:30:49 - 19-Dec-25
Buy* 1,472 400.00p Automatic Execution
 14:30:48 - 19-Dec-25
Buy* 453 400.00p Automatic Execution
 14:30:48 - 19-Dec-25
Buy* 569 400.50p Automatic Execution
 14:30:48 - 19-Dec-25
Buy* 50 400.00p Automatic Execution
 14:30:48 - 19-Dec-25
Buy* 1,022 400.00p Automatic Execution
 14:30:48 - 19-Dec-25
Buy* 1,101 400.00p Automatic Execution
 14:30:48 - 19-Dec-25
Unknown* 0 400.00p SI Trade
 14:30:13 - 19-Dec-25
Buy* 8 400.00p Automatic Execution
 14:30:13 - 19-Dec-25
Buy* 159 400.00p Automatic Execution
 14:30:13 - 19-Dec-25
Buy* 490 400.00p Automatic Execution
 14:30:13 - 19-Dec-25
Buy* 100 399.50p Automatic Execution
 14:24:48 - 19-Dec-25
Buy* 245 399.00p Automatic Execution
 14:21:16 - 19-Dec-25
Sell* 100 397.50p Automatic Execution
 14:19:18 - 19-Dec-25
Sell* 1,634 397.708p SI Trade
 14:17:18 - 19-Dec-25
Buy* 255 398.50p Automatic Execution
 14:11:03 - 19-Dec-25
Buy* 30 398.50p Automatic Execution
 13:51:30 - 19-Dec-25
Sell* 1 396.50p Automatic Execution
 13:49:32 - 19-Dec-25
Buy* 3,768 398.025p Ordinary
 13:42:40 - 19-Dec-25
Sell* 565 397.00p Automatic Execution
 13:39:41 - 19-Dec-25
Sell* 404 397.00p Automatic Execution
 13:39:41 - 19-Dec-25
Sell* 95 397.00p Automatic Execution
 13:39:41 - 19-Dec-25
Sell* 279 397.50p Automatic Execution
 13:39:41 - 19-Dec-25
Sell* 94 397.50p Automatic Execution
 13:39:41 - 19-Dec-25
Sell* 901 397.50p Automatic Execution
 13:39:41 - 19-Dec-25
Unknown* 543 399.00p SI Trade
 13:28:25 - 19-Dec-25
Sell* 393 398.343p Ordinary
 13:20:53 - 19-Dec-25
Buy* 1,025 399.717p Ordinary
 13:19:44 - 19-Dec-25
Buy* 250 400.00p Automatic Execution
 13:15:36 - 19-Dec-25
Buy* 622 400.00p Automatic Execution
 13:14:15 - 19-Dec-25
Buy* 23 399.808p Ordinary
 13:14:13 - 19-Dec-25
Buy* 303 400.00p Automatic Execution
 13:10:14 - 19-Dec-25
Buy* 1 400.00p Automatic Execution
 12:58:45 - 19-Dec-25
Sell* 250 398.304p Ordinary
 12:57:57 - 19-Dec-25
Buy* 344 399.00p Automatic Execution
 12:50:10 - 19-Dec-25
Buy* 10 399.00p Automatic Execution
 12:50:10 - 19-Dec-25
Buy* 800 398.338p Ordinary
 12:48:26 - 19-Dec-25
Buy* 3,000 399.0475p Ordinary
 12:42:03 - 19-Dec-25
Buy* 1 400.00p Automatic Execution
 12:28:47 - 19-Dec-25
Buy* 311 399.00p Automatic Execution
 12:28:12 - 19-Dec-25
Buy* 79 399.00p Automatic Execution
 12:28:12 - 19-Dec-25
Buy* 36 399.00p Automatic Execution
 12:28:12 - 19-Dec-25
Buy* 92 399.00p Automatic Execution
 12:19:46 - 19-Dec-25
Buy* 28 399.00p Automatic Execution
 12:19:46 - 19-Dec-25
Buy* 248 399.00p SI Trade
 12:19:36 - 19-Dec-25
Sell* 1 397.00p Automatic Execution
 12:14:35 - 19-Dec-25
Sell* 1,372 397.20p Ordinary
 12:14:28 - 19-Dec-25
Unknown* 2,490 398.00p Ordinary
 12:12:19 - 19-Dec-25
Buy* 677 400.00p SI Trade
 12:10:52 - 19-Dec-25
Sell* 94 398.00p Automatic Execution
 12:10:52 - 19-Dec-25
Buy* 178 399.50p Automatic Execution
 12:10:52 - 19-Dec-25
Buy* 80 398.811p Ordinary
 12:08:54 - 19-Dec-25
Sell* 113 398.00p SI Trade
 12:03:28 - 19-Dec-25
Buy* 24 400.00p SI Trade
 12:03:28 - 19-Dec-25
Buy* 97 399.00p Automatic Execution
 12:03:28 - 19-Dec-25
Sell* 791 397.938p SI Trade
 11:38:55 - 19-Dec-25
Sell* 145 399.00p Automatic Execution
 11:33:14 - 19-Dec-25
Sell* 50 399.00p Automatic Execution
 11:33:14 - 19-Dec-25
Buy* 508 400.00p Automatic Execution
 11:33:13 - 19-Dec-25
Buy* 145 399.50p Automatic Execution
 11:33:13 - 19-Dec-25
Sell* 722 399.00p Automatic Execution
 11:33:13 - 19-Dec-25
Sell* 300 399.50p Automatic Execution
 11:33:13 - 19-Dec-25
Sell* 309 399.50p Automatic Execution
 11:33:13 - 19-Dec-25
Buy* 2,175 400.00p Automatic Execution
 11:33:13 - 19-Dec-25
Buy* 275 400.00p Automatic Execution
 11:33:13 - 19-Dec-25
Buy* 10 400.00p SI Trade
 11:32:54 - 19-Dec-25
Buy* 57 400.00p Automatic Execution
 11:32:54 - 19-Dec-25
Buy* 3 400.00p Automatic Execution
 11:32:54 - 19-Dec-25
Sell* 48 400.355p SI Trade
 11:26:39 - 19-Dec-25
Sell* 66 399.50p SI Trade
 11:16:21 - 19-Dec-25
Sell* 133 401.375p Ordinary
 10:58:49 - 19-Dec-25
Sell* 100 402.50p Automatic Execution
 10:51:18 - 19-Dec-25
Sell* 49 402.50p Automatic Execution
 10:51:08 - 19-Dec-25
Sell* 573 402.50p Automatic Execution
 10:51:08 - 19-Dec-25
Buy* 25 404.00p Automatic Execution
 10:50:31 - 19-Dec-25
Buy* 1,695 403.00p Automatic Execution
 10:50:31 - 19-Dec-25
Buy* 1,250 403.00p Automatic Execution
 10:50:31 - 19-Dec-25
Buy* 88 402.50p Automatic Execution
 10:50:31 - 19-Dec-25
Buy* 180 402.50p Automatic Execution
 10:50:31 - 19-Dec-25
Buy* 205 402.50p Automatic Execution
 10:50:31 - 19-Dec-25
Sell* 358 401.50p Automatic Execution
 10:44:11 - 19-Dec-25
Buy* 1 403.50p SI Trade
 10:44:01 - 19-Dec-25
Sell* 100 402.00p Automatic Execution
 10:44:01 - 19-Dec-25
Sell* 201 402.50p Automatic Execution
 10:43:11 - 19-Dec-25
Sell* 79 402.50p Automatic Execution
 10:43:11 - 19-Dec-25
Sell* 300 403.50p Automatic Execution
 10:43:02 - 19-Dec-25
Sell* 100 403.50p Automatic Execution
 10:43:02 - 19-Dec-25
Sell* 187 403.50p Automatic Execution
 10:43:02 - 19-Dec-25
Unknown* 3 405.25p SI Trade
 10:36:04 - 19-Dec-25
Sell* 987 404.914p Ordinary
 10:31:21 - 19-Dec-25
Sell* 987 405.145p Ordinary
 10:27:53 - 19-Dec-25
Sell* 584 404.166p Negotiated Trade
 10:27:38 - 19-Dec-25
Sell* 3,701 404.302p SI Trade
 10:25:49 - 19-Dec-25
Sell* 25 403.50p Automatic Execution
 10:25:46 - 19-Dec-25
Sell* 6,000 404.00p SI Trade
 10:24:08 - 19-Dec-25
Sell* 100 404.50p Automatic Execution
 10:23:49 - 19-Dec-25
Sell* 177 404.50p Automatic Execution
 10:23:49 - 19-Dec-25
Sell* 330 404.50p Automatic Execution
 10:23:49 - 19-Dec-25
Sell* 494 404.875p Ordinary
 10:20:14 - 19-Dec-25
Buy* 488 405.8095p Ordinary
 10:16:55 - 19-Dec-25
Buy* 385 405.00p Automatic Execution
 10:16:31 - 19-Dec-25
Buy* 263 405.00p Automatic Execution
 10:16:31 - 19-Dec-25
Sell* 1,700 403.769p Negotiated Trade
 10:14:47 - 19-Dec-25
Buy* 12 406.00p SI Trade
 10:14:16 - 19-Dec-25
Sell* 335 404.00p Automatic Execution
 10:13:15 - 19-Dec-25
Sell* 100 404.00p Automatic Execution
 10:13:15 - 19-Dec-25
Buy* 1,226 404.812p Ordinary
 10:12:37 - 19-Dec-25
Buy* 59 405.50p Automatic Execution
 10:11:05 - 19-Dec-25
Buy* 10,000 406.048p SI Trade
 10:04:31 - 19-Dec-25
Buy* 285 402.50p Automatic Execution
 09:57:50 - 19-Dec-25
Sell* 111 401.00p Automatic Execution
 09:57:49 - 19-Dec-25
Sell* 600 401.00p Automatic Execution
 09:57:49 - 19-Dec-25
Sell* 163 401.00p Automatic Execution
 09:57:49 - 19-Dec-25
Sell* 47 401.00p Automatic Execution
 09:57:48 - 19-Dec-25
Sell* 82 401.00p Automatic Execution
 09:57:48 - 19-Dec-25
Buy* 23 403.00p Automatic Execution
 09:57:47 - 19-Dec-25
Sell* 200 401.50p Automatic Execution
 09:57:47 - 19-Dec-25
Sell* 447 402.00p Automatic Execution
 09:57:47 - 19-Dec-25
Buy* 39 403.50p Automatic Execution
 09:55:53 - 19-Dec-25
Buy* 2 403.50p SI Trade
 09:55:40 - 19-Dec-25
Buy* 500 402.523p Ordinary
 09:52:39 - 19-Dec-25
Sell* 2,031 401.88p Ordinary
 09:47:30 - 19-Dec-25
Sell* 98 401.00p Automatic Execution
 09:40:33 - 19-Dec-25
Sell* 1,000 401.55p Ordinary
 09:40:18 - 19-Dec-25
Sell* 800 401.55p Ordinary
 09:37:50 - 19-Dec-25
FTSE 100 Latest
Value9,897.42
Change59.65