Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
CPP Group (CPP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/10/2012 | 625.00p | 750.00p | 600.00p | 700.00p | 16601 |
| 16/10/2012 | 650.00p | 650.00p | 562.50p | 588.00p | 5602 |
| 15/10/2012 | 625.00p | 650.00p | 500.00p | 550.00p | 8652 |
| 12/10/2012 | 680.00p | 790.00p | 337.00p | 550.00p | 53139 |
| 11/10/2012 | 731.00p | 838.10p | 654.00p | 654.00p | 8435 |
| 10/10/2012 | 899.00p | 925.00p | 770.70p | 800.00p | 2066 |
| 09/10/2012 | 900.00p | 965.00p | 800.00p | 875.00p | 5250 |
| 08/10/2012 | 1,050.00p | 1,052.50p | 919.50p | 962.50p | 3097 |
| 05/10/2012 | 975.00p | 997.50p | 765.00p | 960.00p | 10546 |
| 04/10/2012 | 900.00p | 950.00p | 870.00p | 887.00p | 1913 |
| 03/10/2012 | 900.00p | 900.00p | 790.00p | 825.00p | 2902 |
| 02/10/2012 | 770.00p | 900.00p | 750.00p | 750.00p | 3192 |
| 01/10/2012 | 800.00p | 1,000.00p | 735.00p | 750.00p | 4928 |
| 28/09/2012 | 1,100.00p | 1,190.00p | 891.70p | 981.00p | 9943 |
| 27/09/2012 | 1,100.00p | 1,416.00p | 900.00p | 1,000.00p | 12757 |
| 26/09/2012 | 1,500.00p | 1,550.00p | 1,000.00p | 1,050.00p | 14986 |
| 25/09/2012 | 1,750.00p | 1,750.00p | 1,375.00p | 1,400.00p | 8487 |
| 24/09/2012 | 1,950.00p | 2,150.00p | 1,710.00p | 1,825.00p | 3985 |
| 21/09/2012 | 2,400.00p | 2,450.00p | 1,950.00p | 1,950.00p | 1514 |
| 20/09/2012 | 2,350.00p | 2,490.00p | 2,350.00p | 2,450.00p | 2962 |
| 19/09/2012 | 2,275.00p | 2,406.00p | 2,200.00p | 2,350.00p | 2231 |
| 18/09/2012 | 2,300.00p | 2,450.00p | 2,000.00p | 2,000.00p | 2219 |
| 17/09/2012 | 2,700.00p | 2,710.00p | 2,225.00p | 2,350.00p | 2015 |
| 14/09/2012 | 2,800.00p | 2,857.00p | 2,750.00p | 2,750.00p | 1042 |
| 13/09/2012 | 2,674.00p | 2,725.00p | 2,674.00p | 2,725.00p | 286 |
| 12/09/2012 | 2,800.00p | 2,850.00p | 2,650.00p | 2,650.00p | 1196 |
| 11/09/2012 | 2,900.00p | 2,900.00p | 2,800.00p | 2,800.00p | 78 |
| 10/09/2012 | 2,850.00p | 2,925.00p | 2,800.00p | 2,925.00p | 267 |
| 07/09/2012 | 2,850.00p | 2,973.00p | 2,800.00p | 2,800.00p | 695 |
| 06/09/2012 | 2,968.75p | 2,968.75p | 2,925.00p | 2,925.00p | 6 |
| 05/09/2012 | 2,975.00p | 3,025.00p | 2,975.00p | 3,025.00p | 334 |
| 04/09/2012 | 2,900.00p | 3,040.00p | 2,775.00p | 2,775.00p | 1833 |
| 03/09/2012 | 3,150.00p | 3,350.00p | 2,675.00p | 2,675.00p | 2010 |
| 31/08/2012 | 3,300.00p | 3,420.00p | 3,275.00p | 3,275.00p | 168 |
| 30/08/2012 | 3,400.00p | 3,488.00p | 3,300.00p | 3,300.00p | 596 |
| 29/08/2012 | 3,490.00p | 3,490.00p | 3,414.00p | 3,450.00p | 183 |
| 28/08/2012 | 3,575.00p | 3,600.00p | 3,410.00p | 3,550.00p | 215 |
| 24/08/2012 | 3,500.00p | 3,650.00p | 3,410.00p | 3,500.00p | 698 |
| 23/08/2012 | 3,600.00p | 3,700.00p | 3,450.00p | 3,525.00p | 2492 |
| 22/08/2012 | 3,750.00p | 4,131.00p | 3,350.00p | 3,450.00p | 3252 |
| 21/08/2012 | 4,675.00p | 4,675.00p | 3,825.00p | 3,825.00p | 6048 |
| 20/08/2012 | 4,850.00p | 4,975.00p | 4,816.50p | 4,975.00p | 226 |
| 17/08/2012 | 4,775.00p | 4,825.00p | 4,503.00p | 4,825.00p | 166 |
| 16/08/2012 | 4,700.00p | 4,800.00p | 4,578.00p | 4,625.00p | 110 |
| 15/08/2012 | 4,600.00p | 4,600.00p | 4,522.00p | 4,600.00p | 41 |
| 14/08/2012 | 4,600.00p | 4,600.00p | 4,500.00p | 4,500.00p | 4 |
| 13/08/2012 | 4,325.00p | 4,600.00p | 4,325.00p | 4,525.00p | 673 |
| 10/08/2012 | 4,575.00p | 4,575.00p | 4,344.00p | 4,500.00p | 98 |
| 09/08/2012 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 2 |
| 08/08/2012 | 4,450.00p | 4,450.00p | 4,300.00p | 4,300.00p | 175 |
| 07/08/2012 | 4,750.00p | 4,750.00p | 4,525.00p | 4,525.00p | 108 |
| 06/08/2012 | 4,518.00p | 4,675.00p | 4,518.00p | 4,675.00p | 41 |
| 03/08/2012 | 4,641.00p | 4,800.00p | 4,641.00p | 4,800.00p | 23 |
| 02/08/2012 | 4,625.00p | 4,750.00p | 4,450.00p | 4,750.00p | 310 |
| 01/08/2012 | 4,025.00p | 4,600.00p | 4,025.00p | 4,425.00p | 568 |
| 31/07/2012 | 4,025.00p | 4,025.00p | 3,866.00p | 3,950.00p | 80 |
| 30/07/2012 | 3,870.00p | 3,996.00p | 3,870.00p | 3,875.00p | 25 |
| 27/07/2012 | 3,800.00p | 3,971.00p | 3,768.00p | 3,825.00p | 432 |
| 26/07/2012 | 3,894.00p | 3,894.00p | 3,733.00p | 3,825.00p | 26 |
| 25/07/2012 | 3,700.00p | 3,700.00p | 3,700.00p | 3,700.00p | 0 |
| 24/07/2012 | 4,050.00p | 4,050.00p | 3,750.00p | 3,750.00p | 98 |
| 23/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,875.00p | 77 |
| 20/07/2012 | 3,750.00p | 3,775.00p | 3,750.00p | 3,750.00p | 32 |
| 19/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,750.00p | 102 |
| 18/07/2012 | 3,800.00p | 3,808.75p | 3,775.00p | 3,775.00p | 91 |
| 17/07/2012 | 3,750.00p | 3,975.00p | 3,750.00p | 3,775.00p | 579 |
| 16/07/2012 | 3,750.00p | 3,935.00p | 3,750.00p | 3,750.00p | 98 |
| 13/07/2012 | 3,775.00p | 3,903.00p | 3,750.00p | 3,750.00p | 67 |
| 12/07/2012 | 3,825.00p | 3,937.15p | 3,775.00p | 3,775.00p | 140 |
| 11/07/2012 | 3,675.00p | 4,000.00p | 3,675.00p | 3,825.00p | 127 |
| 10/07/2012 | 3,625.00p | 3,625.00p | 3,600.00p | 3,600.00p | 36 |
| 09/07/2012 | 3,700.00p | 3,857.50p | 3,625.00p | 3,625.00p | 106 |
| 06/07/2012 | 3,725.00p | 3,860.00p | 3,700.00p | 3,700.00p | 119 |
| 05/07/2012 | 3,825.00p | 3,825.00p | 3,800.00p | 3,800.00p | 80 |
| 04/07/2012 | 4,100.00p | 4,100.00p | 3,900.00p | 3,900.00p | 18 |
| 03/07/2012 | 4,175.00p | 4,381.25p | 3,900.00p | 3,900.00p | 970 |
| 02/07/2012 | 4,275.00p | 4,295.00p | 4,200.00p | 4,200.00p | 139 |
| 29/06/2012 | 4,461.00p | 4,461.00p | 4,303.47p | 4,412.50p | 60 |
| 28/06/2012 | 4,250.00p | 4,277.00p | 4,225.00p | 4,225.00p | 170 |
| 27/06/2012 | 4,525.00p | 4,525.00p | 4,424.00p | 4,450.00p | 167 |
| 26/06/2012 | 4,425.00p | 4,500.00p | 4,225.00p | 4,500.00p | 127 |
| 25/06/2012 | 4,500.00p | 4,754.00p | 4,150.00p | 4,300.00p | 0 |
| 22/06/2012 | 4,500.00p | 4,754.00p | 4,150.00p | 4,287.50p | 762 |
| 21/06/2012 | 4,700.00p | 4,764.00p | 4,550.00p | 4,550.00p | 143 |
| 20/06/2012 | 4,700.00p | 4,900.00p | 4,700.00p | 4,750.00p | 136 |
| 19/06/2012 | 4,600.00p | 4,900.00p | 4,600.00p | 4,762.50p | 289 |
| 18/06/2012 | 4,600.00p | 4,700.00p | 4,400.00p | 4,600.00p | 148 |
| 15/06/2012 | 3,900.00p | 4,700.00p | 3,900.00p | 4,700.00p | 1119 |
| 14/06/2012 | 3,800.00p | 4,100.00p | 3,750.00p | 4,075.00p | 1098 |
| 13/06/2012 | 3,650.00p | 4,225.00p | 3,650.00p | 3,825.00p | 916 |
| 12/06/2012 | 3,600.00p | 3,775.00p | 3,550.00p | 3,575.00p | 622 |
| 11/06/2012 | 3,835.00p | 3,870.00p | 3,737.00p | 3,800.00p | 248 |
| 08/06/2012 | 4,050.00p | 4,089.00p | 3,737.50p | 3,737.50p | 242 |
| 07/06/2012 | 4,200.00p | 4,350.00p | 4,000.00p | 4,150.00p | 147 |
| 06/06/2012 | 4,100.00p | 4,220.00p | 4,000.00p | 4,025.00p | 101 |
| 01/06/2012 | 4,198.00p | 4,198.00p | 4,100.00p | 4,100.00p | 29 |
| 31/05/2012 | 4,300.00p | 4,400.00p | 4,200.00p | 4,200.00p | 95 |
| 30/05/2012 | 4,700.00p | 4,747.00p | 4,425.00p | 4,500.00p | 425 |
| 29/05/2012 | 4,925.00p | 5,050.00p | 4,700.00p | 4,725.00p | 1539 |
| 28/05/2012 | 5,000.00p | 5,055.00p | 5,000.00p | 5,050.00p | 52 |
| 25/05/2012 | 4,755.00p | 4,925.00p | 4,700.00p | 4,700.00p | 160 |
| 24/05/2012 | 4,925.00p | 4,975.00p | 4,600.00p | 4,700.00p | 424 |
| 23/05/2012 | 4,900.00p | 5,066.00p | 4,575.00p | 4,575.00p | 840 |
| 22/05/2012 | 4,925.00p | 4,925.00p | 4,700.00p | 4,700.00p | 109 |
| 21/05/2012 | 4,700.00p | 5,100.00p | 4,700.00p | 4,875.00p | 1843 |
| 18/05/2012 | 4,700.00p | 4,811.00p | 4,537.91p | 4,625.00p | 894 |
| 17/05/2012 | 4,800.00p | 5,000.00p | 4,525.00p | 4,600.00p | 353 |
| 16/05/2012 | 4,000.00p | 5,150.00p | 3,900.00p | 4,800.00p | 1587 |
| 15/05/2012 | 3,700.00p | 4,101.00p | 3,659.00p | 4,075.00p | 1033 |
| 14/05/2012 | 3,600.00p | 3,720.00p | 3,600.00p | 3,637.50p | 155 |
| 11/05/2012 | 3,650.00p | 3,680.00p | 3,500.00p | 3,650.00p | 361 |
| 10/05/2012 | 3,800.00p | 3,896.00p | 3,625.00p | 3,650.00p | 1647 |
| 09/05/2012 | 3,900.00p | 4,000.00p | 3,700.00p | 3,700.00p | 716 |
| 08/05/2012 | 4,350.00p | 4,368.00p | 4,000.00p | 4,150.00p | 142 |
| 04/05/2012 | 4,500.00p | 4,575.00p | 4,325.00p | 4,325.00p | 190 |
| 03/05/2012 | 4,650.00p | 4,700.00p | 4,500.00p | 4,700.00p | 96 |
| 02/05/2012 | 4,550.00p | 4,875.00p | 4,500.00p | 4,625.00p | 1974 |
| 01/05/2012 | 4,550.00p | 4,550.00p | 4,550.00p | 4,550.00p | 2 |
| 30/04/2012 | 4,650.00p | 4,815.00p | 4,593.00p | 4,725.00p | 176 |
| 27/04/2012 | 4,800.00p | 4,800.00p | 4,600.00p | 4,600.00p | 41 |
| 26/04/2012 | 4,800.00p | 4,875.00p | 4,653.00p | 4,700.00p | 80 |
| 25/04/2012 | 4,550.00p | 4,660.00p | 4,550.00p | 4,550.00p | 57 |
| 24/04/2012 | 4,650.00p | 4,781.00p | 4,550.00p | 4,550.00p | 229 |
| 23/04/2012 | 4,700.00p | 4,850.00p | 4,700.00p | 4,800.00p | 84 |
| 20/04/2012 | 5,000.00p | 5,150.00p | 4,800.00p | 4,900.00p | 263 |
| 19/04/2012 | 5,151.00p | 5,262.50p | 5,100.00p | 5,262.50p | 107 |
| 18/04/2012 | 5,300.00p | 5,328.00p | 5,142.00p | 5,300.00p | 150 |
| 17/04/2012 | 5,000.00p | 5,200.00p | 4,900.00p | 5,200.00p | 257 |
| 16/04/2012 | 5,200.00p | 5,200.00p | 4,871.00p | 5,100.00p | 471 |
| 13/04/2012 | 5,400.00p | 5,400.00p | 5,200.00p | 5,200.00p | 112 |
| 12/04/2012 | 5,400.00p | 5,437.50p | 5,200.00p | 5,200.00p | 490 |
| 11/04/2012 | 5,500.00p | 5,600.00p | 5,400.00p | 5,400.00p | 1337 |
| 10/04/2012 | 5,500.00p | 5,750.00p | 5,400.00p | 5,600.00p | 675 |
| 05/04/2012 | 5,500.00p | 5,700.00p | 5,500.00p | 5,600.00p | 94 |
| 04/04/2012 | 5,775.00p | 6,000.00p | 5,100.00p | 5,500.00p | 5690 |
| 03/04/2012 | 6,200.00p | 6,487.80p | 5,775.00p | 5,775.00p | 1557 |
| 02/04/2012 | 5,800.00p | 6,662.00p | 5,800.00p | 6,300.00p | 3758 |
| 30/03/2012 | 5,300.00p | 6,135.00p | 5,300.00p | 6,000.00p | 1452 |
| 29/03/2012 | 5,800.00p | 6,175.00p | 5,300.00p | 5,400.00p | 2275 |
| 28/03/2012 | 6,600.00p | 6,641.00p | 5,675.00p | 6,100.00p | 3028 |
| 27/03/2012 | 7,325.00p | 7,903.00p | 6,400.00p | 6,575.00p | 8265 |
| 26/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 23/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 22/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 21/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 20/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 19/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
| 16/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 15/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 14/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 13/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 12/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 09/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 08/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 07/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 06/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 05/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 02/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 01/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 29/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 28/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 27/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 24/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 23/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 22/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 21/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 20/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
| 17/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 264 |
| 16/02/2012 | 10,125.00p | 10,449.10p | 9,600.00p | 9,800.00p | 713 |
| 15/02/2012 | 10,100.00p | 11,000.00p | 9,795.00p | 10,500.00p | 966 |
| 14/02/2012 | 11,875.00p | 11,875.00p | 11,025.00p | 11,875.00p | 67 |
| 13/02/2012 | 11,900.00p | 11,900.00p | 11,166.00p | 11,900.00p | 199 |
| 10/02/2012 | 11,178.00p | 11,900.00p | 11,166.00p | 11,900.00p | 86 |
| 09/02/2012 | 11,875.00p | 11,900.00p | 11,319.00p | 11,900.00p | 71 |
| 08/02/2012 | 11,025.00p | 11,850.00p | 11,025.00p | 11,850.00p | 40 |
| 07/02/2012 | 11,025.00p | 11,900.00p | 11,025.00p | 11,900.00p | 160 |
| 06/02/2012 | 11,125.00p | 11,729.00p | 11,000.00p | 11,000.00p | 85 |
| 03/02/2012 | 11,500.00p | 11,875.00p | 11,445.00p | 11,625.00p | 79 |
| 02/02/2012 | 11,650.00p | 11,650.00p | 11,133.00p | 11,325.00p | 9 |
| 01/02/2012 | 11,178.00p | 11,178.00p | 11,000.00p | 11,000.00p | 8 |
| 31/01/2012 | 11,739.00p | 11,739.00p | 11,260.00p | 11,412.50p | 11 |
| 30/01/2012 | 11,300.00p | 11,850.00p | 11,275.00p | 11,850.00p | 707 |
| 27/01/2012 | 11,375.00p | 11,675.00p | 11,106.00p | 11,500.00p | 73 |
| 26/01/2012 | 11,025.00p | 11,367.86p | 11,000.00p | 11,000.00p | 77 |
| 25/01/2012 | 11,000.00p | 11,375.00p | 11,000.00p | 11,187.50p | 76 |
| 24/01/2012 | 11,153.00p | 11,173.50p | 11,000.00p | 11,000.00p | 14 |
| 23/01/2012 | 11,025.00p | 11,600.00p | 11,000.00p | 11,100.00p | 138 |
| 20/01/2012 | 11,133.00p | 11,666.00p | 11,133.00p | 11,387.50p | 11 |
| 19/01/2012 | 11,300.00p | 11,600.00p | 11,025.00p | 11,025.00p | 43 |
| 18/01/2012 | 11,600.00p | 11,600.00p | 11,111.00p | 11,600.00p | 332 |
| 17/01/2012 | 11,100.00p | 11,600.00p | 10,913.00p | 11,600.00p | 182 |
| 16/01/2012 | 10,800.00p | 11,106.18p | 10,745.00p | 11,100.00p | 244 |
| 13/01/2012 | 10,800.00p | 10,850.00p | 10,800.00p | 10,850.00p | 0 |
| 12/01/2012 | 10,625.00p | 11,266.00p | 10,500.00p | 10,700.00p | 787 |
| 11/01/2012 | 11,000.00p | 11,065.00p | 10,700.00p | 10,700.00p | 38 |
| 10/01/2012 | 10,500.00p | 11,200.00p | 10,500.00p | 11,200.00p | 487 |
| 09/01/2012 | 10,600.00p | 10,817.10p | 10,500.00p | 10,500.00p | 199 |
| 06/01/2012 | 10,975.00p | 11,176.00p | 10,300.00p | 10,500.00p | 254 |
| 05/01/2012 | 11,200.00p | 11,300.00p | 10,750.00p | 10,750.00p | 934 |
| 04/01/2012 | 11,025.00p | 11,500.00p | 11,000.00p | 11,400.00p | 195 |
*Close Price adjusted for both dividends and splits