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:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
CPP Group (CPP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2025 | 90.00p | 90.00p | 85.50p | 87.50p | 496 |
| 28/02/2025 | 85.00p | 87.50p | 85.75p | 87.50p | 368 |
| 27/02/2025 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 26/02/2025 | 85.00p | 87.50p | 85.75p | 87.50p | 111 |
| 25/02/2025 | 85.00p | 87.50p | 87.00p | 87.50p | 11 |
| 24/02/2025 | 85.00p | 89.37p | 87.50p | 87.50p | 1014 |
| 21/02/2025 | 85.00p | 89.40p | 84.00p | 87.50p | 1497 |
| 20/02/2025 | 90.00p | 90.00p | 87.50p | 87.50p | 78 |
| 19/02/2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2505 |
| 18/02/2025 | 90.00p | 90.00p | 87.50p | 87.50p | 5 |
| 17/02/2025 | 85.00p | 87.50p | 87.50p | 87.50p | 0 |
| 14/02/2025 | 85.00p | 89.40p | 87.50p | 87.50p | 2500 |
| 13/02/2025 | 85.00p | 87.50p | 87.50p | 87.50p | 0 |
| 12/02/2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2505 |
| 11/02/2025 | 90.00p | 90.00p | 85.50p | 87.50p | 3565 |
| 10/02/2025 | 87.00p | 90.00p | 85.50p | 87.50p | 10530 |
| 07/02/2025 | 87.00p | 91.00p | 85.80p | 89.00p | 4510 |
| 06/02/2025 | 87.00p | 91.50p | 87.00p | 91.50p | 5939 |
| 05/02/2025 | 94.00p | 96.89p | 87.00p | 90.00p | 14080 |
| 04/02/2025 | 96.00p | 97.68p | 94.00p | 96.75p | 8782 |
| 03/02/2025 | 96.00p | 97.75p | 97.68p | 97.75p | 1500 |
| 31/01/2025 | 96.00p | 97.68p | 96.00p | 97.50p | 63 |
| 30/01/2025 | 99.50p | 99.50p | 96.00p | 97.75p | 411 |
| 29/01/2025 | 96.00p | 100.00p | 96.00p | 97.25p | 557 |
| 28/01/2025 | 95.00p | 97.82p | 97.75p | 97.75p | 10 |
| 27/01/2025 | 95.00p | 98.08p | 95.00p | 95.00p | 4287 |
| 24/01/2025 | 99.50p | 98.00p | 97.00p | 97.00p | 0 |
| 23/01/2025 | 99.50p | 98.00p | 98.00p | 98.00p | 0 |
| 22/01/2025 | 99.50p | 98.00p | 96.00p | 98.00p | 5000 |
| 21/01/2025 | 99.50p | 98.50p | 97.30p | 98.50p | 341 |
| 20/01/2025 | 99.50p | 98.89p | 97.30p | 98.50p | 106 |
| 17/01/2025 | 99.50p | 99.04p | 97.03p | 98.50p | 5500 |
| 16/01/2025 | 99.50p | 99.50p | 98.50p | 98.50p | 8746 |
| 15/01/2025 | 100.00p | 100.00p | 97.00p | 97.75p | 103071 |
| 14/01/2025 | 109.00p | 109.00p | 97.00p | 97.50p | 16250 |
| 13/01/2025 | 112.00p | 111.50p | 111.00p | 111.00p | 0 |
| 10/01/2025 | 112.00p | 112.00p | 110.00p | 111.50p | 20000 |
| 09/01/2025 | 112.00p | 111.50p | 111.50p | 111.50p | 0 |
| 08/01/2025 | 112.00p | 111.50p | 111.50p | 111.50p | 0 |
| 07/01/2025 | 112.00p | 112.70p | 111.50p | 111.50p | 15 |
| 06/01/2025 | 112.00p | 111.50p | 109.00p | 111.50p | 1 |
| 03/01/2025 | 112.00p | 112.70p | 111.50p | 111.50p | 10 |
| 02/01/2025 | 112.00p | 112.75p | 109.30p | 111.00p | 33 |
| 31/12/2024 | 112.00p | 111.00p | 109.25p | 111.00p | 64 |
| 30/12/2024 | 112.00p | 112.70p | 111.00p | 111.00p | 500 |
| 27/12/2024 | 112.00p | 111.50p | 111.00p | 111.50p | 0 |
| 24/12/2024 | 112.00p | 111.50p | 111.00p | 111.00p | 0 |
| 23/12/2024 | 112.00p | 112.75p | 111.50p | 111.50p | 15 |
| 20/12/2024 | 112.00p | 112.18p | 109.00p | 111.50p | 1624 |
| 19/12/2024 | 112.00p | 112.00p | 109.00p | 111.50p | 3321 |
| 18/12/2024 | 118.00p | 114.00p | 114.00p | 114.00p | 5000 |
| 17/12/2024 | 118.00p | 118.00p | 112.75p | 114.00p | 5045 |
| 16/12/2024 | 112.00p | 114.00p | 112.75p | 114.00p | 10 |
| 13/12/2024 | 112.00p | 116.50p | 112.00p | 114.00p | 2815 |
| 12/12/2024 | 120.00p | 125.85p | 112.00p | 114.50p | 17266 |
| 11/12/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 41 |
| 10/12/2024 | 121.00p | 125.85p | 124.50p | 124.50p | 1000 |
| 09/12/2024 | 121.00p | 123.50p | 122.00p | 122.00p | 0 |
| 06/12/2024 | 121.00p | 123.50p | 120.50p | 123.50p | 0 |
| 05/12/2024 | 121.00p | 121.00p | 120.00p | 120.50p | 3677 |
| 04/12/2024 | 123.00p | 125.00p | 124.50p | 124.50p | 0 |
| 03/12/2024 | 123.00p | 125.00p | 123.00p | 125.00p | 1000 |
| 02/12/2024 | 129.00p | 126.00p | 125.00p | 126.00p | 0 |
| 29/11/2024 | 129.00p | 129.00p | 120.54p | 125.00p | 325 |
| 28/11/2024 | 120.00p | 124.50p | 120.00p | 124.50p | 82 |
| 27/11/2024 | 128.00p | 124.50p | 120.09p | 124.50p | 10 |
| 26/11/2024 | 128.00p | 128.00p | 121.00p | 124.50p | 225 |
| 25/11/2024 | 130.00p | 130.00p | 121.00p | 124.50p | 182 |
| 22/11/2024 | 121.00p | 124.50p | 124.50p | 124.50p | 0 |
| 21/11/2024 | 121.00p | 124.50p | 121.00p | 124.50p | 377 |
| 20/11/2024 | 124.00p | 125.50p | 125.50p | 125.50p | 0 |
| 19/11/2024 | 124.00p | 125.50p | 121.54p | 125.50p | 892 |
| 18/11/2024 | 129.00p | 127.50p | 125.50p | 127.50p | 0 |
| 15/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
| 14/11/2024 | 129.00p | 126.80p | 125.50p | 125.50p | 6000 |
| 13/11/2024 | 129.00p | 125.50p | 120.00p | 125.50p | 124 |
| 12/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
| 11/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 12 |
| 08/11/2024 | 129.00p | 125.50p | 125.00p | 125.00p | 0 |
| 07/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 39 |
| 06/11/2024 | 129.00p | 129.00p | 123.00p | 124.50p | 752 |
| 05/11/2024 | 123.00p | 130.00p | 123.00p | 126.00p | 125 |
| 04/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 01/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 31/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 30/10/2024 | 126.00p | 126.50p | 126.00p | 126.00p | 0 |
| 29/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
| 28/10/2024 | 126.00p | 126.00p | 123.60p | 126.00p | 12 |
| 25/10/2024 | 126.00p | 126.50p | 123.36p | 126.50p | 47 |
| 24/10/2024 | 126.00p | 126.50p | 126.50p | 126.50p | 0 |
| 23/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
| 22/10/2024 | 126.00p | 126.80p | 126.00p | 126.00p | 2068 |
| 21/10/2024 | 126.00p | 126.00p | 123.36p | 126.00p | 485 |
| 18/10/2024 | 126.00p | 126.90p | 126.50p | 126.50p | 1067 |
| 17/10/2024 | 126.00p | 126.00p | 123.00p | 124.50p | 2017 |
| 16/10/2024 | 126.00p | 127.00p | 127.00p | 127.00p | 2000 |
| 15/10/2024 | 126.00p | 127.00p | 126.00p | 127.00p | 0 |
| 14/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 11/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 1197 |
| 10/10/2024 | 126.00p | 128.50p | 128.50p | 128.50p | 0 |
| 09/10/2024 | 126.00p | 128.50p | 127.00p | 128.50p | 2500 |
| 08/10/2024 | 126.00p | 126.08p | 121.00p | 123.50p | 5983 |
| 07/10/2024 | 129.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/10/2024 | 129.00p | 132.00p | 126.18p | 130.00p | 13076 |
| 03/10/2024 | 130.00p | 129.89p | 127.50p | 127.50p | 591 |
| 02/10/2024 | 130.00p | 130.00p | 126.40p | 127.50p | 3193 |
| 01/10/2024 | 131.00p | 131.00p | 128.30p | 131.00p | 26 |
| 30/09/2024 | 131.00p | 132.40p | 129.50p | 129.50p | 30 |
| 27/09/2024 | 131.00p | 131.50p | 130.00p | 131.50p | 5903 |
| 26/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
| 25/09/2024 | 140.00p | 139.50p | 133.72p | 139.50p | 500 |
| 24/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
| 23/09/2024 | 140.00p | 140.00p | 139.50p | 139.50p | 0 |
| 20/09/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 864 |
| 19/09/2024 | 136.00p | 139.50p | 135.00p | 139.50p | 0 |
| 18/09/2024 | 136.00p | 145.00p | 135.00p | 135.00p | 4484 |
| 17/09/2024 | 130.00p | 140.50p | 130.00p | 140.50p | 21458 |
| 16/09/2024 | 140.00p | 140.00p | 135.00p | 137.00p | 7214 |
| 13/09/2024 | 150.00p | 145.00p | 141.00p | 145.00p | 45 |
| 12/09/2024 | 150.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/09/2024 | 150.00p | 145.00p | 140.60p | 145.00p | 10 |
| 10/09/2024 | 150.00p | 145.00p | 144.00p | 145.00p | 0 |
| 09/09/2024 | 150.00p | 150.00p | 141.00p | 144.00p | 2463 |
| 06/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/09/2024 | 141.00p | 145.00p | 141.00p | 145.00p | 2205 |
| 03/09/2024 | 141.00p | 149.00p | 141.00p | 145.00p | 730 |
| 02/09/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
| 30/08/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
| 29/08/2024 | 141.00p | 149.10p | 145.50p | 145.50p | 100 |
| 28/08/2024 | 141.00p | 145.50p | 141.54p | 145.50p | 109 |
| 27/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/08/2024 | 141.00p | 145.50p | 145.00p | 145.00p | 0 |
| 21/08/2024 | 141.00p | 145.50p | 141.00p | 145.50p | 304 |
| 20/08/2024 | 141.00p | 145.50p | 145.00p | 145.00p | 0 |
| 19/08/2024 | 141.00p | 145.50p | 141.00p | 145.50p | 10 |
| 16/08/2024 | 145.00p | 149.00p | 145.00p | 145.50p | 11057 |
| 15/08/2024 | 158.00p | 150.50p | 149.00p | 149.00p | 0 |
| 14/08/2024 | 158.00p | 158.00p | 150.50p | 150.50p | 10 |
| 13/08/2024 | 145.00p | 150.50p | 150.50p | 150.50p | 0 |
| 12/08/2024 | 145.00p | 150.50p | 145.00p | 150.50p | 5 |
| 09/08/2024 | 146.00p | 151.00p | 146.00p | 151.00p | 2500 |
| 08/08/2024 | 150.00p | 150.00p | 146.50p | 146.50p | 1500 |
| 07/08/2024 | 152.00p | 156.00p | 150.50p | 150.50p | 0 |
| 06/08/2024 | 152.00p | 156.00p | 152.00p | 156.00p | 1 |
| 05/08/2024 | 156.00p | 157.00p | 157.00p | 157.00p | 0 |
| 02/08/2024 | 156.00p | 159.89p | 153.80p | 157.00p | 21149 |
| 01/08/2024 | 156.00p | 164.00p | 160.00p | 164.00p | 1 |
| 31/07/2024 | 156.00p | 161.00p | 156.00p | 161.00p | 0 |
| 30/07/2024 | 156.00p | 171.00p | 156.00p | 156.00p | 598 |
| 29/07/2024 | 160.00p | 163.50p | 162.50p | 162.50p | 0 |
| 26/07/2024 | 160.00p | 165.00p | 156.75p | 163.50p | 70 |
| 25/07/2024 | 160.00p | 165.00p | 163.50p | 165.00p | 0 |
| 24/07/2024 | 160.00p | 163.50p | 163.50p | 163.50p | 0 |
| 23/07/2024 | 160.00p | 163.50p | 162.50p | 163.50p | 0 |
| 22/07/2024 | 160.00p | 162.50p | 160.00p | 162.50p | 1000 |
| 19/07/2024 | 156.00p | 163.50p | 156.90p | 163.50p | 1 |
| 18/07/2024 | 156.00p | 163.50p | 156.00p | 163.50p | 369 |
| 17/07/2024 | 170.00p | 170.10p | 156.00p | 163.50p | 113 |
| 16/07/2024 | 156.00p | 162.00p | 161.00p | 161.00p | 0 |
| 15/07/2024 | 156.00p | 162.00p | 156.00p | 162.00p | 45 |
| 12/07/2024 | 162.00p | 163.50p | 161.00p | 161.00p | 0 |
| 11/07/2024 | 162.00p | 163.50p | 157.50p | 163.50p | 3366 |
| 10/07/2024 | 162.00p | 166.50p | 165.50p | 165.50p | 0 |
| 09/07/2024 | 162.00p | 166.50p | 166.50p | 166.50p | 0 |
| 08/07/2024 | 162.00p | 170.00p | 162.00p | 166.50p | 12224 |
| 05/07/2024 | 162.00p | 168.22p | 162.50p | 162.50p | 500 |
| 04/07/2024 | 162.00p | 170.10p | 156.00p | 163.50p | 102 |
| 03/07/2024 | 162.00p | 163.50p | 160.05p | 163.50p | 1344 |
| 02/07/2024 | 162.00p | 167.04p | 162.00p | 162.50p | 4993 |
| 01/07/2024 | 162.00p | 171.00p | 162.00p | 165.50p | 1096 |
| 28/06/2024 | 162.00p | 168.30p | 162.00p | 166.50p | 14833 |
| 27/06/2024 | 162.00p | 166.00p | 160.26p | 164.50p | 69943 |
| 26/06/2024 | 170.00p | 171.00p | 162.00p | 165.50p | 40 |
| 25/06/2024 | 162.00p | 165.50p | 165.50p | 165.50p | 0 |
| 24/06/2024 | 162.00p | 165.50p | 162.90p | 165.50p | 411 |
| 21/06/2024 | 162.00p | 166.50p | 165.50p | 165.50p | 0 |
| 20/06/2024 | 162.00p | 166.50p | 162.54p | 166.50p | 4 |
| 19/06/2024 | 162.00p | 165.50p | 165.50p | 165.50p | 0 |
| 18/06/2024 | 162.00p | 165.50p | 162.00p | 165.50p | 100 |
| 17/06/2024 | 165.00p | 165.50p | 165.50p | 165.50p | 0 |
| 14/06/2024 | 165.00p | 166.94p | 164.00p | 165.50p | 14324 |
| 13/06/2024 | 166.00p | 172.00p | 172.00p | 172.00p | 0 |
| 12/06/2024 | 166.00p | 172.00p | 169.16p | 172.00p | 702 |
| 11/06/2024 | 166.00p | 172.00p | 172.00p | 172.00p | 0 |
| 10/06/2024 | 166.00p | 172.00p | 166.00p | 172.00p | 6218 |
| 07/06/2024 | 167.00p | 173.50p | 173.50p | 173.50p | 0 |
| 06/06/2024 | 167.00p | 173.50p | 172.00p | 173.50p | 2434 |
| 05/06/2024 | 167.00p | 172.60p | 167.00p | 167.00p | 1384 |
| 04/06/2024 | 165.00p | 174.00p | 174.00p | 174.00p | 0 |
| 03/06/2024 | 165.00p | 174.00p | 169.00p | 174.00p | 0 |
| 31/05/2024 | 165.00p | 169.00p | 167.50p | 169.00p | 384 |
| 30/05/2024 | 165.00p | 173.50p | 170.50p | 173.50p | 0 |
| 29/05/2024 | 165.00p | 171.50p | 170.50p | 170.50p | 0 |
| 28/05/2024 | 165.00p | 171.50p | 165.00p | 171.50p | 18 |
| 24/05/2024 | 165.00p | 173.00p | 165.00p | 173.00p | 5 |
| 23/05/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 102 |
| 22/05/2024 | 174.00p | 170.50p | 165.00p | 170.50p | 1 |
| 21/05/2024 | 174.00p | 174.00p | 170.50p | 170.50p | 1131 |
*Close Price adjusted for both dividends and splits