CPL Resources (CPS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPL Resources

Date Open High Low Close* Volume
21/01/2021 995.00p 1,032.50p 995.00p 995.00p 0
20/01/2021 995.00p 995.00p 995.00p 995.00p 0
19/01/2021 995.00p 995.00p 995.00p 995.00p 0
18/01/2021 995.00p 995.00p 995.00p 995.00p 0
15/01/2021 995.00p 995.00p 995.00p 995.00p 0
14/01/2021 995.00p 995.00p 995.00p 995.00p 0
13/01/2021 995.00p 995.00p 930.00p 995.00p 398
12/01/2021 995.00p 995.00p 995.00p 995.00p 0
11/01/2021 995.00p 995.00p 990.00p 995.00p 126
08/01/2021 995.00p 995.00p 995.00p 995.00p 0
07/01/2021 995.00p 995.00p 950.00p 995.00p 1482
06/01/2021 1,010.00p 1,040.00p 982.00p 1,010.00p 359
05/01/2021 1,010.00p 1,010.00p 1,000.00p 1,010.00p 372
04/01/2021 1,010.00p 1,010.00p 950.00p 1,010.00p 201
31/12/2020 1,010.00p 1,010.00p 950.00p 1,010.00p 49
30/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
29/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
24/12/2020 1,010.00p 1,010.00p 992.00p 1,010.00p 2000
23/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 820
22/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 1048
21/12/2020 1,010.00p 1,024.02p 980.00p 1,010.00p 662753
18/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 454
17/12/2020 1,010.00p 1,040.00p 1,003.85p 1,010.00p 300095
16/12/2020 1,010.00p 1,010.00p 1,003.55p 1,010.00p 1000000
15/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 1164
14/12/2020 1,010.00p 1,010.00p 985.00p 1,010.00p 5792
11/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
10/12/2020 1,010.00p 1,010.00p 980.00p 1,010.00p 2471
09/12/2020 1,010.00p 1,010.00p 950.00p 1,010.00p 65144
08/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
07/12/2020 1,010.00p 1,010.00p 982.00p 1,010.00p 3635
04/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
03/12/2020 1,010.00p 1,040.00p 1,006.34p 1,010.00p 800190
02/12/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
01/12/2020 1,010.00p 1,010.00p 998.33p 1,010.00p 40000
30/11/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
27/11/2020 1,010.00p 1,010.00p 990.00p 1,010.00p 144
26/11/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
25/11/2020 1,010.00p 1,010.00p 990.00p 1,010.00p 169
24/11/2020 1,010.00p 1,010.00p 980.00p 1,010.00p 1335
23/11/2020 1,010.00p 1,040.00p 982.00p 1,000.00p 668
20/11/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 7484
19/11/2020 1,010.00p 1,010.00p 990.00p 1,010.00p 970
18/11/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
17/11/2020 1,010.00p 1,010.00p 1,000.00p 1,010.00p 195
16/11/2020 1,010.00p 1,010.00p 960.00p 960.00p 230
13/11/2020 1,010.00p 1,010.00p 982.00p 1,010.00p 519
12/11/2020 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
10/11/2020 1,010.00p 1,010.00p 980.00p 1,010.00p 20
09/11/2020 1,010.00p 1,040.00p 980.00p 1,010.00p 914
06/11/2020 1,010.00p 1,010.00p 935.00p 1,010.00p 1101
05/11/2020 1,010.00p 1,010.00p 960.00p 985.00p 2224
04/11/2020 975.00p 1,025.00p 920.00p 980.00p 2557
03/11/2020 710.00p 730.00p 710.00p 710.00p 7
02/11/2020 707.50p 710.00p 707.50p 710.00p 0
30/10/2020 707.50p 707.50p 706.60p 707.50p 1000
29/10/2020 707.50p 707.50p 704.50p 707.50p 500
28/10/2020 707.50p 730.00p 707.50p 707.50p 86
27/10/2020 710.00p 710.00p 707.50p 707.50p 0
26/10/2020 710.00p 710.00p 710.00p 710.00p 0
23/10/2020 710.00p 728.15p 710.00p 710.00p 1000
22/10/2020 710.00p 710.00p 710.00p 710.00p 88
21/10/2020 710.00p 730.00p 710.00p 710.00p 512
20/10/2020 705.00p 710.00p 700.00p 710.00p 0
19/10/2020 702.50p 702.50p 700.00p 700.00p 1250
16/10/2020 707.50p 745.00p 685.00p 702.50p 3810
15/10/2020 707.50p 745.00p 695.00p 707.50p 1458
14/10/2020 707.50p 730.00p 700.00p 707.50p 1137
13/10/2020 707.50p 707.50p 700.00p 700.00p 282
12/10/2020 710.00p 720.00p 700.00p 707.50p 4580
09/10/2020 710.00p 730.00p 710.00p 710.00p 1300
08/10/2020 710.00p 710.00p 700.00p 710.00p 762
07/10/2020 710.00p 730.00p 710.00p 710.00p 68
06/10/2020 710.00p 710.00p 710.00p 710.00p 0
05/10/2020 707.50p 730.00p 685.00p 710.00p 40
02/10/2020 707.50p 730.00p 707.50p 707.50p 448
01/10/2020 707.50p 730.00p 707.50p 707.50p 156
30/09/2020 707.50p 707.50p 707.50p 707.50p 0
29/09/2020 707.50p 707.50p 685.00p 707.50p 155
28/09/2020 707.50p 707.50p 707.50p 707.50p 0
25/09/2020 707.50p 707.50p 685.00p 707.50p 992
24/09/2020 707.50p 707.50p 685.00p 707.50p 666
23/09/2020 707.50p 710.00p 707.50p 707.50p 0
22/09/2020 707.50p 707.50p 707.50p 707.50p 0
21/09/2020 717.50p 717.50p 707.50p 707.50p 5000
18/09/2020 717.50p 717.50p 717.50p 717.50p 0
17/09/2020 717.50p 735.00p 717.50p 717.50p 747
16/09/2020 700.00p 730.00p 700.00p 717.50p 1085
15/09/2020 670.00p 718.37p 670.00p 700.00p 281
14/09/2020 675.00p 675.00p 620.00p 670.00p 30
11/09/2020 675.00p 675.00p 666.69p 675.00p 449
10/09/2020 675.00p 675.00p 658.94p 675.00p 4803
09/09/2020 685.00p 685.00p 633.08p 675.00p 355
08/09/2020 672.50p 715.00p 644.50p 685.00p 2195
07/09/2020 665.00p 665.00p 665.00p 665.00p 0
04/09/2020 665.00p 665.00p 665.00p 665.00p 0
03/09/2020 665.00p 665.00p 665.00p 665.00p 0
02/09/2020 665.00p 665.00p 665.00p 665.00p 0
01/09/2020 665.00p 665.00p 646.75p 665.00p 192
28/08/2020 665.00p 665.00p 665.00p 665.00p 0
27/08/2020 665.00p 665.00p 665.00p 665.00p 0
26/08/2020 665.00p 665.00p 651.41p 665.00p 229
25/08/2020 665.00p 665.00p 633.62p 665.00p 80
24/08/2020 665.00p 665.00p 665.00p 665.00p 0
21/08/2020 665.00p 665.00p 630.37p 665.00p 84
20/08/2020 665.00p 665.00p 665.00p 665.00p 0
19/08/2020 665.00p 665.00p 665.00p 665.00p 0
18/08/2020 665.00p 665.00p 665.00p 665.00p 0
17/08/2020 665.00p 665.00p 665.00p 665.00p 0
14/08/2020 665.00p 665.00p 665.00p 665.00p 0
13/08/2020 665.00p 665.00p 642.48p 665.00p 475
12/08/2020 665.00p 665.00p 665.00p 665.00p 0
11/08/2020 665.00p 665.00p 665.00p 665.00p 0
10/08/2020 665.00p 665.00p 640.06p 665.00p 1000
07/08/2020 665.00p 665.00p 641.53p 665.00p 285
06/08/2020 665.00p 665.00p 665.00p 665.00p 0
05/08/2020 665.00p 665.00p 665.00p 665.00p 0
04/08/2020 665.00p 695.00p 630.57p 665.00p 1195
03/08/2020 655.00p 665.00p 630.43p 665.00p 495
31/07/2020 655.00p 655.00p 593.50p 655.00p 1513
30/07/2020 660.00p 660.00p 655.00p 655.00p 0
29/07/2020 660.00p 660.00p 633.89p 660.00p 500
28/07/2020 660.00p 660.00p 660.00p 660.00p 0
27/07/2020 660.00p 660.00p 660.00p 660.00p 0
24/07/2020 660.00p 660.00p 660.00p 660.00p 0
23/07/2020 660.00p 660.00p 660.00p 660.00p 0
22/07/2020 660.00p 660.00p 641.98p 660.00p 1000
21/07/2020 660.00p 660.00p 660.00p 660.00p 0
20/07/2020 660.00p 730.00p 595.00p 660.00p 224
17/07/2020 660.00p 660.00p 660.00p 660.00p 0
16/07/2020 660.00p 660.00p 660.00p 660.00p 0
15/07/2020 660.00p 660.00p 660.00p 660.00p 0
14/07/2020 660.00p 660.00p 603.30p 660.00p 1729
13/07/2020 660.00p 660.00p 660.00p 660.00p 0
10/07/2020 660.00p 660.00p 631.28p 660.00p 475
09/07/2020 655.00p 667.50p 655.00p 660.00p 0
08/07/2020 667.50p 667.50p 667.50p 667.50p 0
07/07/2020 667.50p 667.50p 628.03p 667.50p 147
06/07/2020 667.50p 710.00p 667.50p 667.50p 1056
03/07/2020 667.50p 710.00p 644.63p 667.50p 106
02/07/2020 667.50p 710.00p 654.17p 667.50p 449
01/07/2020 667.50p 667.50p 660.73p 667.50p 349
30/06/2020 667.50p 710.00p 667.50p 667.50p 562
29/06/2020 667.50p 667.50p 667.50p 667.50p 0
26/06/2020 667.50p 667.50p 667.50p 667.50p 0
25/06/2020 667.50p 667.50p 613.50p 667.50p 97
24/06/2020 667.50p 710.00p 667.50p 667.50p 568
23/06/2020 667.50p 667.50p 667.50p 667.50p 0
22/06/2020 667.50p 672.77p 667.50p 667.50p 74
19/06/2020 667.50p 710.00p 667.50p 667.50p 2154
18/06/2020 667.50p 667.50p 667.50p 667.50p 0
17/06/2020 667.50p 667.50p 645.04p 667.50p 77
16/06/2020 662.50p 725.00p 662.50p 667.50p 112
15/06/2020 662.50p 662.50p 612.50p 662.50p 157
12/06/2020 662.50p 662.50p 662.50p 662.50p 0
11/06/2020 662.50p 662.50p 605.00p 662.50p 3000
10/06/2020 662.50p 662.50p 625.00p 662.50p 713
09/06/2020 662.50p 699.00p 662.50p 662.50p 157
08/06/2020 600.00p 700.00p 600.00p 662.50p 1517
05/06/2020 600.00p 600.00p 600.00p 600.00p 600
04/06/2020 600.00p 600.00p 600.00p 600.00p 1100
03/06/2020 600.00p 600.00p 600.00p 600.00p 0
02/06/2020 600.00p 618.87p 600.00p 600.00p 483
01/06/2020 600.00p 600.00p 600.00p 600.00p 0
29/05/2020 600.00p 600.00p 600.00p 600.00p 0
28/05/2020 600.00p 600.00p 600.00p 600.00p 0
27/05/2020 600.00p 600.00p 600.00p 600.00p 0
26/05/2020 600.00p 600.00p 600.00p 600.00p 0
25/05/2020 600.00p 600.00p 571.83p 600.00p 349
22/05/2020 600.00p 600.00p 571.83p 600.00p 349
21/05/2020 600.00p 600.00p 600.00p 600.00p 0
20/05/2020 600.00p 600.00p 600.00p 600.00p 0
19/05/2020 600.00p 600.00p 600.00p 600.00p 0
18/05/2020 600.00p 600.00p 600.00p 600.00p 0
15/05/2020 600.00p 600.00p 565.00p 600.00p 623
14/05/2020 600.00p 600.00p 600.00p 600.00p 0
13/05/2020 600.00p 600.00p 600.00p 600.00p 0
12/05/2020 600.00p 600.00p 600.00p 600.00p 0
11/05/2020 600.00p 600.00p 600.00p 600.00p 0
08/05/2020 600.00p 600.00p 600.00p 600.00p 0
07/05/2020 600.00p 600.00p 600.00p 600.00p 0
06/05/2020 600.00p 600.00p 600.00p 600.00p 0
05/05/2020 600.00p 600.00p 600.00p 600.00p 0
04/05/2020 600.00p 600.00p 600.00p 600.00p 0
01/05/2020 600.00p 600.00p 600.00p 600.00p 0
30/04/2020 600.00p 601.67p 565.00p 600.00p 292
29/04/2020 600.00p 600.00p 600.00p 600.00p 0
28/04/2020 600.00p 600.00p 600.00p 600.00p 0
27/04/2020 600.00p 600.00p 600.00p 600.00p 0
24/04/2020 600.00p 600.00p 600.00p 600.00p 0
23/04/2020 600.00p 600.00p 600.00p 600.00p 0
22/04/2020 600.00p 600.00p 600.00p 600.00p 0
21/04/2020 600.00p 600.00p 600.00p 600.00p 0
20/04/2020 600.00p 600.00p 600.00p 600.00p 0
17/04/2020 600.00p 600.00p 600.00p 600.00p 0
16/04/2020 600.00p 600.00p 600.00p 600.00p 0
15/04/2020 600.00p 600.00p 600.00p 600.00p 0
14/04/2020 600.00p 600.00p 550.00p 600.00p 606
13/04/2020 595.00p 595.00p 595.00p 595.00p 1000
10/04/2020 595.00p 595.00p 595.00p 595.00p 1000

*Close Price adjusted for both dividends and splits