CPL Resources (CPS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
03/08/2011 240.00p 240.00p 240.00p 240.00p 0
02/08/2011 240.00p 240.00p 240.00p 240.00p 0
01/08/2011 240.00p 240.00p 240.00p 240.00p 0
29/07/2011 240.00p 240.00p 230.00p 240.00p 0
28/07/2011 240.00p 240.00p 230.00p 240.00p 0
27/07/2011 240.00p 240.00p 230.00p 240.00p 0
26/07/2011 240.00p 240.00p 230.00p 240.00p 0
25/07/2011 240.00p 240.00p 230.00p 240.00p 0
22/07/2011 240.00p 240.00p 230.00p 240.00p 0
21/07/2011 240.00p 240.00p 230.00p 240.00p 0
20/07/2011 240.00p 240.00p 230.00p 240.00p 0
19/07/2011 240.00p 240.00p 230.00p 240.00p 0
18/07/2011 240.00p 240.00p 230.00p 240.00p 0
15/07/2011 240.00p 240.00p 230.00p 240.00p 0
14/07/2011 241.00p 241.00p 230.00p 240.00p 210
13/07/2011 241.00p 250.00p 241.00p 241.00p 0
12/07/2011 241.00p 250.00p 241.00p 241.00p 0
11/07/2011 241.00p 250.00p 241.00p 241.00p 0
08/07/2011 250.00p 250.00p 241.00p 241.00p 0
07/07/2011 247.50p 250.00p 245.00p 247.50p 0
06/07/2011 247.50p 250.00p 245.00p 247.50p 0
05/07/2011 247.50p 250.00p 245.00p 247.50p 0
04/07/2011 247.50p 250.00p 245.00p 247.50p 0
01/07/2011 247.50p 250.00p 245.00p 247.50p 0
30/06/2011 247.50p 250.00p 245.00p 247.50p 0
29/06/2011 250.00p 250.00p 245.00p 250.00p 14000
28/06/2011 255.00p 255.00p 245.00p 250.00p 7000
27/06/2011 255.00p 255.00p 255.00p 255.00p 0
24/06/2011 255.00p 255.00p 255.00p 255.00p 0
23/06/2011 255.00p 255.00p 255.00p 255.00p 0
22/06/2011 255.00p 255.00p 255.00p 255.00p 0
21/06/2011 255.00p 255.00p 255.00p 255.00p 0
20/06/2011 255.00p 255.00p 255.00p 255.00p 0
17/06/2011 255.00p 255.00p 255.00p 255.00p 0
16/06/2011 255.00p 255.00p 255.00p 255.00p 0
15/06/2011 255.00p 255.00p 255.00p 255.00p 0
14/06/2011 255.00p 255.00p 255.00p 255.00p 0
13/06/2011 255.00p 255.00p 255.00p 255.00p 0
10/06/2011 255.00p 255.00p 255.00p 255.00p 0
09/06/2011 255.00p 255.00p 255.00p 255.00p 0
08/06/2011 255.00p 255.00p 255.00p 255.00p 0
07/06/2011 255.00p 255.00p 255.00p 255.00p 0
06/06/2011 255.00p 255.00p 255.00p 255.00p 0
03/06/2011 255.00p 255.00p 255.00p 255.00p 0
02/06/2011 255.00p 255.00p 245.00p 255.00p 0
01/06/2011 255.00p 255.00p 245.00p 255.00p 0
31/05/2011 255.00p 255.00p 245.00p 255.00p 0
27/05/2011 255.00p 255.00p 245.00p 255.00p 0
26/05/2011 255.00p 255.00p 245.00p 255.00p 0
25/05/2011 255.00p 255.00p 245.00p 255.00p 0
24/05/2011 255.00p 255.00p 245.00p 255.00p 0
23/05/2011 255.00p 255.00p 245.00p 255.00p 299
20/05/2011 255.00p 255.00p 255.00p 255.00p 0
19/05/2011 255.00p 255.00p 245.00p 255.00p 0
18/05/2011 255.00p 255.00p 245.00p 255.00p 0
17/05/2011 255.00p 255.00p 245.00p 255.00p 800
16/05/2011 260.00p 260.00p 255.00p 255.00p 0
13/05/2011 260.00p 260.00p 260.00p 260.00p 0
12/05/2011 260.00p 260.00p 252.00p 260.00p 0
11/05/2011 260.00p 260.00p 252.00p 260.00p 0
10/05/2011 260.00p 260.00p 252.00p 260.00p 0
09/05/2011 260.00p 260.00p 252.00p 260.00p 0
06/05/2011 260.00p 260.00p 252.00p 260.00p 0
05/05/2011 260.00p 260.00p 252.00p 260.00p 0
04/05/2011 260.00p 260.00p 252.00p 260.00p 0
03/05/2011 260.00p 260.00p 252.00p 260.00p 0
28/04/2011 260.00p 260.00p 252.00p 260.00p 0
27/04/2011 260.00p 260.00p 252.00p 260.00p 0
26/04/2011 260.00p 260.00p 252.00p 260.00p 0
21/04/2011 260.00p 260.00p 252.00p 260.00p 0
20/04/2011 260.00p 260.00p 252.00p 260.00p 0
19/04/2011 260.00p 260.00p 252.00p 260.00p 0
18/04/2011 260.00p 260.00p 252.00p 260.00p 990
15/04/2011 260.00p 260.00p 250.00p 260.00p 0
14/04/2011 257.50p 260.00p 250.00p 260.00p 0
13/04/2011 257.50p 257.50p 250.00p 257.50p 0
12/04/2011 257.50p 257.50p 250.00p 257.50p 0
11/04/2011 257.50p 257.50p 250.00p 257.50p 800
08/04/2011 257.50p 257.50p 257.50p 257.50p 0
07/04/2011 257.50p 257.50p 257.50p 257.50p 0
06/04/2011 257.50p 257.50p 257.50p 257.50p 0
05/04/2011 257.50p 257.50p 257.50p 257.50p 0
04/04/2011 257.50p 257.50p 257.50p 257.50p 0
01/04/2011 257.50p 257.50p 257.50p 257.50p 0
31/03/2011 257.50p 257.50p 257.50p 257.50p 0
30/03/2011 257.50p 257.50p 257.50p 257.50p 0
29/03/2011 257.50p 257.50p 257.50p 257.50p 0
28/03/2011 257.50p 257.50p 257.50p 257.50p 0
25/03/2011 257.50p 257.50p 257.50p 257.50p 0
24/03/2011 257.50p 257.50p 257.50p 257.50p 0
23/03/2011 257.50p 257.50p 257.50p 257.50p 0
22/03/2011 257.50p 257.50p 257.50p 257.50p 0
21/03/2011 257.50p 257.50p 257.50p 257.50p 0
18/03/2011 257.50p 257.50p 257.50p 257.50p 0
17/03/2011 257.50p 257.50p 257.50p 257.50p 0
16/03/2011 257.50p 257.50p 257.50p 257.50p 0
15/03/2011 257.50p 257.50p 255.00p 257.50p 0
14/03/2011 257.50p 257.50p 255.00p 257.50p 0
11/03/2011 257.50p 257.50p 255.00p 257.50p 0
10/03/2011 257.50p 257.50p 255.00p 257.50p 2000
09/03/2011 257.50p 258.00p 257.50p 257.50p 0
08/03/2011 257.50p 258.00p 257.50p 257.50p 0
07/03/2011 257.50p 258.00p 257.50p 257.50p 0
04/03/2011 257.50p 258.00p 257.50p 257.50p 0
03/03/2011 257.50p 258.00p 257.50p 257.50p 1700
02/03/2011 257.50p 259.75p 245.00p 257.50p 0
01/03/2011 257.50p 259.75p 245.00p 257.50p 0
28/02/2011 257.50p 259.75p 245.00p 257.50p 0
25/02/2011 257.50p 259.75p 245.00p 257.50p 0
24/02/2011 257.50p 257.50p 245.00p 257.50p 400
23/02/2011 257.50p 257.50p 257.50p 257.50p 0
22/02/2011 257.50p 257.50p 257.50p 257.50p 0
21/02/2011 257.50p 257.50p 257.50p 257.50p 0
18/02/2011 257.50p 257.50p 257.50p 257.50p 0
17/02/2011 257.50p 270.00p 257.50p 257.50p 0
16/02/2011 257.50p 270.00p 257.50p 257.50p 0
15/02/2011 257.50p 270.00p 257.50p 257.50p 0
14/02/2011 257.50p 270.00p 257.50p 257.50p 0
11/02/2011 257.50p 270.00p 257.50p 257.50p 0
10/02/2011 257.50p 270.00p 257.50p 257.50p 0
09/02/2011 257.50p 270.00p 257.50p 257.50p 0
08/02/2011 257.50p 270.00p 257.50p 257.50p 0
07/02/2011 270.00p 270.00p 257.50p 257.50p 110
04/02/2011 257.50p 262.50p 245.00p 257.50p 0
03/02/2011 257.50p 257.50p 245.00p 257.50p 0
02/02/2011 245.00p 257.50p 245.00p 257.50p 750
01/02/2011 262.25p 262.50p 255.00p 257.50p 2000
31/01/2011 252.50p 262.50p 252.50p 262.25p 0
28/01/2011 250.00p 262.50p 250.00p 259.75p 3986
27/01/2011 242.50p 262.50p 242.50p 250.00p 2000
26/01/2011 242.50p 242.50p 232.50p 242.50p 0
25/01/2011 230.00p 242.50p 230.00p 242.50p 0
24/01/2011 230.00p 232.50p 227.50p 230.00p 0
21/01/2011 230.00p 232.50p 227.50p 230.00p 0
20/01/2011 230.00p 232.50p 227.50p 230.00p 0
19/01/2011 230.00p 232.50p 230.00p 230.00p 0
18/01/2011 225.00p 232.50p 225.00p 230.00p 0
17/01/2011 225.00p 225.00p 225.00p 225.00p 0
14/01/2011 225.00p 225.00p 225.00p 225.00p 0
13/01/2011 228.53p 228.53p 220.00p 220.00p 0
12/01/2011 228.53p 228.53p 220.00p 220.00p 2120
11/01/2011 220.00p 232.50p 220.00p 220.00p 0
10/01/2011 220.00p 232.50p 220.00p 220.00p 0
07/01/2011 220.00p 232.50p 220.00p 220.00p 0
06/01/2011 220.00p 232.50p 220.00p 220.00p 0
05/01/2011 217.50p 232.50p 217.50p 220.00p 0
04/01/2011 202.50p 227.50p 202.50p 212.50p 1776
31/12/2010 202.50p 202.50p 202.50p 202.50p 0
30/12/2010 202.50p 207.50p 202.50p 202.50p 0
29/12/2010 202.50p 207.50p 202.50p 202.50p 0
24/12/2010 202.50p 214.88p 202.50p 202.50p 285
23/12/2010 202.50p 207.50p 202.50p 202.50p 0
22/12/2010 202.50p 207.50p 202.50p 202.50p 0
21/12/2010 202.50p 210.00p 202.50p 202.50p 400
20/12/2010 202.50p 207.50p 202.50p 202.50p 0
17/12/2010 202.50p 215.00p 202.50p 202.50p 400
16/12/2010 202.50p 207.50p 202.50p 202.50p 0
15/12/2010 202.50p 207.50p 202.50p 202.50p 0
14/12/2010 202.50p 207.50p 202.50p 202.50p 0
13/12/2010 202.50p 202.50p 193.24p 202.50p 1167
10/12/2010 202.50p 207.50p 202.50p 202.50p 0
09/12/2010 202.50p 207.50p 202.50p 202.50p 0
08/12/2010 202.50p 202.50p 190.00p 202.50p 594
07/12/2010 202.50p 215.00p 202.50p 202.50p 455
06/12/2010 202.50p 207.50p 202.50p 202.50p 0
03/12/2010 202.50p 207.50p 202.50p 202.50p 0
02/12/2010 202.50p 202.50p 200.00p 202.50p 0
01/12/2010 202.50p 202.50p 202.50p 202.50p 0
30/11/2010 202.50p 207.50p 202.50p 202.50p 0
29/11/2010 202.50p 207.50p 202.50p 202.50p 0
26/11/2010 202.50p 202.50p 202.50p 202.50p 0
25/11/2010 202.50p 207.50p 202.50p 202.50p 0
24/11/2010 202.50p 202.50p 202.50p 202.50p 0
23/11/2010 202.50p 207.50p 202.50p 202.50p 3500
22/11/2010 202.50p 202.50p 190.00p 202.50p 190
19/11/2010 202.50p 207.50p 202.50p 202.50p 0
18/11/2010 202.50p 207.50p 202.50p 202.50p 0
17/11/2010 202.50p 207.50p 202.50p 202.50p 0
16/11/2010 202.50p 207.50p 199.95p 202.50p 2400
15/11/2010 202.50p 202.50p 202.50p 202.50p 0
12/11/2010 202.50p 207.50p 190.00p 202.50p 1000
11/11/2010 202.50p 202.50p 202.50p 202.50p 0
10/11/2010 195.00p 207.50p 195.00p 202.50p 0
09/11/2010 192.50p 202.50p 192.50p 195.00p 0
08/11/2010 192.50p 192.50p 192.50p 192.50p 0
05/11/2010 192.50p 192.50p 192.50p 192.50p 0
04/11/2010 192.50p 192.50p 190.00p 192.50p 0
03/11/2010 192.50p 192.50p 192.50p 192.50p 0
02/11/2010 192.50p 192.50p 192.50p 192.50p 0
01/11/2010 192.50p 192.50p 192.50p 192.50p 0
29/10/2010 192.50p 192.50p 190.00p 192.50p 0
28/10/2010 192.50p 192.50p 190.00p 192.50p 0
27/10/2010 192.50p 192.50p 192.50p 192.50p 0
26/10/2010 192.50p 192.50p 190.00p 192.50p 0
25/10/2010 192.50p 192.50p 190.00p 192.50p 0
22/10/2010 192.50p 192.50p 192.50p 192.50p 0
21/10/2010 192.50p 192.50p 190.00p 192.50p 0
20/10/2010 192.50p 192.50p 190.00p 192.50p 0
19/10/2010 197.50p 197.50p 190.00p 190.00p 0
18/10/2010 197.50p 200.00p 197.50p 197.50p 0

*Close Price adjusted for both dividends and splits