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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
CPL Resources (CPS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2013 | 552.50p | 552.50p | 525.00p | 552.50p | 1139 |
| 13/12/2013 | 545.00p | 558.79p | 545.00p | 552.50p | 0 |
| 12/12/2013 | 545.00p | 558.79p | 545.00p | 545.00p | 0 |
| 11/12/2013 | 545.00p | 558.79p | 545.00p | 545.00p | 0 |
| 10/12/2013 | 545.00p | 558.79p | 545.00p | 545.00p | 8550 |
| 09/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 06/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 05/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 04/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 03/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 02/12/2013 | 545.00p | 547.50p | 540.00p | 545.00p | 0 |
| 29/11/2013 | 540.00p | 547.50p | 540.00p | 545.00p | 0 |
| 28/11/2013 | 545.00p | 545.00p | 540.00p | 545.00p | 0 |
| 27/11/2013 | 545.00p | 545.00p | 540.00p | 545.00p | 926 |
| 26/11/2013 | 545.00p | 552.73p | 545.00p | 545.00p | 11300 |
| 25/11/2013 | 535.00p | 555.00p | 535.00p | 545.00p | 12622 |
| 22/11/2013 | 545.00p | 551.54p | 535.00p | 535.00p | 1095 |
| 21/11/2013 | 535.00p | 543.85p | 535.00p | 535.00p | 781 |
| 20/11/2013 | 535.00p | 537.24p | 535.00p | 535.00p | 0 |
| 19/11/2013 | 535.00p | 537.24p | 535.00p | 535.00p | 0 |
| 18/11/2013 | 535.00p | 537.24p | 535.00p | 535.00p | 212 |
| 15/11/2013 | 535.00p | 535.00p | 520.00p | 535.00p | 265 |
| 14/11/2013 | 535.00p | 550.60p | 535.00p | 535.00p | 22 |
| 13/11/2013 | 502.50p | 535.00p | 480.02p | 535.00p | 0 |
| 12/11/2013 | 502.50p | 502.50p | 480.02p | 502.50p | 575 |
| 11/11/2013 | 502.50p | 537.14p | 502.50p | 502.50p | 2200 |
| 08/11/2013 | 502.50p | 530.00p | 502.50p | 502.50p | 1561 |
| 07/11/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 06/11/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 05/11/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 04/11/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 01/11/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 31/10/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 30/10/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 29/10/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 0 |
| 28/10/2013 | 502.50p | 512.62p | 502.50p | 502.50p | 1234 |
| 25/10/2013 | 502.50p | 506.83p | 502.50p | 502.50p | 1073 |
| 24/10/2013 | 502.50p | 508.89p | 502.50p | 502.50p | 0 |
| 23/10/2013 | 502.50p | 508.89p | 502.50p | 502.50p | 138 |
| 22/10/2013 | 502.50p | 502.50p | 475.00p | 502.50p | 0 |
| 21/10/2013 | 502.50p | 502.50p | 475.00p | 502.50p | 0 |
| 18/10/2013 | 502.50p | 502.50p | 475.00p | 502.50p | 2211 |
| 17/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 0 |
| 16/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 0 |
| 15/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 0 |
| 14/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 0 |
| 11/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 0 |
| 10/10/2013 | 502.50p | 507.20p | 502.50p | 502.50p | 110000 |
| 09/10/2013 | 502.50p | 513.69p | 502.50p | 502.50p | 0 |
| 08/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 07/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 04/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 03/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 02/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 01/10/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 30/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 27/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 26/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 25/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 24/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 0 |
| 23/09/2013 | 507.50p | 513.69p | 507.50p | 507.50p | 160 |
| 20/09/2013 | 507.50p | 507.50p | 494.58p | 507.50p | 0 |
| 19/09/2013 | 507.50p | 507.50p | 494.58p | 507.50p | 0 |
| 18/09/2013 | 507.50p | 507.50p | 494.58p | 507.50p | 0 |
| 17/09/2013 | 507.50p | 507.50p | 494.58p | 507.50p | 0 |
| 16/09/2013 | 507.50p | 507.50p | 494.58p | 507.50p | 300 |
| 13/09/2013 | 507.50p | 507.50p | 493.48p | 507.50p | 4000 |
| 12/09/2013 | 507.50p | 507.50p | 497.28p | 507.50p | 0 |
| 11/09/2013 | 507.50p | 507.50p | 497.28p | 507.50p | 0 |
| 10/09/2013 | 507.50p | 507.50p | 497.28p | 507.50p | 1620 |
| 09/09/2013 | 507.50p | 520.00p | 490.00p | 507.50p | 0 |
| 06/09/2013 | 507.50p | 520.00p | 490.00p | 507.50p | 0 |
| 05/09/2013 | 507.50p | 520.00p | 490.00p | 507.50p | 2336 |
| 04/09/2013 | 495.00p | 500.00p | 475.00p | 495.00p | 58 |
| 03/09/2013 | 495.00p | 505.00p | 495.00p | 495.00p | 0 |
| 02/09/2013 | 495.00p | 505.00p | 495.00p | 495.00p | 0 |
| 30/08/2013 | 495.00p | 505.00p | 495.00p | 495.00p | 0 |
| 29/08/2013 | 495.00p | 505.00p | 495.00p | 495.00p | 0 |
| 28/08/2013 | 495.00p | 505.00p | 495.00p | 495.00p | 750 |
| 27/08/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 500 |
| 23/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 22/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 21/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 20/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 19/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 16/08/2013 | 485.00p | 495.00p | 475.00p | 495.00p | 0 |
| 15/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 14/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 13/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 12/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 09/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 08/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 07/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 06/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 05/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 02/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 01/08/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 31/07/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 30/07/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 29/07/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 0 |
| 26/07/2013 | 495.00p | 495.00p | 475.00p | 495.00p | 410 |
| 25/07/2013 | 495.00p | 515.00p | 495.00p | 495.00p | 0 |
| 24/07/2013 | 495.00p | 515.00p | 495.00p | 495.00p | 0 |
| 23/07/2013 | 495.00p | 515.00p | 495.00p | 495.00p | 575 |
| 22/07/2013 | 495.00p | 495.00p | 470.00p | 495.00p | 0 |
| 19/07/2013 | 495.00p | 495.00p | 470.00p | 495.00p | 0 |
| 18/07/2013 | 495.00p | 495.00p | 470.00p | 495.00p | 0 |
| 17/07/2013 | 495.00p | 495.00p | 470.00p | 495.00p | 330 |
| 16/07/2013 | 480.00p | 495.00p | 475.00p | 495.00p | 0 |
| 15/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 12/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 11/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 155 |
| 10/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 09/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 08/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 05/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 04/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 03/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 02/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 01/07/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 28/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 27/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 26/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 25/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 24/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 21/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 20/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 19/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 18/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 17/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 14/06/2013 | 480.00p | 495.00p | 475.00p | 480.00p | 0 |
| 13/06/2013 | 495.00p | 495.00p | 475.00p | 480.00p | 10000 |
| 12/06/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 11/06/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 10/06/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 1446 |
| 07/06/2013 | 465.00p | 495.00p | 435.00p | 495.00p | 0 |
| 06/06/2013 | 435.00p | 465.00p | 435.00p | 465.00p | 223 |
| 05/06/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 04/06/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 03/06/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 31/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 30/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 29/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 28/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 24/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 23/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 22/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 21/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 0 |
| 20/05/2013 | 435.00p | 435.00p | 423.75p | 435.00p | 239 |
| 17/05/2013 | 432.50p | 441.20p | 430.00p | 435.00p | 0 |
| 16/05/2013 | 432.50p | 441.20p | 430.00p | 432.50p | 0 |
| 15/05/2013 | 432.50p | 441.20p | 430.00p | 432.50p | 0 |
| 14/05/2013 | 430.00p | 441.20p | 430.00p | 432.50p | 0 |
| 13/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 265 |
| 10/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 09/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 08/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 07/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 03/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 02/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 01/05/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 30/04/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 29/04/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 26/04/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 0 |
| 25/04/2013 | 430.00p | 441.20p | 430.00p | 430.00p | 100 |
| 24/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 23/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 22/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 19/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 18/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 17/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 0 |
| 16/04/2013 | 430.00p | 430.00p | 412.19p | 430.00p | 3000 |
| 15/04/2013 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 12/04/2013 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 11/04/2013 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 10/04/2013 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 09/04/2013 | 430.00p | 430.00p | 420.00p | 430.00p | 0 |
| 08/04/2013 | 420.00p | 430.00p | 420.00p | 430.00p | 1000 |
| 05/04/2013 | 410.00p | 424.50p | 410.00p | 420.00p | 5000 |
| 04/04/2013 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 03/04/2013 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 02/04/2013 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 28/03/2013 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 27/03/2013 | 410.00p | 410.00p | 390.00p | 410.00p | 10000 |
| 26/03/2013 | 410.00p | 426.41p | 410.00p | 410.00p | 0 |
| 25/03/2013 | 410.00p | 426.41p | 410.00p | 410.00p | 0 |
| 22/03/2013 | 410.00p | 426.41p | 410.00p | 410.00p | 0 |
| 21/03/2013 | 410.00p | 426.41p | 410.00p | 410.00p | 0 |
| 20/03/2013 | 410.00p | 426.41p | 410.00p | 410.00p | 2348 |
| 19/03/2013 | 397.50p | 410.00p | 397.50p | 410.00p | 1000 |
| 18/03/2013 | 397.50p | 403.13p | 397.50p | 397.50p | 27 |
| 15/03/2013 | 397.50p | 403.00p | 392.50p | 397.50p | 0 |
| 14/03/2013 | 392.50p | 403.00p | 392.50p | 392.50p | 0 |
| 13/03/2013 | 392.50p | 403.00p | 392.50p | 392.50p | 0 |
| 12/03/2013 | 392.50p | 403.00p | 392.50p | 392.50p | 0 |
| 11/03/2013 | 392.50p | 403.00p | 392.50p | 392.50p | 0 |
| 08/03/2013 | 392.50p | 403.00p | 392.50p | 392.50p | 0 |
| 07/03/2013 | 392.50p | 397.50p | 388.25p | 392.50p | 0 |
| 06/03/2013 | 392.50p | 397.50p | 388.25p | 392.50p | 0 |
| 05/03/2013 | 392.50p | 397.50p | 388.25p | 392.50p | 0 |
*Close Price adjusted for both dividends and splits