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:
- 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
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
CPL Resources (CPS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2020 | 595.00p | 595.00p | 595.00p | 595.00p | 1000 |
| 08/04/2020 | 600.00p | 600.00p | 595.00p | 595.00p | 3265 |
| 07/04/2020 | 597.50p | 600.00p | 597.50p | 600.00p | 0 |
| 06/04/2020 | 600.00p | 600.00p | 550.00p | 597.50p | 10 |
| 03/04/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/04/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/04/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/03/2020 | 575.00p | 600.00p | 575.00p | 600.00p | 2000 |
| 30/03/2020 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/03/2020 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/03/2020 | 575.00p | 594.00p | 575.00p | 575.00p | 97 |
| 25/03/2020 | 575.00p | 575.00p | 555.00p | 575.00p | 285 |
| 24/03/2020 | 572.50p | 590.00p | 572.50p | 575.00p | 0 |
| 23/03/2020 | 642.50p | 642.50p | 580.00p | 590.00p | 1270 |
| 20/03/2020 | 642.50p | 642.50p | 642.50p | 642.50p | 0 |
| 19/03/2020 | 640.00p | 642.50p | 640.00p | 642.50p | 0 |
| 18/03/2020 | 642.50p | 642.50p | 640.00p | 640.00p | 0 |
| 17/03/2020 | 642.50p | 650.00p | 642.50p | 642.50p | 1075 |
| 16/03/2020 | 687.50p | 687.50p | 625.00p | 647.50p | 933 |
| 13/03/2020 | 690.00p | 690.00p | 645.83p | 690.00p | 803 |
| 12/03/2020 | 687.50p | 690.00p | 640.00p | 690.00p | 3786 |
| 11/03/2020 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 10/03/2020 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 09/03/2020 | 687.50p | 695.00p | 687.50p | 692.50p | 0 |
| 06/03/2020 | 697.50p | 739.50p | 666.00p | 695.00p | 1614 |
| 05/03/2020 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 04/03/2020 | 697.50p | 741.00p | 697.50p | 697.50p | 1300 |
| 03/03/2020 | 697.50p | 735.00p | 697.50p | 697.50p | 633 |
| 02/03/2020 | 695.00p | 739.50p | 651.00p | 697.50p | 5312 |
| 28/02/2020 | 695.00p | 695.00p | 656.00p | 695.00p | 1742 |
| 27/02/2020 | 695.00p | 731.42p | 653.20p | 695.00p | 2497 |
| 26/02/2020 | 695.00p | 717.00p | 641.10p | 695.00p | 868 |
| 25/02/2020 | 695.00p | 695.00p | 652.00p | 695.00p | 2109 |
| 24/02/2020 | 695.00p | 695.00p | 652.00p | 695.00p | 2266 |
| 21/02/2020 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 20/02/2020 | 695.00p | 695.00p | 689.50p | 695.00p | 3188 |
| 19/02/2020 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 18/02/2020 | 700.00p | 700.00p | 650.00p | 695.00p | 1533 |
| 17/02/2020 | 700.00p | 700.00p | 681.78p | 700.00p | 316 |
| 14/02/2020 | 705.00p | 705.00p | 676.83p | 700.00p | 934 |
| 13/02/2020 | 705.00p | 705.00p | 705.00p | 705.00p | 500 |
| 12/02/2020 | 705.00p | 720.00p | 690.37p | 705.00p | 3500 |
| 11/02/2020 | 705.00p | 750.00p | 705.00p | 705.00p | 539 |
| 10/02/2020 | 705.00p | 749.00p | 705.00p | 705.00p | 1566 |
| 07/02/2020 | 705.00p | 717.00p | 705.00p | 705.00p | 484 |
| 06/02/2020 | 700.00p | 747.50p | 700.00p | 705.00p | 708 |
| 05/02/2020 | 700.00p | 735.00p | 700.00p | 700.00p | 800 |
| 04/02/2020 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/02/2020 | 695.00p | 730.00p | 690.00p | 700.00p | 2963 |
| 31/01/2020 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 30/01/2020 | 695.00p | 735.00p | 678.00p | 695.00p | 1403 |
| 29/01/2020 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 28/01/2020 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 27/01/2020 | 695.00p | 703.99p | 676.30p | 695.00p | 158 |
| 24/01/2020 | 700.00p | 744.00p | 687.61p | 695.00p | 2121 |
| 23/01/2020 | 670.00p | 745.00p | 670.00p | 700.00p | 21397 |
| 22/01/2020 | 665.00p | 690.00p | 665.00p | 667.50p | 4000 |
| 21/01/2020 | 665.00p | 690.00p | 665.00p | 665.00p | 488 |
| 20/01/2020 | 665.00p | 665.00p | 640.00p | 665.00p | 21454 |
| 17/01/2020 | 660.00p | 688.00p | 660.00p | 665.00p | 443 |
| 16/01/2020 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 15/01/2020 | 660.00p | 689.00p | 660.00p | 660.00p | 825 |
| 14/01/2020 | 660.00p | 685.01p | 660.00p | 660.00p | 1093 |
| 13/01/2020 | 660.00p | 688.00p | 660.00p | 660.00p | 1444 |
| 10/01/2020 | 660.00p | 660.00p | 657.50p | 660.00p | 0 |
| 09/01/2020 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 08/01/2020 | 657.50p | 679.21p | 657.50p | 657.50p | 289 |
| 07/01/2020 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 06/01/2020 | 657.50p | 657.50p | 650.00p | 657.50p | 0 |
| 03/01/2020 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/01/2020 | 650.00p | 650.00p | 636.00p | 650.00p | 964 |
| 01/01/2020 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 31/12/2019 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 30/12/2019 | 640.00p | 665.00p | 640.00p | 650.00p | 1704 |
| 27/12/2019 | 625.00p | 660.00p | 625.00p | 640.00p | 1027 |
| 26/12/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 25/12/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 24/12/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 23/12/2019 | 625.00p | 649.00p | 625.00p | 625.00p | 2093 |
| 20/12/2019 | 625.00p | 649.00p | 625.00p | 625.00p | 3275 |
| 19/12/2019 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 18/12/2019 | 625.00p | 645.00p | 625.00p | 625.00p | 33 |
| 17/12/2019 | 625.00p | 629.35p | 625.00p | 625.00p | 635 |
| 16/12/2019 | 625.00p | 649.00p | 616.50p | 625.00p | 5480 |
| 13/12/2019 | 625.00p | 650.00p | 625.00p | 625.00p | 5950 |
| 12/12/2019 | 625.00p | 650.00p | 625.00p | 625.00p | 300 |
| 11/12/2019 | 585.00p | 650.00p | 563.75p | 625.00p | 3656 |
| 10/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 09/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 06/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 05/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 04/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 03/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 02/12/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 29/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 28/11/2019 | 585.00p | 608.31p | 585.00p | 585.00p | 119 |
| 27/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 26/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 25/11/2019 | 585.00p | 640.00p | 585.00p | 585.00p | 936 |
| 22/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 20/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 19/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 18/11/2019 | 585.00p | 585.00p | 577.00p | 585.00p | 1300 |
| 15/11/2019 | 585.00p | 640.00p | 585.00p | 585.00p | 1513 |
| 14/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 13/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 12/11/2019 | 585.00p | 640.00p | 585.00p | 585.00p | 4 |
| 11/11/2019 | 585.00p | 585.00p | 577.16p | 585.00p | 445 |
| 08/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/11/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 06/11/2019 | 585.00p | 585.03p | 585.00p | 585.00p | 200 |
| 05/11/2019 | 585.00p | 593.53p | 585.00p | 585.00p | 8 |
| 04/11/2019 | 595.00p | 595.00p | 585.00p | 585.00p | 0 |
| 01/11/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 31/10/2019 | 577.50p | 595.00p | 555.00p | 595.00p | 1309 |
| 30/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 29/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 28/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 25/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 24/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 23/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 22/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 21/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 18/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 17/10/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 16/10/2019 | 582.50p | 582.50p | 577.50p | 577.50p | 0 |
| 15/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 14/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 11/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 10/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 09/10/2019 | 582.50p | 628.81p | 582.50p | 582.50p | 75 |
| 08/10/2019 | 582.50p | 634.22p | 582.50p | 582.50p | 1000 |
| 07/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 04/10/2019 | 582.50p | 632.99p | 582.50p | 582.50p | 1079 |
| 03/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 02/10/2019 | 582.50p | 640.00p | 582.50p | 582.50p | 155 |
| 01/10/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 30/09/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 27/09/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 26/09/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 25/09/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 24/09/2019 | 595.00p | 604.96p | 582.50p | 582.50p | 17 |
| 23/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 20/09/2019 | 595.00p | 600.00p | 595.00p | 595.00p | 0 |
| 19/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 18/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 17/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 16/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 13/09/2019 | 595.00p | 629.03p | 595.00p | 595.00p | 335 |
| 12/09/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 11/09/2019 | 595.00p | 640.00p | 595.00p | 595.00p | 306 |
| 10/09/2019 | 550.00p | 620.00p | 550.00p | 595.00p | 2790 |
| 09/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 168 |
| 04/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/09/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 30/08/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/08/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 28/08/2019 | 550.00p | 590.00p | 550.00p | 550.00p | 1634 |
| 27/08/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/08/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/08/2019 | 557.50p | 557.50p | 550.00p | 550.00p | 0 |
| 21/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 20/08/2019 | 557.50p | 557.50p | 526.10p | 557.50p | 1190 |
| 19/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 16/08/2019 | 557.50p | 557.50p | 526.10p | 557.50p | 317 |
| 15/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 14/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 13/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 12/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 09/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 08/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 07/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 06/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 05/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 02/08/2019 | 557.50p | 615.00p | 557.50p | 557.50p | 1342 |
| 01/08/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 31/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 30/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 29/07/2019 | 557.50p | 560.00p | 557.50p | 557.50p | 1460 |
| 26/07/2019 | 557.50p | 615.00p | 526.10p | 557.50p | 262 |
| 25/07/2019 | 557.50p | 615.00p | 557.50p | 557.50p | 12 |
| 24/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 23/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 22/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 19/07/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 18/07/2019 | 555.00p | 557.50p | 555.00p | 557.50p | 0 |
| 17/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 08/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 05/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 04/07/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
*Close Price adjusted for both dividends and splits