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 |
|---|---|---|---|---|---|
| 17/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 12/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 11/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/09/2018 | 525.00p | 550.00p | 525.00p | 525.00p | 272 |
| 07/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/09/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/08/2018 | 525.00p | 525.00p | 502.00p | 525.00p | 200 |
| 23/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/08/2018 | 525.00p | 525.00p | 502.00p | 525.00p | 200 |
| 20/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 16/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/08/2018 | 525.00p | 525.92p | 525.00p | 525.00p | 130 |
| 14/08/2018 | 525.00p | 525.00p | 502.00p | 525.00p | 575 |
| 13/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/08/2018 | 525.00p | 525.00p | 502.00p | 525.00p | 200 |
| 09/08/2018 | 525.00p | 530.69p | 525.00p | 525.00p | 500 |
| 08/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 07/08/2018 | 525.00p | 525.00p | 502.00p | 525.00p | 200 |
| 06/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/08/2018 | 525.00p | 534.82p | 525.00p | 525.00p | 475 |
| 31/07/2018 | 530.00p | 530.00p | 502.00p | 525.00p | 200 |
| 30/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 27/07/2018 | 530.00p | 530.00p | 502.00p | 530.00p | 200 |
| 26/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/07/2018 | 530.00p | 530.00p | 502.00p | 530.00p | 200 |
| 23/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 20/07/2018 | 530.00p | 530.00p | 502.00p | 530.00p | 200 |
| 19/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 18/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/07/2018 | 530.00p | 530.00p | 502.00p | 530.00p | 200 |
| 16/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 13/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 12/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 11/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/07/2018 | 520.00p | 535.00p | 520.00p | 530.00p | 2000 |
| 06/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 05/07/2018 | 520.00p | 520.00p | 505.00p | 520.00p | 1282 |
| 04/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 03/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 02/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 29/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 22/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/06/2018 | 520.00p | 520.00p | 500.00p | 520.00p | 619 |
| 20/06/2018 | 520.00p | 520.00p | 500.00p | 520.00p | 500 |
| 19/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 3000 |
| 12/06/2018 | 515.00p | 520.00p | 515.00p | 520.00p | 500 |
| 11/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/06/2018 | 515.00p | 540.00p | 510.00p | 515.00p | 0 |
| 06/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 05/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 04/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/06/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 31/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 30/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 29/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 1500 |
| 25/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 24/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 23/05/2018 | 515.00p | 530.00p | 515.00p | 515.00p | 1686 |
| 22/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 21/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 18/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 2500 |
| 14/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 11/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/05/2018 | 505.00p | 510.00p | 500.00p | 510.00p | 1105 |
| 08/05/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 10000 |
| 04/05/2018 | 530.00p | 530.00p | 505.00p | 505.00p | 10000 |
| 03/05/2018 | 530.00p | 540.00p | 511.00p | 530.00p | 2805 |
| 02/05/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/05/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/04/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 27/04/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/04/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/04/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/04/2018 | 535.00p | 535.00p | 530.00p | 530.00p | 0 |
| 23/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/04/2018 | 535.00p | 535.00p | 510.00p | 535.00p | 8204 |
| 13/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 12/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 11/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/04/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 06/04/2018 | 535.00p | 535.00p | 516.00p | 535.00p | 215 |
| 05/04/2018 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
| 04/04/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 03/04/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2018 | 540.00p | 540.00p | 526.00p | 540.00p | 325 |
| 23/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 21/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/03/2018 | 540.00p | 560.00p | 540.00p | 540.00p | 2 |
| 16/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 15/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 14/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 13/03/2018 | 540.00p | 560.00p | 540.00p | 540.00p | 3 |
| 12/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 171 |
| 09/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/03/2018 | 540.00p | 540.00p | 526.00p | 540.00p | 389 |
| 05/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 02/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 23/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/02/2018 | 540.00p | 560.00p | 540.00p | 540.00p | 2500 |
| 21/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 16/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 15/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 14/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 13/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 12/02/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 09/02/2018 | 530.00p | 550.00p | 530.00p | 540.00p | 1089 |
| 08/02/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/02/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/02/2018 | 520.00p | 530.00p | 516.00p | 530.00p | 730 |
| 05/02/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/02/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/02/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 31/01/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/01/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/01/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/01/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/01/2018 | 530.00p | 535.00p | 530.00p | 530.00p | 0 |
| 24/01/2018 | 535.00p | 536.00p | 535.00p | 535.00p | 288 |
| 23/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 22/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/01/2018 | 535.00p | 550.00p | 535.00p | 535.00p | 610 |
| 15/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 12/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 11/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 08/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 05/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 04/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 03/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/01/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 29/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 27/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 22/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 21/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/12/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/12/2017 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
| 14/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 13/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 12/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 11/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 05/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 04/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/12/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/11/2017 | 540.00p | 550.00p | 540.00p | 540.00p | 400 |
*Close Price adjusted for both dividends and splits