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 |
|---|---|---|---|---|---|
| 02/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 01/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 30/09/2014 | 547.50p | 547.50p | 545.25p | 547.50p | 1022 |
| 29/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 26/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 25/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 24/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 23/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 22/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 19/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 18/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 17/09/2014 | 547.50p | 547.50p | 530.00p | 547.50p | 72 |
| 16/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 15/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 12/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 11/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 10/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 09/09/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 08/09/2014 | 547.50p | 565.00p | 547.50p | 547.50p | 10000 |
| 05/09/2014 | 547.50p | 555.70p | 547.50p | 547.50p | 176 |
| 04/09/2014 | 547.50p | 547.50p | 530.00p | 547.50p | 2234 |
| 03/09/2014 | 547.50p | 565.50p | 547.50p | 547.50p | 138 |
| 02/09/2014 | 547.50p | 570.00p | 547.50p | 547.50p | 1734 |
| 01/09/2014 | 547.50p | 566.07p | 547.50p | 547.50p | 500 |
| 29/08/2014 | 547.50p | 553.71p | 525.00p | 547.50p | 2282 |
| 28/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 27/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 26/08/2014 | 547.50p | 547.50p | 537.00p | 547.50p | 3111 |
| 22/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 21/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 20/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 19/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 18/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 15/08/2014 | 547.50p | 547.50p | 531.56p | 547.50p | 472 |
| 14/08/2014 | 547.50p | 547.50p | 536.00p | 547.50p | 15000 |
| 13/08/2014 | 547.50p | 547.50p | 536.00p | 547.50p | 7500 |
| 12/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 11/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 08/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 07/08/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 06/08/2014 | 547.50p | 547.50p | 537.94p | 547.50p | 0 |
| 05/08/2014 | 547.50p | 547.50p | 537.94p | 547.50p | 0 |
| 04/08/2014 | 547.50p | 547.50p | 537.94p | 547.50p | 4981 |
| 01/08/2014 | 547.50p | 547.50p | 525.00p | 547.50p | 309 |
| 31/07/2014 | 547.50p | 547.50p | 539.50p | 547.50p | 10000 |
| 30/07/2014 | 547.50p | 567.50p | 528.00p | 547.50p | 0 |
| 29/07/2014 | 547.50p | 567.50p | 528.00p | 547.50p | 0 |
| 28/07/2014 | 547.50p | 567.50p | 528.00p | 547.50p | 0 |
| 25/07/2014 | 547.50p | 567.50p | 528.00p | 547.50p | 0 |
| 24/07/2014 | 567.50p | 567.50p | 528.00p | 547.50p | 450 |
| 23/07/2014 | 572.50p | 572.50p | 540.00p | 567.50p | 0 |
| 22/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 21/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 18/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 17/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 16/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 15/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 0 |
| 14/07/2014 | 572.50p | 572.50p | 540.00p | 572.50p | 773 |
| 11/07/2014 | 572.50p | 585.00p | 572.50p | 572.50p | 800 |
| 10/07/2014 | 572.50p | 572.50p | 553.00p | 572.50p | 0 |
| 09/07/2014 | 572.50p | 572.50p | 553.00p | 572.50p | 15000 |
| 08/07/2014 | 572.50p | 585.00p | 572.50p | 572.50p | 0 |
| 07/07/2014 | 572.50p | 585.00p | 572.50p | 572.50p | 0 |
| 04/07/2014 | 572.50p | 585.00p | 572.50p | 572.50p | 0 |
| 03/07/2014 | 572.50p | 585.00p | 572.50p | 572.50p | 200 |
| 02/07/2014 | 572.50p | 572.50p | 556.94p | 572.50p | 552 |
| 01/07/2014 | 572.50p | 572.50p | 558.32p | 572.50p | 0 |
| 30/06/2014 | 572.50p | 572.50p | 558.32p | 572.50p | 9861 |
| 27/06/2014 | 572.50p | 572.50p | 552.50p | 572.50p | 0 |
| 26/06/2014 | 572.50p | 572.50p | 552.50p | 572.50p | 0 |
| 25/06/2014 | 572.50p | 572.50p | 552.50p | 572.50p | 0 |
| 24/06/2014 | 572.50p | 572.50p | 552.50p | 572.50p | 8000 |
| 23/06/2014 | 572.50p | 572.50p | 557.00p | 572.50p | 0 |
| 20/06/2014 | 572.50p | 572.50p | 557.00p | 572.50p | 0 |
| 19/06/2014 | 572.50p | 572.50p | 557.00p | 572.50p | 1250 |
| 18/06/2014 | 572.50p | 575.00p | 558.60p | 572.50p | 0 |
| 17/06/2014 | 575.00p | 575.00p | 558.60p | 572.50p | 0 |
| 16/06/2014 | 575.00p | 575.00p | 558.60p | 575.00p | 0 |
| 13/06/2014 | 575.00p | 575.00p | 558.60p | 575.00p | 0 |
| 12/06/2014 | 575.00p | 575.00p | 558.60p | 575.00p | 2201 |
| 11/06/2014 | 575.00p | 575.00p | 562.00p | 575.00p | 632 |
| 10/06/2014 | 575.00p | 580.00p | 567.42p | 575.00p | 0 |
| 09/06/2014 | 575.00p | 580.00p | 567.42p | 575.00p | 0 |
| 06/06/2014 | 575.00p | 580.00p | 567.42p | 575.00p | 0 |
| 05/06/2014 | 570.00p | 580.00p | 567.42p | 570.00p | 9878 |
| 04/06/2014 | 570.00p | 577.50p | 565.10p | 570.00p | 0 |
| 03/06/2014 | 577.50p | 577.50p | 565.10p | 570.00p | 2040 |
| 02/06/2014 | 577.50p | 580.00p | 560.00p | 577.50p | 0 |
| 30/05/2014 | 580.00p | 580.00p | 560.00p | 577.50p | 128 |
| 29/05/2014 | 580.00p | 580.00p | 562.00p | 580.00p | 0 |
| 28/05/2014 | 580.00p | 580.00p | 562.00p | 580.00p | 0 |
| 27/05/2014 | 580.00p | 580.00p | 562.00p | 580.00p | 0 |
| 23/05/2014 | 580.00p | 580.00p | 562.00p | 580.00p | 2181 |
| 22/05/2014 | 595.00p | 620.00p | 580.00p | 580.00p | 0 |
| 21/05/2014 | 595.00p | 620.00p | 595.00p | 595.00p | 0 |
| 20/05/2014 | 595.00p | 620.00p | 595.00p | 595.00p | 0 |
| 19/05/2014 | 595.00p | 620.00p | 595.00p | 595.00p | 0 |
| 16/05/2014 | 595.00p | 620.00p | 595.00p | 595.00p | 850 |
| 15/05/2014 | 602.50p | 602.50p | 571.00p | 595.00p | 13800 |
| 14/05/2014 | 602.50p | 602.50p | 599.79p | 602.50p | 0 |
| 13/05/2014 | 602.50p | 602.50p | 599.79p | 602.50p | 0 |
| 12/05/2014 | 602.50p | 602.50p | 599.79p | 602.50p | 0 |
| 09/05/2014 | 602.50p | 602.50p | 599.79p | 602.50p | 0 |
| 08/05/2014 | 602.50p | 602.50p | 599.79p | 602.50p | 188 |
| 07/05/2014 | 602.50p | 602.50p | 582.00p | 602.50p | 0 |
| 06/05/2014 | 602.50p | 602.50p | 582.00p | 602.50p | 0 |
| 02/05/2014 | 602.50p | 602.50p | 582.00p | 602.50p | 1549 |
| 01/05/2014 | 602.50p | 615.59p | 581.05p | 602.50p | 2000 |
| 30/04/2014 | 602.50p | 602.50p | 585.00p | 602.50p | 3000 |
| 29/04/2014 | 607.50p | 607.50p | 585.00p | 602.50p | 1688 |
| 28/04/2014 | 607.50p | 612.50p | 580.00p | 607.50p | 0 |
| 25/04/2014 | 607.50p | 612.50p | 580.00p | 607.50p | 0 |
| 24/04/2014 | 607.50p | 612.50p | 580.00p | 607.50p | 0 |
| 23/04/2014 | 607.50p | 612.50p | 580.00p | 607.50p | 0 |
| 22/04/2014 | 612.50p | 612.50p | 580.00p | 607.50p | 3650 |
| 17/04/2014 | 612.50p | 644.37p | 612.50p | 612.50p | 0 |
| 16/04/2014 | 612.50p | 644.37p | 612.50p | 612.50p | 0 |
| 15/04/2014 | 612.50p | 644.37p | 612.50p | 612.50p | 5877 |
| 14/04/2014 | 612.50p | 612.50p | 580.00p | 612.50p | 0 |
| 11/04/2014 | 612.50p | 612.50p | 580.00p | 612.50p | 0 |
| 10/04/2014 | 612.50p | 612.50p | 580.00p | 612.50p | 1500 |
| 09/04/2014 | 612.50p | 631.81p | 580.00p | 612.50p | 11128 |
| 08/04/2014 | 612.50p | 612.50p | 610.00p | 612.50p | 6000 |
| 07/04/2014 | 612.50p | 645.32p | 580.00p | 612.50p | 84604 |
| 04/04/2014 | 606.50p | 617.60p | 580.00p | 612.50p | 1511 |
| 03/04/2014 | 600.00p | 617.21p | 575.00p | 606.50p | 14374 |
| 02/04/2014 | 600.00p | 600.00p | 580.00p | 600.00p | 388 |
| 01/04/2014 | 600.00p | 608.50p | 600.00p | 600.00p | 2329 |
| 31/03/2014 | 607.50p | 611.60p | 590.00p | 600.00p | 22838 |
| 28/03/2014 | 607.50p | 607.79p | 607.50p | 607.50p | 0 |
| 27/03/2014 | 607.50p | 607.79p | 607.50p | 607.50p | 238 |
| 26/03/2014 | 607.50p | 607.50p | 590.00p | 607.50p | 0 |
| 25/03/2014 | 607.50p | 607.50p | 590.00p | 607.50p | 0 |
| 24/03/2014 | 607.50p | 607.50p | 590.00p | 607.50p | 0 |
| 21/03/2014 | 607.50p | 607.50p | 590.00p | 607.50p | 8425 |
| 20/03/2014 | 607.50p | 613.10p | 607.50p | 607.50p | 0 |
| 19/03/2014 | 607.50p | 613.10p | 607.50p | 607.50p | 19 |
| 18/03/2014 | 607.50p | 607.50p | 600.00p | 607.50p | 0 |
| 17/03/2014 | 607.50p | 607.50p | 603.31p | 607.50p | 0 |
| 14/03/2014 | 607.50p | 607.50p | 603.31p | 607.50p | 500 |
| 13/03/2014 | 607.50p | 620.63p | 605.71p | 607.50p | 1972 |
| 12/03/2014 | 607.50p | 613.45p | 607.50p | 607.50p | 1325 |
| 11/03/2014 | 607.50p | 613.45p | 590.00p | 607.50p | 2400 |
| 10/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 07/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 06/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 05/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 04/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 03/03/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 28/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 27/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 26/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 25/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 24/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 0 |
| 21/02/2014 | 607.50p | 607.50p | 596.75p | 607.50p | 155 |
| 20/02/2014 | 607.50p | 625.00p | 600.00p | 607.50p | 0 |
| 19/02/2014 | 607.50p | 625.00p | 600.00p | 607.50p | 0 |
| 18/02/2014 | 625.00p | 625.00p | 600.00p | 607.50p | 0 |
| 17/02/2014 | 607.50p | 612.50p | 600.00p | 607.50p | 0 |
| 14/02/2014 | 612.50p | 612.50p | 600.00p | 607.50p | 735 |
| 13/02/2014 | 612.50p | 621.88p | 591.13p | 612.50p | 0 |
| 12/02/2014 | 612.50p | 621.88p | 591.13p | 612.50p | 1799 |
| 11/02/2014 | 612.50p | 612.50p | 601.15p | 612.50p | 1336 |
| 10/02/2014 | 612.50p | 621.88p | 612.50p | 612.50p | 0 |
| 07/02/2014 | 612.50p | 621.88p | 612.50p | 612.50p | 476 |
| 06/02/2014 | 612.50p | 625.00p | 605.00p | 612.50p | 0 |
| 05/02/2014 | 625.00p | 625.00p | 605.00p | 612.50p | 0 |
| 04/02/2014 | 625.00p | 625.00p | 605.00p | 625.00p | 206 |
| 03/02/2014 | 625.00p | 625.00p | 605.37p | 625.00p | 400 |
| 31/01/2014 | 625.00p | 625.00p | 597.56p | 625.00p | 1718 |
| 30/01/2014 | 625.00p | 625.00p | 600.04p | 625.00p | 482 |
| 29/01/2014 | 625.00p | 631.56p | 625.00p | 625.00p | 753 |
| 28/01/2014 | 642.50p | 642.50p | 625.00p | 625.00p | 1667 |
| 27/01/2014 | 642.50p | 643.33p | 642.50p | 642.50p | 0 |
| 24/01/2014 | 642.50p | 643.33p | 642.50p | 642.50p | 2782 |
| 23/01/2014 | 642.50p | 642.50p | 642.30p | 642.50p | 753 |
| 22/01/2014 | 642.50p | 644.00p | 637.75p | 642.50p | 10450 |
| 21/01/2014 | 642.50p | 642.50p | 641.00p | 642.50p | 10000 |
| 20/01/2014 | 642.50p | 655.00p | 625.00p | 642.50p | 0 |
| 17/01/2014 | 625.00p | 655.00p | 625.00p | 642.50p | 3674 |
| 16/01/2014 | 620.00p | 640.00p | 620.00p | 625.00p | 500 |
| 15/01/2014 | 620.00p | 635.00p | 620.00p | 620.00p | 0 |
| 14/01/2014 | 620.00p | 635.00p | 620.00p | 620.00p | 309 |
| 13/01/2014 | 620.00p | 639.00p | 620.00p | 620.00p | 33000 |
| 10/01/2014 | 620.00p | 635.00p | 620.00p | 620.00p | 188 |
| 09/01/2014 | 605.00p | 625.00p | 605.00p | 620.00p | 2000 |
| 08/01/2014 | 605.00p | 605.00p | 585.00p | 605.00p | 287 |
| 07/01/2014 | 605.00p | 622.66p | 605.00p | 605.00p | 45 |
| 06/01/2014 | 590.00p | 625.00p | 590.00p | 605.00p | 2775 |
| 03/01/2014 | 590.00p | 618.14p | 587.50p | 590.00p | 0 |
| 02/01/2014 | 587.50p | 618.14p | 587.50p | 590.00p | 373 |
| 31/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 0 |
| 30/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 0 |
| 27/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 0 |
| 24/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 0 |
| 23/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 2000 |
| 20/12/2013 | 590.00p | 623.20p | 580.00p | 590.00p | 6000 |
| 19/12/2013 | 552.50p | 619.79p | 552.50p | 590.00p | 15045 |
| 18/12/2013 | 552.50p | 609.16p | 552.50p | 552.50p | 24388 |
| 17/12/2013 | 552.50p | 572.59p | 552.50p | 552.50p | 680 |
*Close Price adjusted for both dividends and splits