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 RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2014 | 3.85p | 3.85p | 3.78p | 3.85p | 200000 |
| 18/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 23000 |
| 17/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 33342 |
| 16/09/2014 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 15/09/2014 | 3.83p | 3.85p | 3.70p | 3.85p | 129510 |
| 12/09/2014 | 3.80p | 3.83p | 3.78p | 3.83p | 151469 |
| 11/09/2014 | 3.70p | 3.80p | 3.70p | 3.80p | 0 |
| 10/09/2014 | 3.70p | 3.75p | 3.69p | 3.70p | 126801 |
| 09/09/2014 | 3.65p | 3.70p | 3.63p | 3.70p | 12143 |
| 08/09/2014 | 3.65p | 3.68p | 3.60p | 3.65p | 95859 |
| 05/09/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 9650 |
| 04/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 03/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/09/2014 | 3.60p | 3.70p | 3.40p | 3.60p | 282088 |
| 01/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/08/2014 | 3.60p | 3.61p | 3.50p | 3.60p | 92792 |
| 28/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 0 |
| 21/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 18/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 15/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 25000 |
| 14/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 13/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/08/2014 | 3.58p | 3.60p | 3.58p | 3.60p | 0 |
| 11/08/2014 | 3.58p | 3.58p | 3.58p | 3.58p | 0 |
| 08/08/2014 | 3.63p | 3.63p | 3.50p | 3.58p | 75000 |
| 07/08/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/08/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 42700 |
| 05/08/2014 | 3.65p | 3.65p | 3.40p | 3.63p | 450000 |
| 04/08/2014 | 3.65p | 3.70p | 3.60p | 3.65p | 100000 |
| 01/08/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 30000 |
| 31/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 30/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 29/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 101654 |
| 28/07/2014 | 3.65p | 3.65p | 3.65p | 3.65p | 315321 |
| 25/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 12500 |
| 24/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 71404 |
| 23/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 0 |
| 22/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 4000 |
| 21/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 18/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 17/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 6506 |
| 16/07/2014 | 3.65p | 3.70p | 3.65p | 3.65p | 366768 |
| 15/07/2014 | 3.65p | 3.68p | 3.65p | 3.65p | 0 |
| 14/07/2014 | 3.65p | 3.68p | 3.65p | 3.65p | 0 |
| 11/07/2014 | 3.68p | 3.68p | 3.65p | 3.65p | 27643 |
| 10/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 18338 |
| 09/07/2014 | 3.68p | 3.70p | 3.65p | 3.68p | 106210 |
| 08/07/2014 | 3.68p | 3.78p | 3.65p | 3.68p | 0 |
| 07/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 100000 |
| 04/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 425849 |
| 03/07/2014 | 3.68p | 3.70p | 3.68p | 3.68p | 148710 |
| 02/07/2014 | 3.68p | 3.78p | 3.65p | 3.68p | 30723 |
| 01/07/2014 | 3.65p | 3.69p | 3.65p | 3.68p | 26008 |
| 30/06/2014 | 3.63p | 3.75p | 3.63p | 3.65p | 30000 |
| 27/06/2014 | 3.55p | 3.64p | 3.55p | 3.63p | 163388 |
| 26/06/2014 | 3.65p | 3.65p | 3.42p | 3.55p | 125758 |
| 25/06/2014 | 3.70p | 3.70p | 3.50p | 3.65p | 50000 |
| 24/06/2014 | 3.70p | 3.70p | 3.60p | 3.70p | 25000 |
| 23/06/2014 | 3.70p | 3.70p | 3.51p | 3.70p | 0 |
| 20/06/2014 | 3.70p | 3.70p | 3.51p | 3.70p | 25395 |
| 19/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 0 |
| 18/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 0 |
| 17/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 9650 |
| 16/06/2014 | 3.63p | 3.70p | 3.56p | 3.70p | 31750 |
| 13/06/2014 | 3.43p | 3.68p | 3.43p | 3.63p | 529656 |
| 12/06/2014 | 3.43p | 3.43p | 3.25p | 3.43p | 50000 |
| 11/06/2014 | 3.43p | 3.43p | 3.36p | 3.43p | 25000 |
| 10/06/2014 | 3.43p | 3.49p | 3.13p | 3.43p | 0 |
| 09/06/2014 | 3.13p | 3.49p | 3.13p | 3.43p | 218642 |
| 06/06/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 176384 |
| 05/06/2014 | 3.00p | 3.23p | 3.00p | 3.13p | 97000 |
| 04/06/2014 | 3.00p | 3.10p | 3.00p | 3.00p | 75000 |
| 03/06/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 130916 |
| 02/06/2014 | 2.88p | 2.88p | 2.86p | 2.88p | 8491 |
| 30/05/2014 | 2.88p | 2.88p | 2.79p | 2.88p | 120442 |
| 29/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 110000 |
| 28/05/2014 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 27/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 49 |
| 23/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 137692 |
| 22/05/2014 | 2.88p | 2.95p | 2.88p | 2.88p | 15000 |
| 21/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 20/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 19/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 1480 |
| 16/05/2014 | 2.83p | 2.88p | 2.83p | 2.88p | 0 |
| 15/05/2014 | 2.83p | 2.87p | 2.83p | 2.83p | 250000 |
| 14/05/2014 | 2.83p | 3.00p | 2.75p | 2.83p | 0 |
| 13/05/2014 | 2.83p | 3.00p | 2.75p | 2.83p | 0 |
| 12/05/2014 | 2.83p | 3.00p | 2.75p | 3.00p | 258181 |
| 09/05/2014 | 2.83p | 3.00p | 2.83p | 3.00p | 34186 |
| 08/05/2014 | 2.88p | 2.88p | 2.83p | 2.83p | 40824 |
| 07/05/2014 | 2.93p | 2.93p | 2.85p | 2.88p | 34990 |
| 06/05/2014 | 3.05p | 3.05p | 2.88p | 2.93p | 202500 |
| 02/05/2014 | 3.05p | 3.08p | 2.88p | 3.05p | 119284 |
| 01/05/2014 | 3.05p | 3.05p | 3.01p | 3.05p | 50000 |
| 30/04/2014 | 3.13p | 3.25p | 3.03p | 3.05p | 54625 |
| 29/04/2014 | 3.13p | 3.38p | 3.13p | 3.13p | 0 |
| 28/04/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 106821 |
| 25/04/2014 | 3.38p | 3.38p | 3.13p | 3.38p | 174710 |
| 24/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 33047 |
| 23/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 22/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 483395 |
| 17/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 16/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 15/04/2014 | 3.28p | 3.38p | 3.25p | 3.38p | 0 |
| 14/04/2014 | 3.28p | 3.28p | 3.25p | 3.28p | 5000 |
| 11/04/2014 | 3.33p | 3.33p | 3.25p | 3.28p | 10892 |
| 10/04/2014 | 3.33p | 3.33p | 3.15p | 3.33p | 30000 |
| 09/04/2014 | 3.33p | 3.33p | 3.15p | 3.33p | 0 |
| 08/04/2014 | 3.33p | 3.33p | 3.25p | 3.33p | 5000 |
| 07/04/2014 | 3.33p | 3.38p | 3.25p | 3.33p | 0 |
| 04/04/2014 | 3.38p | 3.38p | 3.25p | 3.33p | 33249 |
| 03/04/2014 | 3.38p | 3.38p | 3.05p | 3.38p | 226607 |
| 02/04/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 315506 |
| 01/04/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 276771 |
| 31/03/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 39000 |
| 28/03/2014 | 3.38p | 3.50p | 3.25p | 3.50p | 381929 |
| 27/03/2014 | 3.28p | 3.38p | 3.28p | 3.38p | 795788 |
| 26/03/2014 | 3.28p | 3.28p | 3.20p | 3.28p | 112500 |
| 25/03/2014 | 3.28p | 3.29p | 3.25p | 3.28p | 139247 |
| 24/03/2014 | 3.50p | 3.70p | 3.25p | 3.28p | 3646585 |
| 21/03/2014 | 3.63p | 3.63p | 3.30p | 3.43p | 2590839 |
| 20/03/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 19/03/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 18/03/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 60000 |
| 17/03/2014 | 3.63p | 3.75p | 3.51p | 3.75p | 25000 |
| 14/03/2014 | 3.53p | 3.68p | 3.53p | 3.63p | 2000 |
| 13/03/2014 | 3.53p | 3.53p | 3.51p | 3.53p | 0 |
| 12/03/2014 | 3.53p | 3.53p | 3.51p | 3.53p | 20000 |
| 11/03/2014 | 3.55p | 3.58p | 3.51p | 3.53p | 565000 |
| 10/03/2014 | 3.55p | 3.55p | 3.55p | 3.55p | 156867 |
| 07/03/2014 | 3.55p | 3.58p | 3.50p | 3.55p | 0 |
| 06/03/2014 | 3.55p | 3.58p | 3.50p | 3.55p | 0 |
| 05/03/2014 | 3.58p | 3.58p | 3.50p | 3.55p | 80000 |
| 04/03/2014 | 3.55p | 3.60p | 3.50p | 3.58p | 242800 |
| 03/03/2014 | 3.55p | 3.65p | 3.55p | 3.55p | 35200 |
| 28/02/2014 | 3.70p | 3.70p | 3.50p | 3.65p | 52208 |
| 27/02/2014 | 3.70p | 3.78p | 3.60p | 3.70p | 0 |
| 26/02/2014 | 3.78p | 3.78p | 3.60p | 3.70p | 19500 |
| 25/02/2014 | 3.78p | 3.78p | 3.75p | 3.78p | 35000 |
| 24/02/2014 | 3.78p | 3.78p | 3.50p | 3.78p | 0 |
| 21/02/2014 | 3.78p | 3.78p | 3.50p | 3.78p | 120307 |
| 20/02/2014 | 3.78p | 3.78p | 3.75p | 3.78p | 0 |
| 19/02/2014 | 3.78p | 3.78p | 3.75p | 3.78p | 136188 |
| 18/02/2014 | 3.85p | 3.85p | 3.75p | 3.78p | 17589 |
| 17/02/2014 | 3.85p | 3.85p | 3.81p | 3.85p | 7500 |
| 14/02/2014 | 3.85p | 3.85p | 3.80p | 3.85p | 85032 |
| 13/02/2014 | 3.95p | 3.95p | 3.85p | 3.85p | 6500 |
| 12/02/2014 | 3.95p | 3.95p | 3.93p | 3.95p | 1767 |
| 11/02/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 0 |
| 10/02/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 2000 |
| 07/02/2014 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 06/02/2014 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 05/02/2014 | 3.95p | 3.95p | 3.93p | 3.95p | 370000 |
| 04/02/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 0 |
| 03/02/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 0 |
| 31/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 143271 |
| 30/01/2014 | 3.95p | 3.95p | 3.94p | 3.95p | 25000 |
| 29/01/2014 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 28/01/2014 | 3.95p | 3.95p | 3.95p | 3.95p | 2500 |
| 27/01/2014 | 3.98p | 3.98p | 3.90p | 3.95p | 79135 |
| 24/01/2014 | 3.98p | 3.98p | 3.95p | 3.98p | 105207 |
| 23/01/2014 | 3.95p | 3.98p | 3.90p | 3.98p | 142251 |
| 22/01/2014 | 3.90p | 4.00p | 3.90p | 3.95p | 2456547 |
| 21/01/2014 | 3.95p | 3.95p | 3.80p | 3.90p | 441458 |
| 20/01/2014 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 17/01/2014 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 16/01/2014 | 3.95p | 3.96p | 3.95p | 3.95p | 24776 |
| 15/01/2014 | 3.95p | 4.00p | 3.90p | 3.95p | 546840 |
| 14/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 26063 |
| 13/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 0 |
| 10/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 13626 |
| 09/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 20000 |
| 08/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 0 |
| 07/01/2014 | 3.95p | 3.95p | 3.90p | 3.95p | 910000 |
| 06/01/2014 | 3.93p | 4.09p | 3.93p | 3.95p | 1827215 |
| 03/01/2014 | 3.93p | 4.30p | 3.88p | 3.93p | 0 |
| 02/01/2014 | 3.93p | 4.30p | 3.88p | 3.93p | 0 |
| 31/12/2013 | 3.93p | 4.30p | 3.88p | 3.93p | 0 |
| 30/12/2013 | 3.93p | 4.30p | 3.88p | 3.93p | 0 |
| 27/12/2013 | 3.93p | 3.93p | 3.88p | 3.93p | 0 |
| 24/12/2013 | 3.88p | 3.93p | 3.88p | 3.93p | 0 |
| 23/12/2013 | 3.88p | 3.88p | 3.88p | 3.88p | 22444 |
| 20/12/2013 | 3.95p | 3.95p | 3.75p | 3.88p | 170000 |
| 19/12/2013 | 3.95p | 3.97p | 3.95p | 3.95p | 8000 |
| 18/12/2013 | 3.95p | 3.95p | 3.92p | 3.95p | 10000 |
| 17/12/2013 | 3.95p | 4.25p | 3.95p | 4.25p | 490 |
| 16/12/2013 | 3.95p | 3.95p | 3.92p | 3.95p | 2264 |
| 13/12/2013 | 3.95p | 3.95p | 3.92p | 3.95p | 7014 |
| 12/12/2013 | 3.95p | 4.00p | 3.95p | 3.95p | 1016500 |
| 11/12/2013 | 3.95p | 4.25p | 3.92p | 4.25p | 216339 |
| 10/12/2013 | 3.95p | 4.00p | 3.95p | 3.95p | 20000 |
| 09/12/2013 | 3.95p | 3.99p | 3.95p | 3.95p | 1000 |
| 06/12/2013 | 3.93p | 4.30p | 3.93p | 4.25p | 16339 |
| 05/12/2013 | 3.93p | 3.99p | 3.93p | 3.93p | 2000 |
| 04/12/2013 | 4.13p | 4.13p | 3.93p | 3.93p | 20000 |
*Close Price adjusted for both dividends and splits