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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 215000 |
| 02/12/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 6000 |
| 29/11/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 58496 |
| 28/11/2013 | 4.13p | 4.13p | 4.01p | 4.13p | 0 |
| 27/11/2013 | 4.13p | 4.13p | 4.01p | 4.13p | 0 |
| 26/11/2013 | 4.13p | 4.13p | 4.01p | 4.13p | 284426 |
| 25/11/2013 | 4.13p | 4.13p | 4.03p | 4.13p | 24907 |
| 22/11/2013 | 4.63p | 4.63p | 4.00p | 4.13p | 608000 |
| 21/11/2013 | 4.63p | 4.63p | 4.63p | 4.63p | 68141 |
| 20/11/2013 | 4.63p | 4.88p | 4.25p | 4.63p | 0 |
| 19/11/2013 | 4.88p | 4.88p | 4.25p | 4.63p | 183974 |
| 18/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 5000 |
| 15/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 14/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 13/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 30000 |
| 12/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 70938 |
| 11/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 08/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 21778 |
| 07/11/2013 | 4.88p | 5.00p | 4.75p | 4.88p | 131000 |
| 06/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 05/11/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 41000 |
| 04/11/2013 | 5.00p | 5.00p | 4.85p | 4.88p | 0 |
| 01/11/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 0 |
| 31/10/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 6911 |
| 30/10/2013 | 5.50p | 5.58p | 4.50p | 5.00p | 438491 |
| 29/10/2013 | 5.50p | 5.60p | 5.25p | 5.50p | 0 |
| 28/10/2013 | 5.50p | 5.60p | 5.25p | 5.50p | 84000 |
| 25/10/2013 | 5.38p | 5.50p | 5.25p | 5.50p | 24561 |
| 24/10/2013 | 5.63p | 5.63p | 5.25p | 5.38p | 45000 |
| 23/10/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 131667 |
| 22/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 21/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 18/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 17/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 38356 |
| 16/10/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 0 |
| 15/10/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 0 |
| 14/10/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 0 |
| 11/10/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 58666 |
| 10/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 55916 |
| 09/10/2013 | 5.63p | 5.75p | 5.50p | 5.75p | 0 |
| 08/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 07/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 04/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 800 |
| 03/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 02/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 60000 |
| 01/10/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 14000 |
| 30/09/2013 | 5.63p | 5.75p | 5.55p | 5.63p | 0 |
| 27/09/2013 | 5.63p | 5.75p | 5.55p | 5.63p | 5000 |
| 26/09/2013 | 5.63p | 5.63p | 5.55p | 5.63p | 48000 |
| 25/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 41957 |
| 24/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 23/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 20/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 19000 |
| 19/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 18/09/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 47500 |
| 17/09/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 16/09/2013 | 5.50p | 5.75p | 5.50p | 5.63p | 45000 |
| 13/09/2013 | 5.63p | 5.63p | 5.63p | 5.63p | 9000 |
| 12/09/2013 | 5.13p | 5.65p | 5.13p | 5.63p | 491674 |
| 11/09/2013 | 5.13p | 5.63p | 5.04p | 5.13p | 0 |
| 10/09/2013 | 5.63p | 5.63p | 5.04p | 5.13p | 360892 |
| 09/09/2013 | 5.63p | 6.00p | 5.63p | 5.63p | 0 |
| 06/09/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 46792 |
| 05/09/2013 | 5.63p | 5.63p | 5.59p | 5.63p | 4330 |
| 04/09/2013 | 5.63p | 5.71p | 5.50p | 5.63p | 0 |
| 03/09/2013 | 5.63p | 5.71p | 5.50p | 5.63p | 0 |
| 02/09/2013 | 5.63p | 5.71p | 5.50p | 5.63p | 48955 |
| 30/08/2013 | 5.63p | 5.63p | 5.63p | 5.63p | 180000 |
| 29/08/2013 | 5.63p | 5.69p | 5.50p | 5.63p | 183500 |
| 28/08/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 6895 |
| 27/08/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
| 23/08/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 40313 |
| 22/08/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 1600 |
| 21/08/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 20/08/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 19/08/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 16/08/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 877 |
| 15/08/2013 | 5.63p | 5.63p | 5.51p | 5.63p | 0 |
| 14/08/2013 | 5.63p | 5.63p | 5.51p | 5.63p | 0 |
| 13/08/2013 | 5.63p | 5.63p | 5.51p | 5.63p | 20000 |
| 12/08/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 33692 |
| 09/08/2013 | 5.63p | 6.00p | 5.50p | 5.63p | 0 |
| 08/08/2013 | 5.63p | 6.00p | 5.50p | 5.63p | 0 |
| 07/08/2013 | 5.63p | 6.00p | 5.50p | 6.00p | 542552 |
| 06/08/2013 | 5.63p | 5.63p | 5.55p | 5.63p | 54271 |
| 05/08/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 02/08/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 4197 |
| 01/08/2013 | 5.63p | 5.75p | 5.63p | 5.63p | 25664 |
| 31/07/2013 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 30/07/2013 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 29/07/2013 | 5.63p | 5.75p | 5.63p | 5.63p | 17071 |
| 26/07/2013 | 6.13p | 6.13p | 5.50p | 5.63p | 26000 |
| 25/07/2013 | 6.13p | 6.13p | 5.60p | 6.13p | 13500 |
| 24/07/2013 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 23/07/2013 | 6.13p | 6.38p | 6.00p | 6.13p | 0 |
| 22/07/2013 | 6.38p | 6.38p | 6.00p | 6.13p | 10000 |
| 19/07/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 13000 |
| 18/07/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 17/07/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 16/07/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 15/07/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 3100 |
| 12/07/2013 | 6.38p | 6.63p | 6.00p | 6.38p | 0 |
| 11/07/2013 | 6.63p | 6.63p | 6.00p | 6.38p | 91131 |
| 10/07/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 09/07/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 08/07/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 05/07/2013 | 6.63p | 6.63p | 6.50p | 6.63p | 5000 |
| 04/07/2013 | 6.63p | 6.63p | 6.60p | 6.63p | 0 |
| 03/07/2013 | 6.63p | 6.63p | 6.60p | 6.63p | 0 |
| 02/07/2013 | 6.63p | 6.63p | 6.60p | 6.63p | 15000 |
| 01/07/2013 | 6.63p | 7.06p | 6.50p | 6.63p | 10000 |
| 28/06/2013 | 6.63p | 7.06p | 6.50p | 6.50p | 0 |
| 27/06/2013 | 6.63p | 7.06p | 6.55p | 6.63p | 22219 |
| 26/06/2013 | 6.63p | 7.13p | 6.63p | 6.63p | 0 |
| 25/06/2013 | 7.13p | 7.13p | 6.63p | 6.63p | 18000 |
| 24/06/2013 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
| 21/06/2013 | 7.13p | 7.13p | 7.05p | 7.13p | 1650 |
| 20/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 19/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 48480 |
| 18/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 17/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 3357 |
| 14/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 13/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
| 12/06/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 1650 |
| 11/06/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 13866 |
| 10/06/2013 | 7.13p | 7.13p | 7.05p | 7.13p | 20000 |
| 07/06/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
| 06/06/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 250373 |
| 05/06/2013 | 6.13p | 6.70p | 6.06p | 6.38p | 349638 |
| 04/06/2013 | 6.25p | 6.38p | 6.00p | 6.13p | 160000 |
| 03/06/2013 | 6.50p | 6.50p | 6.00p | 6.38p | 127443 |
| 31/05/2013 | 6.75p | 6.75p | 6.50p | 6.50p | 43986 |
| 30/05/2013 | 6.88p | 7.00p | 6.63p | 6.75p | 0 |
| 29/05/2013 | 6.88p | 7.00p | 6.80p | 6.88p | 949000 |
| 28/05/2013 | 6.75p | 6.90p | 6.50p | 6.88p | 152700 |
| 24/05/2013 | 6.75p | 6.75p | 6.51p | 6.75p | 1000 |
| 23/05/2013 | 6.38p | 6.88p | 6.35p | 6.75p | 0 |
| 22/05/2013 | 6.88p | 6.88p | 6.35p | 6.55p | 224504 |
| 21/05/2013 | 6.88p | 7.50p | 6.80p | 6.88p | 0 |
| 20/05/2013 | 6.88p | 7.50p | 6.80p | 6.88p | 0 |
| 17/05/2013 | 6.80p | 7.50p | 6.80p | 6.88p | 0 |
| 16/05/2013 | 6.80p | 7.50p | 6.80p | 6.80p | 0 |
| 15/05/2013 | 6.80p | 6.81p | 6.80p | 6.80p | 2017 |
| 14/05/2013 | 6.80p | 6.83p | 6.75p | 6.80p | 270156 |
| 13/05/2013 | 6.80p | 6.80p | 6.55p | 6.80p | 110000 |
| 10/05/2013 | 7.13p | 7.13p | 6.75p | 6.80p | 85503 |
| 09/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 12122 |
| 08/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 07/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 6000 |
| 03/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 0 |
| 02/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 0 |
| 01/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 20396 |
| 30/04/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 114036 |
| 29/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 0 |
| 26/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 0 |
| 25/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 72000 |
| 24/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 84635 |
| 23/04/2013 | 7.08p | 7.25p | 7.02p | 7.25p | 85000 |
| 22/04/2013 | 7.08p | 7.08p | 7.00p | 7.08p | 50000 |
| 19/04/2013 | 7.08p | 8.13p | 7.08p | 7.08p | 0 |
| 18/04/2013 | 7.13p | 8.13p | 7.08p | 7.08p | 0 |
| 17/04/2013 | 8.13p | 8.13p | 7.13p | 7.13p | 143688 |
| 16/04/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 15/04/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 50000 |
| 12/04/2013 | 8.25p | 8.25p | 8.05p | 8.25p | 1 |
| 11/04/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 100000 |
| 10/04/2013 | 8.13p | 8.25p | 7.75p | 8.25p | 37500 |
| 09/04/2013 | 8.13p | 8.14p | 8.11p | 8.13p | 22422 |
| 08/04/2013 | 8.13p | 8.19p | 7.75p | 8.13p | 95849 |
| 05/04/2013 | 7.05p | 7.84p | 7.05p | 7.75p | 232261 |
| 04/04/2013 | 7.38p | 7.63p | 7.00p | 7.05p | 456000 |
| 03/04/2013 | 8.63p | 8.63p | 7.38p | 7.63p | 610803 |
| 02/04/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 36630 |
| 28/03/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 106219 |
| 27/03/2013 | 7.63p | 8.00p | 7.40p | 7.88p | 314093 |
| 26/03/2013 | 7.05p | 7.63p | 7.05p | 7.63p | 37475 |
| 25/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 0 |
| 22/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 111332 |
| 21/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 80000 |
| 20/03/2013 | 7.20p | 7.20p | 7.00p | 7.05p | 50000 |
| 19/03/2013 | 7.05p | 7.20p | 7.05p | 7.20p | 217903 |
| 18/03/2013 | 7.13p | 7.14p | 7.05p | 7.05p | 13779 |
| 15/03/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 143000 |
| 14/03/2013 | 7.65p | 7.65p | 7.25p | 7.25p | 665147 |
| 13/03/2013 | 7.65p | 7.65p | 7.31p | 7.65p | 0 |
| 12/03/2013 | 7.63p | 7.65p | 7.31p | 7.65p | 10000 |
| 11/03/2013 | 7.05p | 7.74p | 7.05p | 7.63p | 40676 |
| 08/03/2013 | 8.13p | 8.13p | 7.00p | 7.05p | 396406 |
| 07/03/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 06/03/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 9947 |
| 05/03/2013 | 8.13p | 8.29p | 7.75p | 8.25p | 181137 |
| 04/03/2013 | 8.13p | 8.16p | 8.00p | 8.13p | 3489 |
| 01/03/2013 | 8.13p | 8.17p | 8.05p | 8.13p | 83801 |
| 28/02/2013 | 8.50p | 8.50p | 8.00p | 8.13p | 62267 |
| 27/02/2013 | 8.88p | 8.88p | 8.30p | 8.38p | 82301 |
| 26/02/2013 | 9.13p | 9.38p | 8.50p | 8.88p | 200000 |
| 25/02/2013 | 9.13p | 9.13p | 8.75p | 9.13p | 15000 |
| 22/02/2013 | 9.13p | 9.38p | 8.99p | 9.00p | 17134 |
| 21/02/2013 | 9.13p | 9.13p | 8.99p | 9.13p | 9000 |
| 20/02/2013 | 9.13p | 9.13p | 8.80p | 9.13p | 96696 |
*Close Price adjusted for both dividends and splits