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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
CPP Group (CPP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 121.00p | 124.50p | 121.00p | 124.50p | 377 |
| 20/11/2024 | 124.00p | 125.50p | 125.50p | 125.50p | 0 |
| 19/11/2024 | 124.00p | 125.50p | 121.54p | 125.50p | 892 |
| 18/11/2024 | 129.00p | 127.50p | 125.50p | 127.50p | 0 |
| 15/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
| 14/11/2024 | 129.00p | 126.80p | 125.50p | 125.50p | 6000 |
| 13/11/2024 | 129.00p | 125.50p | 120.00p | 125.50p | 124 |
| 12/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
| 11/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 12 |
| 08/11/2024 | 129.00p | 125.50p | 125.00p | 125.00p | 0 |
| 07/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 39 |
| 06/11/2024 | 129.00p | 129.00p | 123.00p | 124.50p | 752 |
| 05/11/2024 | 123.00p | 130.00p | 123.00p | 126.00p | 125 |
| 04/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 01/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 31/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 30/10/2024 | 126.00p | 126.50p | 126.00p | 126.00p | 0 |
| 29/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
| 28/10/2024 | 126.00p | 126.00p | 123.60p | 126.00p | 12 |
| 25/10/2024 | 126.00p | 126.50p | 123.36p | 126.50p | 47 |
| 24/10/2024 | 126.00p | 126.50p | 126.50p | 126.50p | 0 |
| 23/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
| 22/10/2024 | 126.00p | 126.80p | 126.00p | 126.00p | 2068 |
| 21/10/2024 | 126.00p | 126.00p | 123.36p | 126.00p | 485 |
| 18/10/2024 | 126.00p | 126.90p | 126.50p | 126.50p | 1067 |
| 17/10/2024 | 126.00p | 126.00p | 123.00p | 124.50p | 2017 |
| 16/10/2024 | 126.00p | 127.00p | 127.00p | 127.00p | 2000 |
| 15/10/2024 | 126.00p | 127.00p | 126.00p | 127.00p | 0 |
| 14/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 11/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 1197 |
| 10/10/2024 | 126.00p | 128.50p | 128.50p | 128.50p | 0 |
| 09/10/2024 | 126.00p | 128.50p | 127.00p | 128.50p | 2500 |
| 08/10/2024 | 126.00p | 126.08p | 121.00p | 123.50p | 5983 |
| 07/10/2024 | 129.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/10/2024 | 129.00p | 132.00p | 126.18p | 130.00p | 13076 |
| 03/10/2024 | 130.00p | 129.89p | 127.50p | 127.50p | 591 |
| 02/10/2024 | 130.00p | 130.00p | 126.40p | 127.50p | 3193 |
| 01/10/2024 | 131.00p | 131.00p | 128.30p | 131.00p | 26 |
| 30/09/2024 | 131.00p | 132.40p | 129.50p | 129.50p | 30 |
| 27/09/2024 | 131.00p | 131.50p | 130.00p | 131.50p | 5903 |
| 26/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
| 25/09/2024 | 140.00p | 139.50p | 133.72p | 139.50p | 500 |
| 24/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
| 23/09/2024 | 140.00p | 140.00p | 139.50p | 139.50p | 0 |
| 20/09/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 864 |
| 19/09/2024 | 136.00p | 139.50p | 135.00p | 139.50p | 0 |
| 18/09/2024 | 136.00p | 145.00p | 135.00p | 135.00p | 4484 |
| 17/09/2024 | 130.00p | 140.50p | 130.00p | 140.50p | 21458 |
| 16/09/2024 | 140.00p | 140.00p | 135.00p | 137.00p | 7214 |
| 13/09/2024 | 150.00p | 145.00p | 141.00p | 145.00p | 45 |
| 12/09/2024 | 150.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/09/2024 | 150.00p | 145.00p | 140.60p | 145.00p | 10 |
| 10/09/2024 | 150.00p | 145.00p | 144.00p | 145.00p | 0 |
| 09/09/2024 | 150.00p | 150.00p | 141.00p | 144.00p | 2463 |
| 06/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/09/2024 | 141.00p | 145.00p | 141.00p | 145.00p | 2205 |
| 03/09/2024 | 141.00p | 149.00p | 141.00p | 145.00p | 730 |
| 02/09/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
| 30/08/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
| 29/08/2024 | 141.00p | 149.10p | 145.50p | 145.50p | 100 |
| 28/08/2024 | 141.00p | 145.50p | 141.54p | 145.50p | 109 |
| 27/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/08/2024 | 141.00p | 145.50p | 145.00p | 145.00p | 0 |
| 21/08/2024 | 141.00p | 145.50p | 141.00p | 145.50p | 304 |
| 20/08/2024 | 141.00p | 145.50p | 145.00p | 145.00p | 0 |
| 19/08/2024 | 141.00p | 145.50p | 141.00p | 145.50p | 10 |
| 16/08/2024 | 145.00p | 149.00p | 145.00p | 145.50p | 11057 |
| 15/08/2024 | 158.00p | 150.50p | 149.00p | 149.00p | 0 |
| 14/08/2024 | 158.00p | 158.00p | 150.50p | 150.50p | 10 |
| 13/08/2024 | 145.00p | 150.50p | 150.50p | 150.50p | 0 |
| 12/08/2024 | 145.00p | 150.50p | 145.00p | 150.50p | 5 |
| 09/08/2024 | 146.00p | 151.00p | 146.00p | 151.00p | 2500 |
| 08/08/2024 | 150.00p | 150.00p | 146.50p | 146.50p | 1500 |
| 07/08/2024 | 152.00p | 156.00p | 150.50p | 150.50p | 0 |
| 06/08/2024 | 152.00p | 156.00p | 152.00p | 156.00p | 1 |
| 05/08/2024 | 156.00p | 157.00p | 157.00p | 157.00p | 0 |
| 02/08/2024 | 156.00p | 159.89p | 153.80p | 157.00p | 21149 |
| 01/08/2024 | 156.00p | 164.00p | 160.00p | 164.00p | 1 |
| 31/07/2024 | 156.00p | 161.00p | 156.00p | 161.00p | 0 |
| 30/07/2024 | 156.00p | 171.00p | 156.00p | 156.00p | 598 |
| 29/07/2024 | 160.00p | 163.50p | 162.50p | 162.50p | 0 |
| 26/07/2024 | 160.00p | 165.00p | 156.75p | 163.50p | 70 |
| 25/07/2024 | 160.00p | 165.00p | 163.50p | 165.00p | 0 |
| 24/07/2024 | 160.00p | 163.50p | 163.50p | 163.50p | 0 |
| 23/07/2024 | 160.00p | 163.50p | 162.50p | 163.50p | 0 |
| 22/07/2024 | 160.00p | 162.50p | 160.00p | 162.50p | 1000 |
| 19/07/2024 | 156.00p | 163.50p | 156.90p | 163.50p | 1 |
| 18/07/2024 | 156.00p | 163.50p | 156.00p | 163.50p | 369 |
| 17/07/2024 | 170.00p | 170.10p | 156.00p | 163.50p | 113 |
| 16/07/2024 | 156.00p | 162.00p | 161.00p | 161.00p | 0 |
| 15/07/2024 | 156.00p | 162.00p | 156.00p | 162.00p | 45 |
| 12/07/2024 | 162.00p | 163.50p | 161.00p | 161.00p | 0 |
| 11/07/2024 | 162.00p | 163.50p | 157.50p | 163.50p | 3366 |
| 10/07/2024 | 162.00p | 166.50p | 165.50p | 165.50p | 0 |
| 09/07/2024 | 162.00p | 166.50p | 166.50p | 166.50p | 0 |
| 08/07/2024 | 162.00p | 170.00p | 162.00p | 166.50p | 12224 |
| 05/07/2024 | 162.00p | 168.22p | 162.50p | 162.50p | 500 |
| 04/07/2024 | 162.00p | 170.10p | 156.00p | 163.50p | 102 |
| 03/07/2024 | 162.00p | 163.50p | 160.05p | 163.50p | 1344 |
| 02/07/2024 | 162.00p | 167.04p | 162.00p | 162.50p | 4993 |
| 01/07/2024 | 162.00p | 171.00p | 162.00p | 165.50p | 1096 |
| 28/06/2024 | 162.00p | 168.30p | 162.00p | 166.50p | 14833 |
| 27/06/2024 | 162.00p | 166.00p | 160.26p | 164.50p | 69943 |
| 26/06/2024 | 170.00p | 171.00p | 162.00p | 165.50p | 40 |
| 25/06/2024 | 162.00p | 165.50p | 165.50p | 165.50p | 0 |
| 24/06/2024 | 162.00p | 165.50p | 162.90p | 165.50p | 411 |
| 21/06/2024 | 162.00p | 166.50p | 165.50p | 165.50p | 0 |
| 20/06/2024 | 162.00p | 166.50p | 162.54p | 166.50p | 4 |
| 19/06/2024 | 162.00p | 165.50p | 165.50p | 165.50p | 0 |
| 18/06/2024 | 162.00p | 165.50p | 162.00p | 165.50p | 100 |
| 17/06/2024 | 165.00p | 165.50p | 165.50p | 165.50p | 0 |
| 14/06/2024 | 165.00p | 166.94p | 164.00p | 165.50p | 14324 |
| 13/06/2024 | 166.00p | 172.00p | 172.00p | 172.00p | 0 |
| 12/06/2024 | 166.00p | 172.00p | 169.16p | 172.00p | 702 |
| 11/06/2024 | 166.00p | 172.00p | 172.00p | 172.00p | 0 |
| 10/06/2024 | 166.00p | 172.00p | 166.00p | 172.00p | 6218 |
| 07/06/2024 | 167.00p | 173.50p | 173.50p | 173.50p | 0 |
| 06/06/2024 | 167.00p | 173.50p | 172.00p | 173.50p | 2434 |
| 05/06/2024 | 167.00p | 172.60p | 167.00p | 167.00p | 1384 |
| 04/06/2024 | 165.00p | 174.00p | 174.00p | 174.00p | 0 |
| 03/06/2024 | 165.00p | 174.00p | 169.00p | 174.00p | 0 |
| 31/05/2024 | 165.00p | 169.00p | 167.50p | 169.00p | 384 |
| 30/05/2024 | 165.00p | 173.50p | 170.50p | 173.50p | 0 |
| 29/05/2024 | 165.00p | 171.50p | 170.50p | 170.50p | 0 |
| 28/05/2024 | 165.00p | 171.50p | 165.00p | 171.50p | 18 |
| 24/05/2024 | 165.00p | 173.00p | 165.00p | 173.00p | 5 |
| 23/05/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 102 |
| 22/05/2024 | 174.00p | 170.50p | 165.00p | 170.50p | 1 |
| 21/05/2024 | 174.00p | 174.00p | 170.50p | 170.50p | 1131 |
| 20/05/2024 | 190.00p | 190.00p | 170.00p | 172.00p | 18431 |
| 17/05/2024 | 184.00p | 179.50p | 179.50p | 179.50p | 0 |
| 16/05/2024 | 184.00p | 179.50p | 179.50p | 179.50p | 0 |
| 15/05/2024 | 184.00p | 179.50p | 179.50p | 179.50p | 0 |
| 14/05/2024 | 184.00p | 179.50p | 178.20p | 179.50p | 50 |
| 13/05/2024 | 184.00p | 181.50p | 178.20p | 179.50p | 2454 |
| 10/05/2024 | 184.00p | 179.50p | 179.50p | 179.50p | 0 |
| 09/05/2024 | 184.00p | 179.50p | 178.20p | 179.50p | 125 |
| 08/05/2024 | 184.00p | 179.50p | 178.20p | 179.50p | 51 |
| 07/05/2024 | 184.00p | 181.50p | 177.60p | 179.50p | 568 |
| 03/05/2024 | 184.00p | 185.00p | 179.50p | 179.50p | 2558 |
| 02/05/2024 | 174.00p | 178.00p | 174.00p | 178.00p | 9 |
| 01/05/2024 | 174.00p | 179.00p | 176.50p | 179.00p | 0 |
| 30/04/2024 | 174.00p | 180.50p | 174.00p | 176.50p | 1239 |
| 29/04/2024 | 175.00p | 180.50p | 180.00p | 180.00p | 1300 |
| 26/04/2024 | 175.00p | 189.00p | 175.00p | 177.00p | 3227 |
| 25/04/2024 | 183.00p | 185.03p | 182.50p | 182.50p | 3001 |
| 24/04/2024 | 190.00p | 186.50p | 184.96p | 186.50p | 35 |
| 23/04/2024 | 190.00p | 186.50p | 184.82p | 186.50p | 8829 |
| 22/04/2024 | 190.00p | 190.00p | 186.50p | 186.50p | 12 |
| 19/04/2024 | 178.00p | 188.95p | 186.50p | 186.50p | 3695 |
| 18/04/2024 | 178.00p | 186.50p | 178.00p | 186.50p | 2766 |
| 17/04/2024 | 185.00p | 183.50p | 178.00p | 183.50p | 8421 |
| 16/04/2024 | 185.00p | 189.88p | 184.00p | 184.00p | 2000 |
| 15/04/2024 | 185.00p | 190.00p | 183.50p | 183.50p | 10645 |
| 12/04/2024 | 169.00p | 185.00p | 164.00p | 181.50p | 25732 |
| 11/04/2024 | 154.00p | 165.32p | 158.80p | 162.50p | 9300 |
| 10/04/2024 | 154.00p | 162.00p | 161.00p | 161.00p | 1100 |
| 09/04/2024 | 154.00p | 160.50p | 157.70p | 160.50p | 970 |
| 08/04/2024 | 154.00p | 161.20p | 159.50p | 159.50p | 900 |
| 05/04/2024 | 154.00p | 160.40p | 159.50p | 159.50p | 1100 |
| 04/04/2024 | 154.00p | 164.00p | 154.00p | 159.50p | 4228 |
| 03/04/2024 | 161.00p | 164.00p | 151.00p | 159.50p | 1071 |
| 02/04/2024 | 150.00p | 161.00p | 150.00p | 158.00p | 7005 |
| 28/03/2024 | 150.00p | 156.30p | 152.97p | 153.50p | 706 |
| 27/03/2024 | 150.00p | 158.55p | 156.00p | 156.00p | 13000 |
| 26/03/2024 | 150.00p | 153.50p | 150.00p | 153.50p | 7 |
| 25/03/2024 | 147.00p | 153.00p | 153.00p | 153.00p | 0 |
| 22/03/2024 | 147.00p | 158.10p | 153.00p | 153.00p | 2000 |
| 21/03/2024 | 147.00p | 153.00p | 152.00p | 153.00p | 0 |
| 20/03/2024 | 147.00p | 152.00p | 147.00p | 152.00p | 1024 |
| 19/03/2024 | 147.00p | 152.00p | 147.00p | 152.00p | 197 |
| 18/03/2024 | 147.00p | 149.00p | 145.70p | 149.00p | 745 |
| 15/03/2024 | 147.00p | 158.30p | 152.00p | 152.00p | 6000 |
| 14/03/2024 | 147.00p | 152.50p | 148.50p | 152.50p | 0 |
| 13/03/2024 | 147.00p | 148.50p | 145.66p | 148.50p | 25 |
| 12/03/2024 | 147.00p | 149.50p | 145.54p | 149.50p | 1503 |
| 11/03/2024 | 160.00p | 163.50p | 147.00p | 147.00p | 12931 |
| 08/03/2024 | 160.00p | 163.50p | 162.50p | 162.50p | 1000 |
| 07/03/2024 | 160.00p | 162.50p | 160.00p | 162.50p | 417 |
| 06/03/2024 | 160.00p | 162.50p | 160.00p | 162.50p | 190 |
| 05/03/2024 | 165.00p | 164.50p | 162.50p | 162.50p | 1820 |
| 04/03/2024 | 165.00p | 165.00p | 162.50p | 162.50p | 1239 |
| 01/03/2024 | 156.00p | 162.50p | 162.50p | 162.50p | 0 |
| 29/02/2024 | 156.00p | 163.50p | 160.30p | 162.50p | 1013 |
| 28/02/2024 | 156.00p | 164.00p | 162.50p | 162.50p | 2500 |
| 27/02/2024 | 156.00p | 163.40p | 156.00p | 162.50p | 3000 |
| 26/02/2024 | 153.00p | 160.00p | 157.60p | 160.00p | 12665 |
| 23/02/2024 | 153.00p | 157.60p | 157.00p | 157.00p | 1000 |
| 22/02/2024 | 153.00p | 156.50p | 153.00p | 156.50p | 2 |
| 21/02/2024 | 152.00p | 156.50p | 154.00p | 156.50p | 2 |
| 20/02/2024 | 152.00p | 157.75p | 152.00p | 157.00p | 1011 |
| 19/02/2024 | 142.00p | 157.62p | 151.00p | 156.50p | 403 |
| 16/02/2024 | 142.00p | 158.08p | 157.00p | 157.00p | 2000 |
| 15/02/2024 | 142.00p | 156.00p | 140.00p | 156.00p | 19966 |
| 14/02/2024 | 142.00p | 146.40p | 146.00p | 146.00p | 1185 |
| 13/02/2024 | 142.00p | 145.50p | 145.50p | 145.50p | 0 |
| 12/02/2024 | 142.00p | 145.50p | 145.50p | 145.50p | 0 |
| 09/02/2024 | 142.00p | 150.00p | 142.00p | 145.50p | 7276 |
*Close Price adjusted for both dividends and splits