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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
CPP Group (CPP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2018 | 840.00p | 853.00p | 837.50p | 837.50p | 1953 |
| 13/11/2018 | 830.00p | 860.00p | 830.00p | 860.00p | 10 |
| 12/11/2018 | 850.00p | 862.50p | 850.00p | 862.50p | 1000 |
| 09/11/2018 | 841.00p | 862.50p | 841.00p | 862.50p | 419 |
| 08/11/2018 | 870.25p | 872.50p | 870.00p | 870.00p | 0 |
| 07/11/2018 | 870.25p | 872.50p | 870.25p | 872.50p | 57 |
| 06/11/2018 | 875.00p | 875.00p | 860.00p | 862.50p | 1300 |
| 05/11/2018 | 900.00p | 905.00p | 890.00p | 905.00p | 292 |
| 02/11/2018 | 912.50p | 915.00p | 912.50p | 915.00p | 291 |
| 01/11/2018 | 890.00p | 917.50p | 890.00p | 915.00p | 668 |
| 31/10/2018 | 890.00p | 922.50p | 890.00p | 922.50p | 2000 |
| 30/10/2018 | 890.00p | 912.50p | 865.00p | 912.50p | 2443 |
| 29/10/2018 | 825.00p | 870.00p | 800.00p | 847.50p | 2847 |
| 26/10/2018 | 900.00p | 905.00p | 847.50p | 847.50p | 5604 |
| 25/10/2018 | 825.00p | 865.00p | 862.50p | 862.50p | 0 |
| 24/10/2018 | 825.00p | 865.00p | 800.00p | 865.00p | 1402 |
| 23/10/2018 | 850.00p | 850.00p | 825.00p | 842.50p | 887 |
| 22/10/2018 | 860.00p | 872.50p | 872.50p | 872.50p | 0 |
| 19/10/2018 | 860.00p | 872.50p | 860.00p | 872.50p | 150 |
| 18/10/2018 | 895.00p | 895.00p | 872.50p | 872.50p | 6 |
| 17/10/2018 | 825.00p | 865.00p | 865.00p | 865.00p | 0 |
| 16/10/2018 | 825.00p | 865.00p | 817.50p | 865.00p | 549 |
| 15/10/2018 | 830.00p | 830.00p | 812.50p | 812.50p | 300 |
| 12/10/2018 | 870.00p | 872.50p | 840.00p | 852.50p | 1100 |
| 11/10/2018 | 850.00p | 860.00p | 850.00p | 860.00p | 303 |
| 10/10/2018 | 890.50p | 890.50p | 867.50p | 867.50p | 232 |
| 09/10/2018 | 945.00p | 945.00p | 862.50p | 862.50p | 1094 |
| 08/10/2018 | 940.00p | 955.00p | 940.00p | 952.50p | 5727 |
| 05/10/2018 | 930.00p | 952.50p | 921.90p | 952.50p | 599 |
| 04/10/2018 | 950.00p | 959.50p | 945.01p | 952.50p | 361 |
| 03/10/2018 | 995.00p | 995.00p | 965.00p | 965.00p | 1116 |
| 02/10/2018 | 995.00p | 995.00p | 960.00p | 977.50p | 3917 |
| 01/10/2018 | 995.00p | 995.00p | 925.00p | 960.00p | 206 |
| 28/09/2018 | 926.00p | 952.50p | 926.00p | 952.50p | 216 |
| 27/09/2018 | 940.00p | 991.93p | 870.00p | 955.00p | 2965 |
| 26/09/2018 | 1,070.00p | 1,045.00p | 1,040.00p | 1,040.00p | 0 |
| 25/09/2018 | 1,070.00p | 1,070.00p | 1,042.00p | 1,045.00p | 745 |
| 24/09/2018 | 1,050.00p | 1,080.00p | 1,050.00p | 1,080.00p | 19 |
| 21/09/2018 | 1,050.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 20/09/2018 | 1,050.00p | 1,070.00p | 1,044.00p | 1,070.00p | 494 |
| 19/09/2018 | 1,040.00p | 1,050.00p | 1,040.00p | 1,045.00p | 808 |
| 18/09/2018 | 1,050.00p | 1,065.00p | 1,039.00p | 1,065.00p | 221 |
| 17/09/2018 | 1,030.00p | 1,042.50p | 1,015.00p | 1,035.00p | 1338 |
| 14/09/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 13/09/2018 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 12/09/2018 | 950.00p | 1,040.00p | 940.00p | 1,040.00p | 2686 |
| 11/09/2018 | 932.50p | 970.00p | 940.00p | 970.00p | 1000 |
| 10/09/2018 | 932.50p | 962.50p | 932.50p | 962.50p | 100 |
| 07/09/2018 | 930.50p | 950.00p | 950.00p | 950.00p | 0 |
| 06/09/2018 | 930.50p | 950.00p | 930.50p | 950.00p | 307 |
| 05/09/2018 | 930.50p | 930.50p | 925.00p | 925.00p | 91 |
| 04/09/2018 | 925.00p | 950.00p | 925.00p | 950.00p | 219 |
| 03/09/2018 | 910.00p | 950.00p | 910.00p | 950.00p | 1091 |
| 31/08/2018 | 925.00p | 950.00p | 925.00p | 950.00p | 0 |
| 30/08/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 7 |
| 29/08/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 211 |
| 28/08/2018 | 982.00p | 983.84p | 950.00p | 950.00p | 1986 |
| 24/08/2018 | 983.84p | 983.84p | 950.00p | 950.00p | 152 |
| 23/08/2018 | 925.00p | 952.50p | 925.00p | 952.50p | 1694 |
| 22/08/2018 | 890.00p | 900.00p | 887.50p | 887.50p | 14275 |
| 21/08/2018 | 860.00p | 847.50p | 847.50p | 847.50p | 0 |
| 20/08/2018 | 860.00p | 860.00p | 847.50p | 847.50p | 600 |
| 17/08/2018 | 870.00p | 900.00p | 865.00p | 865.00p | 4350 |
| 16/08/2018 | 900.00p | 900.00p | 890.00p | 890.00p | 1000 |
| 15/08/2018 | 885.00p | 885.00p | 885.00p | 885.00p | 0 |
| 14/08/2018 | 885.00p | 900.00p | 881.00p | 885.00p | 15464 |
| 13/08/2018 | 895.00p | 882.50p | 877.50p | 877.50p | 0 |
| 10/08/2018 | 895.00p | 882.50p | 882.50p | 882.50p | 2050 |
| 09/08/2018 | 895.00p | 895.00p | 875.00p | 882.50p | 271 |
| 08/08/2018 | 895.00p | 895.00p | 882.50p | 882.50p | 16 |
| 07/08/2018 | 900.00p | 900.00p | 882.50p | 882.50p | 800 |
| 06/08/2018 | 900.00p | 902.50p | 872.50p | 902.50p | 2275 |
| 03/08/2018 | 910.00p | 917.50p | 910.00p | 917.50p | 30 |
| 02/08/2018 | 895.00p | 907.50p | 890.00p | 907.50p | 1700 |
| 01/08/2018 | 900.00p | 917.50p | 890.00p | 917.50p | 786 |
| 31/07/2018 | 885.00p | 915.00p | 885.00p | 915.00p | 20 |
| 30/07/2018 | 875.00p | 907.50p | 875.00p | 907.50p | 502 |
| 27/07/2018 | 910.00p | 925.00p | 920.00p | 925.00p | 5260 |
| 26/07/2018 | 910.00p | 920.00p | 910.00p | 920.00p | 329 |
| 25/07/2018 | 910.00p | 910.00p | 887.50p | 887.50p | 3889 |
| 24/07/2018 | 930.00p | 934.00p | 910.00p | 930.00p | 3855 |
| 23/07/2018 | 930.00p | 950.00p | 940.00p | 940.00p | 0 |
| 20/07/2018 | 930.00p | 970.00p | 930.00p | 950.00p | 20 |
| 19/07/2018 | 965.00p | 1,020.00p | 950.00p | 950.00p | 0 |
| 18/07/2018 | 965.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 17/07/2018 | 965.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 16/07/2018 | 965.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 13/07/2018 | 965.00p | 1,020.00p | 1,010.00p | 1,020.00p | 0 |
| 12/07/2018 | 965.00p | 1,010.00p | 965.00p | 1,010.00p | 301 |
| 11/07/2018 | 936.00p | 950.00p | 950.00p | 950.00p | 0 |
| 10/07/2018 | 936.00p | 950.00p | 950.00p | 950.00p | 0 |
| 09/07/2018 | 936.00p | 950.00p | 950.00p | 950.00p | 0 |
| 06/07/2018 | 936.00p | 950.00p | 950.00p | 950.00p | 0 |
| 05/07/2018 | 936.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/07/2018 | 936.00p | 950.00p | 936.00p | 950.00p | 118 |
| 03/07/2018 | 935.00p | 950.00p | 935.00p | 950.00p | 10 |
| 02/07/2018 | 930.00p | 970.00p | 930.00p | 970.00p | 3218 |
| 29/06/2018 | 970.00p | 947.50p | 947.50p | 947.50p | 0 |
| 28/06/2018 | 970.00p | 947.50p | 947.50p | 947.50p | 0 |
| 27/06/2018 | 970.00p | 970.00p | 947.50p | 947.50p | 8976 |
| 26/06/2018 | 1,009.00p | 990.00p | 985.00p | 985.00p | 0 |
| 25/06/2018 | 1,009.00p | 1,009.00p | 990.00p | 990.00p | 30 |
| 22/06/2018 | 975.00p | 1,005.00p | 990.00p | 1,005.00p | 0 |
| 21/06/2018 | 975.00p | 990.00p | 975.00p | 990.00p | 34 |
| 20/06/2018 | 970.00p | 1,030.00p | 970.00p | 1,030.00p | 1536 |
| 19/06/2018 | 970.00p | 1,017.50p | 970.00p | 1,017.50p | 1760 |
| 18/06/2018 | 973.50p | 1,005.00p | 973.50p | 1,005.00p | 20 |
| 15/06/2018 | 1,019.00p | 1,019.00p | 971.00p | 1,005.00p | 203 |
| 14/06/2018 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 0 |
| 13/06/2018 | 1,010.00p | 1,010.00p | 985.00p | 1,010.00p | 1143 |
| 12/06/2018 | 970.00p | 1,055.00p | 1,010.00p | 1,055.00p | 0 |
| 11/06/2018 | 970.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 08/06/2018 | 970.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 07/06/2018 | 970.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 06/06/2018 | 970.00p | 1,010.00p | 970.00p | 1,010.00p | 50 |
| 05/06/2018 | 1,001.00p | 1,001.00p | 995.00p | 995.00p | 1 |
| 04/06/2018 | 970.00p | 1,055.00p | 1,020.00p | 1,055.00p | 0 |
| 01/06/2018 | 970.00p | 1,020.00p | 970.00p | 1,020.00p | 600 |
| 31/05/2018 | 975.00p | 1,015.00p | 1,010.00p | 1,010.00p | 0 |
| 30/05/2018 | 975.00p | 1,020.00p | 1,015.00p | 1,015.00p | 0 |
| 29/05/2018 | 975.00p | 1,020.00p | 975.00p | 1,020.00p | 55 |
| 25/05/2018 | 975.00p | 1,040.00p | 965.00p | 1,035.00p | 1688 |
| 24/05/2018 | 965.00p | 1,017.50p | 965.00p | 1,017.50p | 100 |
| 23/05/2018 | 1,035.00p | 1,035.00p | 1,017.75p | 1,035.00p | 292 |
| 22/05/2018 | 982.23p | 1,012.50p | 982.23p | 1,012.50p | 981 |
| 21/05/2018 | 1,040.00p | 1,040.00p | 1,022.50p | 1,022.50p | 200 |
| 18/05/2018 | 1,000.00p | 1,037.50p | 1,007.50p | 1,037.50p | 0 |
| 17/05/2018 | 1,000.00p | 1,007.50p | 1,000.00p | 1,007.50p | 1000 |
| 16/05/2018 | 1,000.00p | 1,050.00p | 1,000.00p | 1,050.00p | 300 |
| 15/05/2018 | 1,090.00p | 1,104.00p | 1,085.00p | 1,085.00p | 2701 |
| 14/05/2018 | 1,104.80p | 1,115.00p | 1,104.00p | 1,115.00p | 281 |
| 11/05/2018 | 1,014.00p | 1,080.00p | 1,014.00p | 1,080.00p | 48 |
| 10/05/2018 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 500 |
| 09/05/2018 | 1,080.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 08/05/2018 | 1,080.00p | 1,105.00p | 1,050.00p | 1,105.00p | 5228 |
| 04/05/2018 | 995.00p | 1,050.00p | 994.00p | 1,050.00p | 940 |
| 03/05/2018 | 1,000.00p | 1,070.00p | 1,000.00p | 1,020.00p | 1987 |
| 02/05/2018 | 1,080.00p | 1,080.00p | 1,045.00p | 1,045.00p | 84 |
| 01/05/2018 | 1,100.00p | 1,100.00p | 1,037.50p | 1,037.50p | 2146 |
| 30/04/2018 | 1,132.00p | 1,130.00p | 1,125.00p | 1,125.00p | 0 |
| 27/04/2018 | 1,132.00p | 1,132.00p | 1,130.00p | 1,130.00p | 2 |
| 26/04/2018 | 1,105.00p | 1,125.00p | 1,105.00p | 1,125.00p | 182 |
| 25/04/2018 | 1,135.00p | 1,135.00p | 1,130.00p | 1,130.00p | 21 |
| 24/04/2018 | 1,105.00p | 1,125.00p | 1,105.00p | 1,125.00p | 4 |
| 23/04/2018 | 1,100.00p | 1,130.00p | 1,100.00p | 1,130.00p | 541 |
| 20/04/2018 | 1,112.73p | 1,112.73p | 1,100.00p | 1,100.00p | 340 |
| 19/04/2018 | 1,119.70p | 1,119.70p | 1,100.00p | 1,100.00p | 250 |
| 18/04/2018 | 1,065.00p | 1,100.00p | 1,085.00p | 1,100.00p | 0 |
| 17/04/2018 | 1,065.00p | 1,085.00p | 1,065.00p | 1,085.00p | 22 |
| 16/04/2018 | 1,070.00p | 1,100.00p | 1,095.00p | 1,095.00p | 1588 |
| 13/04/2018 | 1,070.00p | 1,100.00p | 1,070.00p | 1,100.00p | 8 |
| 12/04/2018 | 1,129.00p | 1,100.00p | 1,090.00p | 1,100.00p | 0 |
| 11/04/2018 | 1,129.00p | 1,129.00p | 1,090.00p | 1,090.00p | 198 |
| 10/04/2018 | 1,130.00p | 1,105.00p | 1,095.00p | 1,095.00p | 0 |
| 09/04/2018 | 1,130.00p | 1,135.00p | 1,100.00p | 1,105.00p | 2247 |
| 06/04/2018 | 1,133.00p | 1,185.00p | 1,133.00p | 1,185.00p | 557 |
| 05/04/2018 | 1,120.00p | 1,185.00p | 1,170.00p | 1,185.00p | 0 |
| 04/04/2018 | 1,120.00p | 1,170.00p | 1,120.00p | 1,170.00p | 10 |
| 03/04/2018 | 1,155.00p | 1,185.00p | 1,155.00p | 1,185.00p | 70 |
| 29/03/2018 | 1,233.50p | 1,170.00p | 1,165.00p | 1,170.00p | 0 |
| 28/03/2018 | 1,233.50p | 1,175.00p | 1,165.00p | 1,165.00p | 0 |
| 27/03/2018 | 1,233.50p | 1,233.50p | 1,175.00p | 1,175.00p | 100 |
| 26/03/2018 | 1,200.00p | 1,235.00p | 1,115.00p | 1,150.00p | 2440 |
| 23/03/2018 | 1,363.40p | 1,310.00p | 1,250.00p | 1,250.00p | 0 |
| 22/03/2018 | 1,363.40p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 21/03/2018 | 1,363.40p | 1,363.40p | 1,265.00p | 1,310.00p | 105 |
| 20/03/2018 | 1,340.00p | 1,310.00p | 1,310.00p | 1,310.00p | 0 |
| 19/03/2018 | 1,340.00p | 1,310.00p | 1,290.00p | 1,310.00p | 1000 |
| 16/03/2018 | 1,340.00p | 1,350.00p | 1,250.91p | 1,265.00p | 7411 |
| 15/03/2018 | 1,276.86p | 1,300.00p | 1,275.00p | 1,300.00p | 0 |
| 14/03/2018 | 1,276.86p | 1,276.86p | 1,275.00p | 1,275.00p | 12 |
| 13/03/2018 | 1,207.07p | 1,275.00p | 1,207.07p | 1,275.00p | 395 |
| 12/03/2018 | 1,210.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 09/03/2018 | 1,210.00p | 1,300.00p | 1,275.00p | 1,275.00p | 1500 |
| 08/03/2018 | 1,210.00p | 1,300.00p | 1,210.00p | 1,300.00p | 734 |
| 07/03/2018 | 1,285.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 06/03/2018 | 1,285.00p | 1,285.00p | 1,275.00p | 1,275.00p | 96 |
| 05/03/2018 | 1,200.00p | 1,275.00p | 1,200.00p | 1,275.00p | 1225 |
| 02/03/2018 | 1,221.00p | 1,225.00p | 1,221.00p | 1,225.00p | 408 |
| 01/03/2018 | 1,221.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 28/02/2018 | 1,221.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 27/02/2018 | 1,221.00p | 1,250.00p | 1,221.00p | 1,250.00p | 24 |
| 26/02/2018 | 1,290.00p | 1,290.00p | 1,270.00p | 1,270.00p | 232 |
| 23/02/2018 | 1,250.00p | 1,250.00p | 1,239.80p | 1,250.00p | 1357 |
| 22/02/2018 | 1,220.00p | 1,220.00p | 1,150.00p | 1,220.00p | 5364 |
| 21/02/2018 | 1,220.00p | 1,260.00p | 1,216.00p | 1,260.00p | 2757 |
| 20/02/2018 | 1,150.00p | 1,220.00p | 1,200.00p | 1,200.00p | 0 |
| 19/02/2018 | 1,150.00p | 1,225.00p | 1,220.00p | 1,220.00p | 250 |
| 16/02/2018 | 1,150.00p | 1,235.76p | 1,150.00p | 1,230.00p | 520 |
| 15/02/2018 | 1,194.19p | 1,235.00p | 1,165.00p | 1,235.00p | 1322 |
| 14/02/2018 | 1,190.00p | 1,210.00p | 1,190.00p | 1,210.00p | 1175 |
| 13/02/2018 | 1,200.00p | 1,200.00p | 1,155.00p | 1,175.00p | 700 |
| 12/02/2018 | 1,229.80p | 1,229.80p | 1,220.00p | 1,220.00p | 0 |
| 09/02/2018 | 1,219.99p | 1,220.00p | 1,219.99p | 1,220.00p | 204 |
| 08/02/2018 | 1,223.99p | 1,223.99p | 1,220.00p | 1,220.00p | 400 |
| 07/02/2018 | 1,200.00p | 1,228.99p | 1,200.00p | 1,220.00p | 5443 |
| 06/02/2018 | 1,150.00p | 1,200.00p | 1,100.00p | 1,200.00p | 9784 |
| 05/02/2018 | 1,260.00p | 1,264.80p | 1,208.01p | 1,250.00p | 1429 |
| 02/02/2018 | 1,300.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 01/02/2018 | 1,300.00p | 1,305.00p | 1,300.00p | 1,305.00p | 300 |
*Close Price adjusted for both dividends and splits