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 |
|---|---|---|---|---|---|
| 01/12/2014 | 630.00p | 650.00p | 630.00p | 650.00p | 53 |
| 28/11/2014 | 626.00p | 650.00p | 626.00p | 650.00p | 1845 |
| 27/11/2014 | 632.57p | 662.50p | 626.00p | 662.50p | 512 |
| 26/11/2014 | 607.93p | 650.00p | 607.93p | 650.00p | 60 |
| 25/11/2014 | 608.00p | 612.50p | 600.00p | 612.50p | 164 |
| 24/11/2014 | 555.00p | 615.00p | 555.00p | 600.00p | 299 |
| 21/11/2014 | 516.00p | 615.00p | 516.00p | 615.00p | 1887 |
| 20/11/2014 | 600.00p | 693.00p | 550.00p | 612.50p | 2540 |
| 19/11/2014 | 698.00p | 700.50p | 696.52p | 700.50p | 658 |
| 18/11/2014 | 650.00p | 700.00p | 636.25p | 700.00p | 4924 |
| 17/11/2014 | 650.00p | 690.00p | 575.00p | 612.50p | 10614 |
| 14/11/2014 | 600.00p | 700.00p | 460.00p | 600.00p | 25433 |
| 13/11/2014 | 1,105.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 12/11/2014 | 1,105.00p | 1,105.00p | 1,062.50p | 1,075.00p | 103 |
| 11/11/2014 | 1,030.00p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 10/11/2014 | 1,030.00p | 1,125.00p | 1,030.00p | 1,062.50p | 46 |
| 07/11/2014 | 1,100.00p | 1,125.00p | 1,112.50p | 1,125.00p | 0 |
| 06/11/2014 | 1,100.00p | 1,112.50p | 1,100.00p | 1,112.50p | 3 |
| 05/11/2014 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 125 |
| 04/11/2014 | 1,125.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 03/11/2014 | 1,125.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 31/10/2014 | 1,125.00p | 1,150.00p | 1,100.00p | 1,150.00p | 100 |
| 30/10/2014 | 1,011.50p | 1,100.00p | 1,011.50p | 1,100.00p | 48 |
| 29/10/2014 | 1,000.00p | 1,086.00p | 992.35p | 1,037.50p | 573 |
| 28/10/2014 | 1,054.00p | 1,100.00p | 1,054.00p | 1,100.00p | 407 |
| 27/10/2014 | 1,054.00p | 1,075.00p | 1,012.50p | 1,075.00p | 25 |
| 24/10/2014 | 1,022.00p | 1,075.00p | 1,012.50p | 1,012.50p | 13 |
| 23/10/2014 | 1,074.00p | 1,075.00p | 1,025.00p | 1,075.00p | 100 |
| 22/10/2014 | 1,022.00p | 1,070.00p | 1,004.00p | 1,025.00p | 232 |
| 21/10/2014 | 1,100.00p | 1,125.00p | 1,054.00p | 1,075.00p | 217 |
| 20/10/2014 | 1,000.00p | 1,050.00p | 1,000.00p | 1,050.00p | 200 |
| 17/10/2014 | 1,148.00p | 1,148.00p | 1,100.00p | 1,100.00p | 86 |
| 16/10/2014 | 1,050.00p | 1,112.50p | 1,050.00p | 1,112.50p | 69 |
| 15/10/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,050.00p | 0 |
| 14/10/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 500 |
| 13/10/2014 | 1,200.00p | 1,200.00p | 1,100.00p | 1,112.50p | 723 |
| 10/10/2014 | 1,075.00p | 1,170.00p | 1,075.00p | 1,100.00p | 2693 |
| 09/10/2014 | 1,050.00p | 1,067.13p | 1,000.00p | 1,037.50p | 500 |
| 08/10/2014 | 1,075.00p | 1,100.00p | 1,075.00p | 1,100.00p | 205 |
| 07/10/2014 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 1340 |
| 06/10/2014 | 1,115.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 03/10/2014 | 1,115.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 02/10/2014 | 1,115.00p | 1,200.00p | 1,100.00p | 1,100.00p | 0 |
| 01/10/2014 | 1,115.00p | 1,200.00p | 1,115.00p | 1,200.00p | 224 |
| 30/09/2014 | 1,086.50p | 1,150.00p | 1,086.50p | 1,150.00p | 475 |
| 29/09/2014 | 1,136.00p | 1,200.00p | 1,136.00p | 1,150.00p | 89 |
| 26/09/2014 | 1,150.00p | 1,211.00p | 1,115.00p | 1,200.00p | 1071 |
| 25/09/2014 | 1,185.00p | 1,185.00p | 1,125.00p | 1,125.00p | 159 |
| 24/09/2014 | 1,200.00p | 1,274.00p | 1,125.00p | 1,125.00p | 470 |
| 23/09/2014 | 1,150.00p | 1,205.00p | 1,136.50p | 1,200.00p | 1003 |
| 22/09/2014 | 1,199.79p | 1,199.79p | 1,136.00p | 1,150.00p | 396 |
| 19/09/2014 | 1,200.00p | 1,275.00p | 1,200.00p | 1,275.00p | 241 |
| 18/09/2014 | 1,200.00p | 1,275.00p | 1,200.00p | 1,275.00p | 137 |
| 17/09/2014 | 1,225.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1638 |
| 16/09/2014 | 1,175.00p | 1,212.50p | 1,100.00p | 1,212.50p | 717 |
| 15/09/2014 | 1,250.00p | 1,262.50p | 1,237.50p | 1,262.50p | 323 |
| 12/09/2014 | 1,250.00p | 1,287.50p | 1,237.50p | 1,237.50p | 10 |
| 11/09/2014 | 1,312.00p | 1,350.00p | 1,287.50p | 1,287.50p | 378 |
| 10/09/2014 | 1,342.00p | 1,375.00p | 1,336.00p | 1,350.00p | 1403 |
| 09/09/2014 | 1,250.00p | 1,376.00p | 1,225.00p | 1,225.00p | 1213 |
| 08/09/2014 | 1,356.00p | 1,364.00p | 1,200.00p | 1,200.00p | 1187 |
| 05/09/2014 | 1,250.00p | 1,312.50p | 1,196.00p | 1,312.50p | 1658 |
| 04/09/2014 | 1,300.00p | 1,364.00p | 1,251.00p | 1,312.50p | 1375 |
| 03/09/2014 | 1,275.00p | 1,310.00p | 1,250.00p | 1,300.00p | 2082 |
| 02/09/2014 | 1,300.00p | 1,300.00p | 1,150.00p | 1,250.00p | 3092 |
| 01/09/2014 | 1,250.00p | 1,356.15p | 1,158.00p | 1,225.00p | 6813 |
| 29/08/2014 | 1,700.00p | 1,811.00p | 1,250.00p | 1,400.00p | 23164 |
| 28/08/2014 | 1,900.00p | 1,982.00p | 1,636.00p | 1,800.00p | 11161 |
| 27/08/2014 | 1,800.00p | 2,350.00p | 1,681.00p | 1,875.00p | 30373 |
| 26/08/2014 | 1,500.00p | 1,800.00p | 1,437.00p | 1,800.00p | 15373 |
| 22/08/2014 | 1,387.00p | 1,499.65p | 1,387.00p | 1,400.00p | 1378 |
| 21/08/2014 | 1,395.75p | 1,440.00p | 1,300.00p | 1,337.50p | 838 |
| 20/08/2014 | 1,125.00p | 1,467.50p | 1,125.00p | 1,300.00p | 13479 |
| 19/08/2014 | 1,100.00p | 1,336.00p | 1,086.00p | 1,187.50p | 16831 |
| 18/08/2014 | 1,025.00p | 1,079.00p | 985.00p | 1,000.00p | 2222 |
| 15/08/2014 | 976.00p | 1,015.00p | 975.00p | 975.00p | 691 |
| 14/08/2014 | 1,000.00p | 1,000.00p | 925.00p | 925.00p | 2094 |
| 13/08/2014 | 980.60p | 1,012.50p | 926.00p | 1,012.50p | 504 |
| 12/08/2014 | 901.00p | 1,009.00p | 901.00p | 926.00p | 5241 |
| 11/08/2014 | 1,000.00p | 1,002.50p | 963.00p | 963.00p | 0 |
| 08/08/2014 | 1,000.00p | 1,002.50p | 998.00p | 1,002.50p | 1206 |
| 07/08/2014 | 1,030.00p | 1,030.00p | 987.50p | 1,012.50p | 100 |
| 06/08/2014 | 1,000.00p | 1,000.00p | 965.00p | 987.50p | 447 |
| 05/08/2014 | 976.00p | 1,000.00p | 975.00p | 975.00p | 0 |
| 04/08/2014 | 976.00p | 1,000.00p | 976.00p | 1,000.00p | 46 |
| 01/08/2014 | 1,025.00p | 1,025.00p | 950.00p | 987.50p | 3956 |
| 31/07/2014 | 1,033.12p | 1,033.12p | 950.00p | 950.00p | 18 |
| 30/07/2014 | 1,000.00p | 1,045.00p | 950.00p | 950.00p | 2432 |
| 29/07/2014 | 946.36p | 1,040.00p | 946.36p | 1,012.50p | 826 |
| 28/07/2014 | 960.60p | 975.00p | 950.00p | 950.00p | 0 |
| 25/07/2014 | 1,000.00p | 1,000.00p | 955.00p | 975.00p | 1892 |
| 24/07/2014 | 1,000.00p | 1,025.00p | 962.50p | 1,025.00p | 7679 |
| 23/07/2014 | 1,070.00p | 1,070.00p | 962.50p | 962.50p | 296 |
| 22/07/2014 | 1,050.00p | 1,050.00p | 987.50p | 987.50p | 1000 |
| 21/07/2014 | 900.00p | 975.00p | 900.00p | 975.00p | 2708 |
| 18/07/2014 | 1,000.00p | 1,045.00p | 975.00p | 975.00p | 2502 |
| 17/07/2014 | 950.00p | 1,077.11p | 900.00p | 1,045.00p | 4008 |
| 16/07/2014 | 883.00p | 990.00p | 883.00p | 900.00p | 0 |
| 15/07/2014 | 883.00p | 990.00p | 883.00p | 925.00p | 166 |
| 14/07/2014 | 900.00p | 990.00p | 900.00p | 900.00p | 130 |
| 11/07/2014 | 990.00p | 990.00p | 882.00p | 900.00p | 0 |
| 10/07/2014 | 990.00p | 990.00p | 882.00p | 897.50p | 588 |
| 09/07/2014 | 950.00p | 990.00p | 881.90p | 922.50p | 427 |
| 08/07/2014 | 900.00p | 900.00p | 855.00p | 899.50p | 420 |
| 07/07/2014 | 975.00p | 995.00p | 949.50p | 949.50p | 851 |
| 04/07/2014 | 1,050.00p | 1,050.00p | 955.00p | 987.50p | 1223 |
| 03/07/2014 | 955.00p | 1,020.19p | 955.00p | 987.50p | 103 |
| 02/07/2014 | 1,000.00p | 1,050.00p | 928.87p | 963.00p | 1498 |
| 01/07/2014 | 999.00p | 1,050.00p | 999.00p | 1,050.00p | 98 |
| 30/06/2014 | 1,049.00p | 1,075.00p | 999.00p | 1,000.50p | 844 |
| 27/06/2014 | 1,024.08p | 1,087.50p | 1,024.08p | 1,075.00p | 53 |
| 26/06/2014 | 1,020.12p | 1,087.50p | 1,020.12p | 1,087.50p | 27 |
| 25/06/2014 | 1,011.50p | 1,062.50p | 1,003.00p | 1,062.50p | 100 |
| 24/06/2014 | 1,075.00p | 1,075.00p | 950.00p | 1,003.00p | 1023 |
| 23/06/2014 | 1,025.00p | 1,025.00p | 950.00p | 950.00p | 618 |
| 20/06/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 1 |
| 19/06/2014 | 1,090.00p | 1,112.50p | 1,050.00p | 1,112.50p | 563 |
| 18/06/2014 | 1,060.00p | 1,112.50p | 1,050.00p | 1,075.00p | 0 |
| 17/06/2014 | 1,060.00p | 1,112.50p | 1,050.00p | 1,112.50p | 92 |
| 16/06/2014 | 1,060.00p | 1,075.00p | 1,020.00p | 1,075.00p | 210 |
| 13/06/2014 | 1,025.00p | 1,075.00p | 1,025.00p | 1,037.50p | 473 |
| 12/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,075.00p | 0 |
| 11/06/2014 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 125 |
| 10/06/2014 | 951.00p | 1,125.00p | 951.00p | 1,125.00p | 2028 |
| 09/06/2014 | 976.00p | 1,075.00p | 976.00p | 1,025.00p | 221 |
| 06/06/2014 | 1,050.00p | 1,100.00p | 1,032.00p | 1,075.00p | 784 |
| 05/06/2014 | 1,050.00p | 1,150.00p | 1,050.00p | 1,100.00p | 309 |
| 04/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,100.00p | 25 |
| 03/06/2014 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 2585 |
| 02/06/2014 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 517 |
| 30/05/2014 | 1,075.00p | 1,104.13p | 1,050.00p | 1,075.00p | 1627 |
| 29/05/2014 | 1,085.00p | 1,112.50p | 1,085.00p | 1,112.50p | 156 |
| 28/05/2014 | 1,100.00p | 1,161.89p | 1,070.02p | 1,112.50p | 1313 |
| 27/05/2014 | 1,125.00p | 1,125.00p | 1,095.25p | 1,100.00p | 4368 |
| 23/05/2014 | 999.00p | 1,319.00p | 999.00p | 1,125.00p | 11297 |
| 22/05/2014 | 913.36p | 950.50p | 900.00p | 950.50p | 50 |
| 21/05/2014 | 900.00p | 950.00p | 880.00p | 900.00p | 2331 |
| 20/05/2014 | 915.89p | 950.00p | 915.89p | 950.00p | 164 |
| 19/05/2014 | 915.41p | 950.00p | 915.41p | 950.00p | 9 |
| 16/05/2014 | 947.70p | 978.50p | 925.00p | 925.00p | 676 |
| 15/05/2014 | 933.00p | 978.50p | 933.00p | 978.50p | 410 |
| 14/05/2014 | 963.60p | 975.00p | 930.00p | 975.00p | 943 |
| 13/05/2014 | 981.00p | 1,000.00p | 950.00p | 1,000.00p | 50 |
| 12/05/2014 | 955.00p | 987.50p | 950.00p | 950.00p | 0 |
| 09/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 0 |
| 08/05/2014 | 955.00p | 987.50p | 955.00p | 987.50p | 2 |
| 07/05/2014 | 999.75p | 999.75p | 950.24p | 975.00p | 540 |
| 06/05/2014 | 925.00p | 1,055.00p | 900.00p | 950.00p | 1834 |
| 02/05/2014 | 1,025.00p | 1,075.00p | 1,025.00p | 1,050.00p | 2163 |
| 01/05/2014 | 955.00p | 999.00p | 912.50p | 912.50p | 239 |
| 30/04/2014 | 907.94p | 950.00p | 907.94p | 950.00p | 60 |
| 29/04/2014 | 1,000.00p | 1,000.00p | 950.00p | 950.00p | 2 |
| 28/04/2014 | 900.00p | 950.00p | 900.00p | 950.00p | 285 |
| 25/04/2014 | 981.00p | 1,012.50p | 962.50p | 962.50p | 576 |
| 24/04/2014 | 1,000.00p | 1,075.00p | 902.00p | 1,012.50p | 3561 |
| 23/04/2014 | 1,060.00p | 1,075.00p | 1,055.30p | 1,075.00p | 1472 |
| 22/04/2014 | 1,061.00p | 1,087.50p | 1,061.00p | 1,087.50p | 246 |
| 17/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 0 |
| 16/04/2014 | 1,075.00p | 1,095.00p | 1,037.50p | 1,050.00p | 7792 |
| 15/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 47 |
| 14/04/2014 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 28 |
| 11/04/2014 | 1,087.50p | 1,102.50p | 1,075.00p | 1,087.50p | 1773 |
| 10/04/2014 | 1,125.00p | 1,125.00p | 1,075.00p | 1,075.00p | 3977 |
| 09/04/2014 | 1,150.00p | 1,187.50p | 1,125.00p | 1,125.00p | 287 |
| 08/04/2014 | 1,175.00p | 1,187.50p | 1,115.00p | 1,187.50p | 881 |
| 07/04/2014 | 1,200.00p | 1,203.88p | 1,150.00p | 1,187.50p | 575 |
| 04/04/2014 | 1,100.00p | 1,260.00p | 1,050.00p | 1,150.00p | 29391 |
| 03/04/2014 | 1,285.00p | 1,285.00p | 1,250.00p | 1,250.00p | 0 |
| 02/04/2014 | 1,285.00p | 1,285.00p | 1,262.50p | 1,262.50p | 100 |
| 01/04/2014 | 1,235.34p | 1,293.00p | 1,212.50p | 1,262.50p | 1054 |
| 31/03/2014 | 1,173.00p | 1,212.50p | 1,162.50p | 1,212.50p | 210 |
| 28/03/2014 | 1,230.00p | 1,230.00p | 1,162.50p | 1,162.50p | 150 |
| 27/03/2014 | 1,230.00p | 1,230.00p | 1,187.50p | 1,187.50p | 17 |
| 26/03/2014 | 1,225.00p | 1,287.50p | 1,201.00p | 1,225.00p | 270 |
| 25/03/2014 | 1,225.00p | 1,287.50p | 1,164.00p | 1,287.50p | 486 |
| 24/03/2014 | 1,225.00p | 1,312.50p | 1,200.00p | 1,312.50p | 170 |
| 21/03/2014 | 1,200.00p | 1,261.00p | 1,200.00p | 1,200.00p | 1655 |
| 20/03/2014 | 1,300.00p | 1,322.70p | 1,175.00p | 1,175.00p | 2278 |
| 19/03/2014 | 1,185.00p | 1,212.50p | 1,185.00p | 1,212.50p | 376 |
| 18/03/2014 | 1,245.00p | 1,287.50p | 1,245.00p | 1,287.50p | 46 |
| 17/03/2014 | 1,250.00p | 1,312.50p | 1,225.00p | 1,275.00p | 1767 |
| 14/03/2014 | 1,275.00p | 1,312.50p | 1,240.00p | 1,312.50p | 637 |
| 13/03/2014 | 1,300.00p | 1,310.00p | 1,200.00p | 1,250.00p | 3125 |
| 12/03/2014 | 1,390.00p | 1,390.00p | 1,350.00p | 1,350.00p | 75 |
| 11/03/2014 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 707 |
| 10/03/2014 | 1,375.00p | 1,375.00p | 1,335.00p | 1,375.00p | 220 |
| 07/03/2014 | 1,450.00p | 1,450.00p | 1,400.00p | 1,400.00p | 123 |
| 06/03/2014 | 1,355.33p | 1,480.00p | 1,355.00p | 1,400.00p | 227 |
| 05/03/2014 | 1,300.00p | 1,335.00p | 1,300.00p | 1,300.00p | 401 |
| 04/03/2014 | 1,335.00p | 1,400.00p | 1,335.00p | 1,350.00p | 50 |
| 03/03/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,400.00p | 0 |
| 28/02/2014 | 1,450.00p | 1,457.50p | 1,375.00p | 1,375.00p | 1438 |
| 27/02/2014 | 1,375.00p | 1,600.00p | 1,348.00p | 1,425.00p | 4614 |
| 26/02/2014 | 1,275.00p | 1,384.00p | 1,262.00p | 1,275.00p | 1001 |
| 25/02/2014 | 1,375.00p | 1,375.00p | 1,200.00p | 1,237.50p | 2609 |
| 24/02/2014 | 1,325.00p | 1,340.00p | 1,320.00p | 1,337.50p | 78 |
| 21/02/2014 | 1,225.00p | 1,320.00p | 1,225.00p | 1,275.00p | 520 |
| 20/02/2014 | 1,325.00p | 1,325.00p | 1,262.50p | 1,262.50p | 392 |
| 19/02/2014 | 1,250.00p | 1,375.00p | 1,250.00p | 1,350.00p | 1430 |
| 18/02/2014 | 1,398.00p | 1,398.00p | 1,350.00p | 1,350.00p | 658 |
*Close Price adjusted for both dividends and splits