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 |
|---|---|---|---|---|---|
| 15/08/2023 | 155.00p | 157.00p | 150.00p | 157.00p | 4028 |
| 14/08/2023 | 155.00p | 157.00p | 154.50p | 157.00p | 0 |
| 11/08/2023 | 155.00p | 154.50p | 150.54p | 154.50p | 3357 |
| 10/08/2023 | 155.00p | 157.00p | 155.32p | 157.00p | 1000 |
| 09/08/2023 | 155.00p | 165.00p | 151.00p | 157.50p | 15895 |
| 08/08/2023 | 160.00p | 157.50p | 155.00p | 157.50p | 30 |
| 07/08/2023 | 160.00p | 162.00p | 156.40p | 162.00p | 2605 |
| 04/08/2023 | 160.00p | 169.00p | 158.92p | 162.00p | 5929 |
| 03/08/2023 | 170.00p | 169.00p | 160.00p | 164.50p | 3853 |
| 02/08/2023 | 170.00p | 179.00p | 160.00p | 164.50p | 21975 |
| 01/08/2023 | 180.00p | 187.00p | 174.00p | 175.00p | 13053 |
| 31/07/2023 | 180.00p | 184.50p | 181.98p | 184.50p | 68 |
| 28/07/2023 | 180.00p | 184.50p | 180.00p | 184.50p | 914 |
| 27/07/2023 | 180.00p | 188.55p | 180.45p | 184.50p | 2110 |
| 26/07/2023 | 180.00p | 184.50p | 180.45p | 184.50p | 2 |
| 25/07/2023 | 180.00p | 189.00p | 181.98p | 184.50p | 2 |
| 24/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 21/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 20/07/2023 | 180.00p | 189.00p | 184.50p | 184.50p | 1 |
| 19/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 18/07/2023 | 180.00p | 184.50p | 180.45p | 184.50p | 1749 |
| 17/07/2023 | 180.00p | 184.50p | 181.98p | 184.50p | 472071 |
| 14/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 13/07/2023 | 180.00p | 189.00p | 184.50p | 184.50p | 1 |
| 12/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 11/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 10/07/2023 | 180.00p | 184.50p | 180.00p | 184.50p | 2 |
| 07/07/2023 | 180.00p | 184.50p | 181.98p | 184.50p | 496 |
| 06/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 05/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 04/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 03/07/2023 | 180.00p | 184.50p | 183.50p | 184.50p | 0 |
| 30/06/2023 | 180.00p | 183.50p | 183.50p | 183.50p | 0 |
| 29/06/2023 | 180.00p | 183.50p | 183.50p | 183.50p | 0 |
| 28/06/2023 | 180.00p | 183.50p | 183.50p | 183.50p | 0 |
| 27/06/2023 | 180.00p | 183.50p | 180.00p | 183.50p | 100 |
| 26/06/2023 | 184.00p | 189.50p | 184.50p | 189.50p | 0 |
| 23/06/2023 | 184.00p | 185.50p | 181.98p | 184.50p | 12631 |
| 22/06/2023 | 200.00p | 191.50p | 191.50p | 191.50p | 0 |
| 21/06/2023 | 200.00p | 191.50p | 187.30p | 191.50p | 100 |
| 20/06/2023 | 200.00p | 191.50p | 191.50p | 191.50p | 0 |
| 19/06/2023 | 200.00p | 191.50p | 191.50p | 191.50p | 0 |
| 16/06/2023 | 200.00p | 191.50p | 191.50p | 191.50p | 0 |
| 15/06/2023 | 200.00p | 192.00p | 191.50p | 191.50p | 0 |
| 14/06/2023 | 200.00p | 192.00p | 190.90p | 192.00p | 5243 |
| 13/06/2023 | 200.00p | 199.30p | 193.00p | 193.00p | 2505 |
| 12/06/2023 | 200.00p | 200.00p | 186.70p | 196.00p | 9600 |
| 09/06/2023 | 184.00p | 197.20p | 193.00p | 193.00p | 5093 |
| 08/06/2023 | 184.00p | 194.95p | 184.75p | 191.50p | 1113 |
| 07/06/2023 | 184.00p | 191.50p | 191.50p | 191.50p | 846385 |
| 06/06/2023 | 184.00p | 199.00p | 191.50p | 191.50p | 1 |
| 05/06/2023 | 184.00p | 191.50p | 191.50p | 191.50p | 0 |
| 02/06/2023 | 184.00p | 191.50p | 191.50p | 191.50p | 0 |
| 01/06/2023 | 184.00p | 191.50p | 185.00p | 191.50p | 300 |
| 31/05/2023 | 184.00p | 191.50p | 191.50p | 191.50p | 0 |
| 30/05/2023 | 184.00p | 191.50p | 186.00p | 191.50p | 45530 |
| 26/05/2023 | 184.00p | 195.00p | 191.50p | 191.50p | 1500 |
| 25/05/2023 | 184.00p | 191.50p | 184.75p | 191.50p | 1300 |
| 24/05/2023 | 184.00p | 191.50p | 184.00p | 191.50p | 139 |
| 23/05/2023 | 190.00p | 191.50p | 191.50p | 191.50p | 0 |
| 22/05/2023 | 190.00p | 191.50p | 190.50p | 191.50p | 0 |
| 19/05/2023 | 190.00p | 195.77p | 190.00p | 190.50p | 6827 |
| 18/05/2023 | 200.00p | 200.06p | 195.00p | 195.00p | 5817 |
| 17/05/2023 | 200.00p | 203.00p | 200.00p | 203.00p | 2000 |
| 16/05/2023 | 200.00p | 216.00p | 201.00p | 204.00p | 2688 |
| 15/05/2023 | 200.00p | 208.00p | 200.00p | 208.00p | 209 |
| 12/05/2023 | 222.00p | 209.00p | 208.00p | 209.00p | 5289 |
| 11/05/2023 | 222.00p | 204.00p | 202.00p | 204.00p | 7 |
| 10/05/2023 | 222.00p | 208.00p | 207.00p | 207.00p | 6 |
| 09/05/2023 | 222.00p | 221.00p | 205.20p | 212.00p | 19490 |
| 05/05/2023 | 222.00p | 212.00p | 212.00p | 212.00p | 0 |
| 04/05/2023 | 222.00p | 212.00p | 212.00p | 212.00p | 0 |
| 03/05/2023 | 222.00p | 212.00p | 212.00p | 212.00p | 0 |
| 02/05/2023 | 222.00p | 222.00p | 212.00p | 212.00p | 2 |
| 28/04/2023 | 222.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/04/2023 | 222.00p | 222.00p | 212.00p | 212.00p | 1 |
| 26/04/2023 | 202.00p | 212.00p | 202.00p | 212.00p | 2 |
| 25/04/2023 | 202.00p | 212.00p | 202.00p | 212.00p | 4000 |
| 24/04/2023 | 218.00p | 218.00p | 210.00p | 212.00p | 252 |
| 21/04/2023 | 218.00p | 223.00p | 217.60p | 223.00p | 12386 |
| 20/04/2023 | 220.00p | 220.18p | 214.00p | 214.00p | 9157 |
| 19/04/2023 | 222.00p | 230.00p | 229.00p | 230.00p | 0 |
| 18/04/2023 | 222.00p | 229.00p | 227.00p | 229.00p | 100 |
| 17/04/2023 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 14/04/2023 | 222.00p | 223.28p | 220.00p | 222.00p | 19173 |
| 13/04/2023 | 236.00p | 229.00p | 229.00p | 229.00p | 0 |
| 12/04/2023 | 236.00p | 236.00p | 222.00p | 229.00p | 16 |
| 11/04/2023 | 238.00p | 238.00p | 226.00p | 230.00p | 54 |
| 06/04/2023 | 238.00p | 248.00p | 236.00p | 240.00p | 8646 |
| 05/04/2023 | 238.00p | 250.00p | 237.00p | 244.00p | 8841 |
| 04/04/2023 | 230.00p | 230.00p | 230.00p | 230.00p | 45 |
| 03/04/2023 | 234.00p | 234.00p | 232.00p | 234.00p | 1502 |
| 31/03/2023 | 234.00p | 236.00p | 234.00p | 235.00p | 8951 |
| 30/03/2023 | 208.00p | 226.00p | 226.00p | 226.00p | 0 |
| 29/03/2023 | 208.00p | 226.00p | 220.00p | 226.00p | 29480 |
| 28/03/2023 | 208.00p | 228.00p | 208.00p | 219.00p | 43470 |
| 27/03/2023 | 220.00p | 211.00p | 210.90p | 211.00p | 2805 |
| 24/03/2023 | 220.00p | 219.00p | 219.00p | 219.00p | 0 |
| 23/03/2023 | 220.00p | 224.00p | 219.00p | 219.00p | 18508 |
| 22/03/2023 | 222.00p | 227.00p | 227.00p | 227.00p | 0 |
| 21/03/2023 | 222.00p | 230.00p | 222.00p | 227.00p | 5506 |
| 20/03/2023 | 230.00p | 231.00p | 230.00p | 231.00p | 0 |
| 17/03/2023 | 230.00p | 230.00p | 221.60p | 230.00p | 8940 |
| 16/03/2023 | 230.00p | 231.05p | 220.00p | 225.00p | 14309 |
| 15/03/2023 | 240.00p | 246.00p | 230.00p | 240.00p | 7491 |
| 14/03/2023 | 260.00p | 260.00p | 240.00p | 252.00p | 6671 |
| 13/03/2023 | 240.00p | 258.50p | 240.00p | 250.00p | 2057 |
| 10/03/2023 | 250.00p | 264.00p | 240.00p | 240.00p | 22231 |
| 09/03/2023 | 250.00p | 258.00p | 232.00p | 245.00p | 27182 |
| 08/03/2023 | 236.00p | 236.00p | 235.00p | 235.00p | 5000 |
| 07/03/2023 | 226.00p | 235.10p | 228.00p | 228.00p | 7285 |
| 06/03/2023 | 226.00p | 250.40p | 233.40p | 240.00p | 2120 |
| 03/03/2023 | 226.00p | 249.40p | 233.00p | 242.00p | 7004 |
| 02/03/2023 | 226.00p | 240.00p | 239.80p | 240.00p | 2082 |
| 01/03/2023 | 226.00p | 246.00p | 223.80p | 229.00p | 20931 |
| 28/02/2023 | 220.00p | 214.00p | 210.10p | 214.00p | 227 |
| 27/02/2023 | 220.00p | 225.82p | 210.00p | 218.00p | 8799 |
| 24/02/2023 | 208.00p | 235.00p | 207.10p | 222.00p | 23878 |
| 23/02/2023 | 191.00p | 199.50p | 199.00p | 199.00p | 495 |
| 22/02/2023 | 191.00p | 195.00p | 191.30p | 195.00p | 2171 |
| 21/02/2023 | 191.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/02/2023 | 191.00p | 195.00p | 190.78p | 195.00p | 276 |
| 17/02/2023 | 210.00p | 200.00p | 191.30p | 195.00p | 2653 |
| 16/02/2023 | 210.00p | 217.60p | 195.00p | 195.00p | 530521 |
| 15/02/2023 | 165.00p | 187.00p | 161.75p | 185.00p | 26586 |
| 14/02/2023 | 155.00p | 160.00p | 155.50p | 160.00p | 4 |
| 13/02/2023 | 155.00p | 164.50p | 155.00p | 160.00p | 750 |
| 10/02/2023 | 160.00p | 162.50p | 160.00p | 162.50p | 15700 |
| 09/02/2023 | 170.00p | 167.50p | 160.00p | 167.50p | 1 |
| 08/02/2023 | 170.00p | 175.00p | 160.00p | 167.50p | 8811 |
| 07/02/2023 | 170.00p | 172.00p | 167.50p | 167.50p | 51 |
| 06/02/2023 | 170.00p | 172.50p | 170.00p | 172.50p | 1110 |
| 03/02/2023 | 168.00p | 175.00p | 168.00p | 170.00p | 2628 |
| 02/02/2023 | 170.00p | 175.00p | 171.50p | 171.50p | 0 |
| 01/02/2023 | 170.00p | 175.00p | 168.00p | 175.00p | 5357 |
| 31/01/2023 | 170.00p | 180.00p | 170.00p | 180.00p | 49 |
| 30/01/2023 | 170.00p | 190.00p | 170.00p | 180.00p | 19 |
| 27/01/2023 | 190.00p | 195.00p | 175.00p | 182.50p | 12367 |
| 26/01/2023 | 212.00p | 219.20p | 199.94p | 200.00p | 23854 |
| 25/01/2023 | 200.00p | 234.00p | 185.38p | 218.00p | 38022 |
| 24/01/2023 | 137.00p | 230.00p | 127.00p | 190.00p | 176788 |
| 23/01/2023 | 125.00p | 137.89p | 113.00p | 132.00p | 46733 |
| 20/01/2023 | 107.00p | 112.70p | 109.00p | 110.00p | 12235 |
| 19/01/2023 | 107.00p | 115.25p | 106.50p | 106.50p | 10072 |
| 18/01/2023 | 105.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/01/2023 | 105.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/01/2023 | 105.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/01/2023 | 105.00p | 112.50p | 110.00p | 110.00p | 1031 |
| 12/01/2023 | 105.00p | 112.40p | 106.00p | 110.00p | 3894 |
| 11/01/2023 | 105.00p | 110.00p | 106.00p | 110.00p | 1005 |
| 10/01/2023 | 105.00p | 112.00p | 110.00p | 110.00p | 400 |
| 09/01/2023 | 105.00p | 110.00p | 105.00p | 110.00p | 358 |
| 06/01/2023 | 105.00p | 110.00p | 106.00p | 110.00p | 220 |
| 05/01/2023 | 105.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/01/2023 | 105.00p | 110.00p | 105.00p | 110.00p | 138 |
| 03/01/2023 | 115.00p | 112.50p | 106.60p | 110.00p | 124 |
| 30/12/2022 | 115.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/12/2022 | 115.00p | 110.00p | 109.00p | 110.00p | 1960 |
| 28/12/2022 | 115.00p | 107.50p | 107.50p | 107.50p | 0 |
| 23/12/2022 | 115.00p | 107.50p | 107.50p | 107.50p | 0 |
| 22/12/2022 | 115.00p | 109.25p | 107.50p | 107.50p | 1015 |
| 21/12/2022 | 115.00p | 109.00p | 107.50p | 107.50p | 0 |
| 20/12/2022 | 115.00p | 115.00p | 109.00p | 109.00p | 5048 |
| 19/12/2022 | 115.00p | 112.50p | 112.50p | 112.50p | 0 |
| 16/12/2022 | 115.00p | 115.00p | 112.50p | 112.50p | 3000 |
| 15/12/2022 | 115.00p | 120.00p | 117.50p | 117.50p | 2 |
| 14/12/2022 | 115.00p | 117.50p | 115.80p | 117.50p | 2710 |
| 13/12/2022 | 115.00p | 120.00p | 115.00p | 117.50p | 823 |
| 12/12/2022 | 117.00p | 119.75p | 115.00p | 117.50p | 116 |
| 09/12/2022 | 120.00p | 117.50p | 117.50p | 117.50p | 0 |
| 08/12/2022 | 120.00p | 117.50p | 117.50p | 117.50p | 0 |
| 07/12/2022 | 120.00p | 120.00p | 117.50p | 117.50p | 67 |
| 06/12/2022 | 120.00p | 117.50p | 117.50p | 117.50p | 291 |
| 05/12/2022 | 120.00p | 120.00p | 113.35p | 117.50p | 1012 |
| 02/12/2022 | 108.00p | 116.50p | 114.12p | 116.50p | 4 |
| 01/12/2022 | 108.00p | 119.00p | 116.50p | 116.50p | 4701 |
| 30/11/2022 | 108.00p | 117.00p | 110.50p | 115.00p | 508 |
| 29/11/2022 | 108.00p | 114.00p | 110.40p | 114.00p | 4 |
| 28/11/2022 | 108.00p | 117.20p | 114.00p | 114.00p | 10002 |
| 25/11/2022 | 108.00p | 115.00p | 111.00p | 111.00p | 3 |
| 24/11/2022 | 108.00p | 107.85p | 107.50p | 107.50p | 50 |
| 23/11/2022 | 108.00p | 108.04p | 107.00p | 107.50p | 3157 |
| 22/11/2022 | 114.00p | 114.45p | 110.00p | 110.00p | 6001 |
| 21/11/2022 | 114.00p | 118.50p | 114.00p | 118.50p | 350 |
| 18/11/2022 | 123.00p | 123.00p | 114.45p | 118.50p | 321 |
| 17/11/2022 | 123.00p | 123.00p | 114.45p | 118.50p | 972 |
| 16/11/2022 | 107.00p | 118.50p | 107.00p | 118.50p | 13950 |
| 15/11/2022 | 94.00p | 104.00p | 94.00p | 102.00p | 12785 |
| 14/11/2022 | 100.00p | 97.00p | 97.00p | 97.00p | 0 |
| 11/11/2022 | 100.00p | 99.00p | 94.60p | 97.00p | 4951 |
| 10/11/2022 | 100.00p | 97.25p | 95.58p | 97.25p | 3669 |
| 09/11/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 598 |
| 08/11/2022 | 108.00p | 100.00p | 97.00p | 97.00p | 13 |
| 07/11/2022 | 108.00p | 99.00p | 94.63p | 97.00p | 16 |
| 04/11/2022 | 108.00p | 97.00p | 95.81p | 97.00p | 12 |
| 03/11/2022 | 108.00p | 102.50p | 100.75p | 100.75p | 93 |
| 02/11/2022 | 108.00p | 105.75p | 100.75p | 100.75p | 1 |
| 01/11/2022 | 108.00p | 100.50p | 95.30p | 100.50p | 106 |
| 31/10/2022 | 108.00p | 100.50p | 100.50p | 100.50p | 0 |
| 28/10/2022 | 108.00p | 100.50p | 95.30p | 100.50p | 19 |
*Close Price adjusted for both dividends and splits