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 |
|---|---|---|---|---|---|
| 27/10/2022 | 108.00p | 100.50p | 95.30p | 100.50p | 24 |
| 26/10/2022 | 108.00p | 100.50p | 100.50p | 100.50p | 0 |
| 25/10/2022 | 108.00p | 102.32p | 95.30p | 100.50p | 9208 |
| 24/10/2022 | 108.00p | 104.10p | 100.50p | 100.50p | 2 |
| 21/10/2022 | 108.00p | 99.40p | 99.00p | 99.00p | 493 |
| 20/10/2022 | 108.00p | 110.05p | 95.00p | 97.00p | 9391 |
| 19/10/2022 | 130.00p | 130.00p | 110.15p | 112.50p | 17974 |
| 18/10/2022 | 136.00p | 139.00p | 136.00p | 136.00p | 635 |
| 17/10/2022 | 141.00p | 136.00p | 132.08p | 136.00p | 3051 |
| 14/10/2022 | 141.00p | 141.00p | 140.00p | 141.00p | 0 |
| 13/10/2022 | 141.00p | 141.00p | 137.00p | 140.00p | 11553 |
| 12/10/2022 | 150.00p | 153.00p | 144.00p | 144.00p | 8000 |
| 11/10/2022 | 150.00p | 150.00p | 135.00p | 142.50p | 12 |
| 10/10/2022 | 150.00p | 142.50p | 142.50p | 142.50p | 0 |
| 07/10/2022 | 150.00p | 142.50p | 142.50p | 142.50p | 0 |
| 06/10/2022 | 150.00p | 142.50p | 142.50p | 142.50p | 0 |
| 05/10/2022 | 150.00p | 150.00p | 142.50p | 142.50p | 3564 |
| 04/10/2022 | 138.00p | 141.00p | 137.50p | 137.50p | 12296 |
| 03/10/2022 | 138.00p | 138.00p | 134.00p | 134.00p | 2 |
| 30/09/2022 | 138.00p | 134.00p | 132.00p | 134.00p | 13 |
| 29/09/2022 | 138.00p | 138.00p | 131.50p | 131.50p | 2141 |
| 28/09/2022 | 143.00p | 137.60p | 131.50p | 131.50p | 2000 |
| 27/09/2022 | 143.00p | 160.00p | 127.00p | 131.50p | 9617 |
| 26/09/2022 | 167.00p | 160.00p | 155.00p | 155.00p | 2 |
| 23/09/2022 | 167.00p | 167.00p | 157.00p | 157.00p | 8000 |
| 22/09/2022 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 21/09/2022 | 180.00p | 181.05p | 171.50p | 175.00p | 3709 |
| 20/09/2022 | 180.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2022 | 180.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2022 | 180.00p | 185.00p | 181.00p | 185.00p | 10 |
| 14/09/2022 | 180.00p | 185.00p | 180.00p | 185.00p | 16 |
| 13/09/2022 | 182.00p | 189.50p | 182.50p | 185.00p | 1277 |
| 12/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/09/2022 | 182.00p | 189.50p | 185.00p | 185.00p | 1184 |
| 08/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/09/2022 | 182.00p | 185.00p | 182.00p | 185.00p | 10 |
| 01/09/2022 | 190.00p | 187.00p | 180.00p | 187.00p | 5 |
| 31/08/2022 | 190.00p | 187.00p | 187.00p | 187.00p | 0 |
| 30/08/2022 | 190.00p | 187.00p | 180.00p | 187.00p | 4 |
| 26/08/2022 | 190.00p | 187.00p | 183.50p | 187.00p | 169 |
| 25/08/2022 | 190.00p | 187.00p | 187.00p | 187.00p | 0 |
| 24/08/2022 | 190.00p | 198.33p | 181.00p | 187.00p | 13205 |
| 23/08/2022 | 200.00p | 200.00p | 190.60p | 196.00p | 96 |
| 22/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/08/2022 | 200.00p | 205.20p | 198.00p | 198.00p | 100 |
| 17/08/2022 | 200.00p | 205.20p | 190.80p | 198.00p | 147 |
| 16/08/2022 | 200.00p | 205.20p | 190.80p | 198.00p | 701 |
| 15/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
| 12/08/2022 | 200.00p | 205.20p | 198.00p | 198.00p | 100 |
| 11/08/2022 | 200.00p | 200.00p | 198.00p | 198.00p | 1807 |
| 10/08/2022 | 187.00p | 202.00p | 187.00p | 202.00p | 5870 |
| 09/08/2022 | 186.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/08/2022 | 186.00p | 190.00p | 183.00p | 190.00p | 178 |
| 05/08/2022 | 190.00p | 190.00p | 180.00p | 190.00p | 10 |
| 04/08/2022 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
| 03/08/2022 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
| 02/08/2022 | 190.00p | 195.00p | 183.00p | 187.50p | 23 |
| 01/08/2022 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/07/2022 | 190.00p | 199.00p | 190.00p | 190.00p | 242 |
| 28/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/07/2022 | 190.00p | 185.00p | 178.00p | 185.00p | 34 |
| 26/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/07/2022 | 190.00p | 185.00p | 176.00p | 185.00p | 75 |
| 21/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/07/2022 | 190.00p | 195.00p | 185.00p | 185.00p | 37 |
| 19/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/07/2022 | 190.00p | 185.00p | 175.00p | 185.00p | 384 |
| 15/07/2022 | 190.00p | 186.50p | 185.00p | 186.50p | 0 |
| 14/07/2022 | 190.00p | 194.00p | 185.00p | 185.00p | 29 |
| 13/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/07/2022 | 190.00p | 190.00p | 185.00p | 185.00p | 1550 |
| 07/07/2022 | 190.00p | 182.50p | 182.50p | 182.50p | 0 |
| 06/07/2022 | 190.00p | 190.00p | 182.50p | 182.50p | 66 |
| 05/07/2022 | 181.50p | 185.00p | 180.00p | 180.00p | 2502 |
| 04/07/2022 | 181.50p | 185.00p | 182.50p | 182.50p | 5 |
| 01/07/2022 | 181.50p | 180.00p | 180.00p | 180.00p | 0 |
| 30/06/2022 | 181.50p | 180.00p | 180.00p | 180.00p | 0 |
| 29/06/2022 | 181.50p | 181.50p | 180.00p | 180.00p | 0 |
| 28/06/2022 | 190.00p | 190.00p | 181.50p | 181.50p | 37 |
| 27/06/2022 | 185.00p | 187.00p | 181.00p | 181.00p | 1 |
| 24/06/2022 | 185.00p | 188.00p | 181.50p | 181.50p | 1 |
| 23/06/2022 | 185.00p | 182.50p | 180.00p | 182.50p | 0 |
| 22/06/2022 | 185.00p | 180.00p | 178.50p | 180.00p | 0 |
| 21/06/2022 | 185.00p | 185.00p | 178.50p | 178.50p | 2647 |
| 20/06/2022 | 181.00p | 181.50p | 175.00p | 181.50p | 3862 |
| 17/06/2022 | 181.00p | 187.35p | 180.50p | 180.50p | 304 |
| 16/06/2022 | 185.00p | 190.00p | 180.00p | 186.00p | 4813 |
| 15/06/2022 | 188.00p | 200.00p | 192.50p | 192.50p | 1 |
| 14/06/2022 | 188.00p | 196.00p | 187.85p | 190.00p | 3806 |
| 13/06/2022 | 202.00p | 210.00p | 190.00p | 193.00p | 9096 |
| 10/06/2022 | 202.00p | 203.91p | 196.00p | 196.00p | 3034 |
| 09/06/2022 | 194.00p | 196.00p | 193.50p | 196.00p | 0 |
| 08/06/2022 | 194.00p | 200.00p | 182.35p | 193.50p | 4542 |
| 07/06/2022 | 189.00p | 190.00p | 181.45p | 185.00p | 5013 |
| 06/06/2022 | 195.00p | 195.00p | 180.00p | 185.00p | 5505 |
| 01/06/2022 | 183.00p | 204.00p | 181.00p | 190.00p | 3107 |
| 31/05/2022 | 210.00p | 216.00p | 186.00p | 200.00p | 15530 |
| 27/05/2022 | 248.00p | 245.00p | 242.00p | 242.00p | 1000 |
| 26/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/05/2022 | 248.00p | 248.00p | 234.50p | 240.00p | 805 |
| 18/05/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/05/2022 | 244.00p | 243.32p | 234.50p | 240.00p | 45 |
| 16/05/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/05/2022 | 244.00p | 247.10p | 240.00p | 240.00p | 2500 |
| 12/05/2022 | 244.00p | 240.00p | 234.50p | 240.00p | 104 |
| 11/05/2022 | 244.00p | 241.00p | 240.00p | 240.00p | 0 |
| 10/05/2022 | 244.00p | 247.00p | 232.00p | 241.00p | 2648 |
| 09/05/2022 | 268.00p | 266.80p | 257.00p | 257.00p | 7 |
| 06/05/2022 | 268.00p | 268.00p | 257.00p | 257.00p | 75 |
| 05/05/2022 | 250.00p | 250.00p | 247.00p | 247.00p | 745 |
| 04/05/2022 | 250.00p | 266.20p | 248.00p | 260.00p | 83 |
| 03/05/2022 | 250.00p | 264.00p | 250.00p | 259.00p | 752 |
| 29/04/2022 | 250.00p | 250.00p | 247.00p | 248.00p | 4470 |
| 28/04/2022 | 246.00p | 247.00p | 240.00p | 247.00p | 1401 |
| 27/04/2022 | 240.00p | 243.00p | 243.00p | 243.00p | 0 |
| 26/04/2022 | 240.00p | 244.00p | 240.00p | 243.00p | 2503 |
| 25/04/2022 | 234.00p | 243.00p | 234.00p | 243.00p | 3583 |
| 22/04/2022 | 234.00p | 240.00p | 234.00p | 240.00p | 1643 |
| 21/04/2022 | 244.00p | 240.00p | 237.00p | 237.00p | 2062 |
| 20/04/2022 | 244.00p | 237.00p | 237.00p | 237.00p | 0 |
| 19/04/2022 | 244.00p | 244.00p | 237.00p | 237.00p | 404 |
| 14/04/2022 | 230.00p | 244.00p | 235.80p | 236.00p | 425 |
| 13/04/2022 | 230.00p | 240.00p | 222.00p | 233.00p | 5349 |
| 12/04/2022 | 240.00p | 244.00p | 233.50p | 235.00p | 10419 |
| 11/04/2022 | 248.00p | 250.00p | 241.50p | 245.00p | 952 |
| 08/04/2022 | 238.00p | 246.67p | 245.00p | 245.00p | 3001 |
| 07/04/2022 | 238.00p | 248.00p | 242.00p | 245.00p | 2370 |
| 06/04/2022 | 238.00p | 245.00p | 240.00p | 245.00p | 1938 |
| 05/04/2022 | 238.00p | 245.00p | 234.00p | 245.00p | 3396 |
| 04/04/2022 | 248.00p | 248.00p | 238.00p | 244.00p | 7171 |
| 01/04/2022 | 240.00p | 248.00p | 236.00p | 243.00p | 854 |
| 31/03/2022 | 228.00p | 234.00p | 228.00p | 234.00p | 4507 |
| 30/03/2022 | 242.00p | 248.00p | 228.16p | 233.00p | 21389 |
| 29/03/2022 | 260.00p | 260.00p | 244.00p | 245.00p | 25464 |
| 28/03/2022 | 278.00p | 280.00p | 267.00p | 267.00p | 6 |
| 25/03/2022 | 278.00p | 267.00p | 256.00p | 267.00p | 1500 |
| 24/03/2022 | 278.00p | 280.00p | 256.00p | 267.00p | 4233 |
| 23/03/2022 | 280.00p | 287.68p | 265.00p | 269.00p | 1973 |
| 22/03/2022 | 288.00p | 288.00p | 272.00p | 272.00p | 5255 |
| 21/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/03/2022 | 288.00p | 280.00p | 270.00p | 280.00p | 7 |
| 16/03/2022 | 288.00p | 290.00p | 280.00p | 280.00p | 127 |
| 15/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/03/2022 | 288.00p | 288.00p | 270.00p | 280.00p | 166 |
| 11/03/2022 | 280.00p | 285.30p | 280.00p | 280.00p | 423 |
| 10/03/2022 | 272.00p | 283.91p | 272.00p | 280.00p | 5025 |
| 09/03/2022 | 272.00p | 275.00p | 266.20p | 275.00p | 6942 |
| 08/03/2022 | 278.00p | 281.00p | 277.60p | 281.00p | 2157 |
| 07/03/2022 | 290.00p | 277.12p | 275.00p | 275.00p | 125 |
| 04/03/2022 | 290.00p | 290.00p | 273.15p | 275.00p | 3500 |
| 03/03/2022 | 320.00p | 320.00p | 292.70p | 309.00p | 6488 |
| 02/03/2022 | 320.00p | 332.00p | 320.00p | 332.00p | 812 |
| 01/03/2022 | 320.00p | 332.00p | 322.42p | 332.00p | 700 |
| 28/02/2022 | 320.00p | 335.00p | 321.40p | 335.00p | 2 |
| 25/02/2022 | 320.00p | 337.00p | 320.00p | 337.00p | 5 |
| 24/02/2022 | 346.00p | 346.00p | 320.00p | 330.00p | 3269 |
| 23/02/2022 | 362.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/02/2022 | 362.00p | 364.44p | 355.00p | 355.00p | 706 |
| 21/02/2022 | 362.00p | 362.00p | 354.00p | 354.00p | 134 |
| 18/02/2022 | 350.00p | 356.00p | 350.00p | 356.00p | 1246 |
| 17/02/2022 | 372.00p | 372.00p | 354.00p | 355.00p | 11838 |
| 16/02/2022 | 378.00p | 380.00p | 370.00p | 370.00p | 3501 |
| 15/02/2022 | 378.00p | 378.00p | 365.00p | 365.00p | 25 |
| 14/02/2022 | 352.00p | 375.14p | 352.00p | 365.00p | 40 |
| 11/02/2022 | 352.00p | 378.00p | 352.00p | 365.00p | 32 |
| 10/02/2022 | 352.00p | 378.00p | 352.00p | 365.00p | 17 |
| 09/02/2022 | 378.00p | 365.00p | 365.00p | 365.00p | 0 |
| 08/02/2022 | 378.00p | 378.00p | 365.00p | 365.00p | 2140 |
| 07/02/2022 | 370.00p | 363.00p | 355.80p | 363.00p | 20 |
| 04/02/2022 | 370.00p | 370.00p | 348.00p | 363.00p | 2003 |
| 03/02/2022 | 370.00p | 358.00p | 352.24p | 358.00p | 1849 |
| 02/02/2022 | 370.00p | 358.00p | 358.00p | 358.00p | 0 |
| 01/02/2022 | 370.00p | 370.00p | 351.78p | 358.00p | 1369 |
| 31/01/2022 | 358.00p | 358.00p | 354.80p | 358.00p | 2000 |
| 28/01/2022 | 358.00p | 381.68p | 358.00p | 366.00p | 875 |
| 27/01/2022 | 358.00p | 366.00p | 366.00p | 366.00p | 0 |
| 26/01/2022 | 358.00p | 378.00p | 366.00p | 366.00p | 1000 |
| 25/01/2022 | 358.00p | 352.00p | 352.00p | 352.00p | 0 |
| 24/01/2022 | 358.00p | 378.00p | 351.20p | 352.00p | 3045 |
| 21/01/2022 | 356.00p | 356.00p | 335.90p | 350.00p | 2296 |
| 20/01/2022 | 350.00p | 344.00p | 344.00p | 344.00p | 0 |
| 19/01/2022 | 350.00p | 350.00p | 316.00p | 344.00p | 15773 |
| 18/01/2022 | 380.00p | 394.20p | 360.00p | 365.00p | 3100 |
| 17/01/2022 | 352.00p | 365.00p | 365.00p | 365.00p | 0 |
| 14/01/2022 | 352.00p | 365.00p | 355.00p | 365.00p | 300 |
| 13/01/2022 | 352.00p | 379.70p | 365.00p | 365.00p | 2000 |
| 12/01/2022 | 352.00p | 366.00p | 352.00p | 366.00p | 76 |
| 10/01/2022 | 364.00p | 379.80p | 356.00p | 366.00p | 2474 |
*Close Price adjusted for both dividends and splits