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 |
|---|---|---|---|---|---|
| 01/04/2021 | 585.00p | 585.00p | 556.50p | 567.50p | 6220 |
| 31/03/2021 | 545.00p | 585.00p | 560.00p | 567.50p | 307 |
| 30/03/2021 | 545.00p | 583.50p | 555.00p | 565.00p | 2127 |
| 29/03/2021 | 545.00p | 583.50p | 551.00p | 567.50p | 2197 |
| 26/03/2021 | 545.00p | 582.00p | 555.00p | 565.00p | 4084 |
| 25/03/2021 | 545.00p | 560.00p | 542.75p | 560.00p | 9545 |
| 24/03/2021 | 525.00p | 580.00p | 525.00p | 557.50p | 17685 |
| 23/03/2021 | 500.00p | 506.00p | 506.00p | 506.00p | 0 |
| 22/03/2021 | 500.00p | 525.00p | 500.00p | 506.00p | 2667 |
| 19/03/2021 | 500.00p | 516.80p | 486.05p | 506.00p | 4433 |
| 18/03/2021 | 505.00p | 540.00p | 500.00p | 520.00p | 3588 |
| 17/03/2021 | 492.00p | 515.00p | 512.50p | 515.00p | 0 |
| 16/03/2021 | 492.00p | 540.00p | 492.00p | 512.50p | 5560 |
| 15/03/2021 | 472.00p | 482.00p | 482.00p | 482.00p | 0 |
| 12/03/2021 | 472.00p | 482.00p | 482.00p | 482.00p | 0 |
| 11/03/2021 | 472.00p | 482.00p | 472.00p | 482.00p | 1223 |
| 10/03/2021 | 472.00p | 482.00p | 472.00p | 482.00p | 94 |
| 09/03/2021 | 470.00p | 494.00p | 470.00p | 482.00p | 855 |
| 08/03/2021 | 472.00p | 492.00p | 472.00p | 481.00p | 252 |
| 05/03/2021 | 488.00p | 488.00p | 461.00p | 488.00p | 6303 |
| 04/03/2021 | 480.00p | 484.00p | 470.00p | 470.00p | 2000 |
| 03/03/2021 | 480.00p | 484.00p | 450.00p | 484.00p | 2514 |
| 02/03/2021 | 466.00p | 486.10p | 467.00p | 484.00p | 1330 |
| 01/03/2021 | 466.00p | 470.00p | 450.00p | 470.00p | 237 |
| 26/02/2021 | 466.00p | 488.00p | 451.40p | 465.00p | 1027 |
| 25/02/2021 | 466.00p | 465.00p | 447.60p | 465.00p | 30 |
| 24/02/2021 | 466.00p | 488.00p | 450.00p | 465.00p | 4 |
| 23/02/2021 | 466.00p | 466.00p | 450.00p | 465.00p | 1066 |
| 22/02/2021 | 466.00p | 487.45p | 466.00p | 473.00p | 1695 |
| 19/02/2021 | 496.00p | 496.00p | 470.50p | 478.00p | 279 |
| 18/02/2021 | 496.00p | 482.00p | 466.00p | 482.00p | 40 |
| 17/02/2021 | 496.00p | 500.00p | 478.00p | 478.00p | 5248 |
| 16/02/2021 | 494.00p | 530.00p | 462.00p | 491.00p | 3528 |
| 15/02/2021 | 460.00p | 494.00p | 465.10p | 478.00p | 247 |
| 12/02/2021 | 460.00p | 478.00p | 478.00p | 478.00p | 0 |
| 11/02/2021 | 460.00p | 487.20p | 460.00p | 478.00p | 558 |
| 10/02/2021 | 460.00p | 496.00p | 460.00p | 478.00p | 108 |
| 09/02/2021 | 460.00p | 487.20p | 460.00p | 478.00p | 181 |
| 08/02/2021 | 450.00p | 494.00p | 460.00p | 478.00p | 75 |
| 05/02/2021 | 450.00p | 494.00p | 454.10p | 478.00p | 2113 |
| 04/02/2021 | 450.00p | 496.00p | 450.00p | 460.00p | 72 |
| 03/02/2021 | 450.00p | 496.00p | 450.00p | 460.00p | 614 |
| 02/02/2021 | 450.00p | 496.00p | 450.00p | 459.00p | 214 |
| 01/02/2021 | 450.00p | 460.00p | 450.00p | 460.00p | 277 |
| 29/01/2021 | 450.00p | 485.20p | 450.00p | 459.00p | 227 |
| 28/01/2021 | 450.00p | 496.00p | 450.00p | 460.00p | 1952 |
| 27/01/2021 | 460.00p | 472.00p | 450.00p | 472.00p | 93 |
| 26/01/2021 | 460.00p | 494.00p | 460.00p | 479.00p | 1118 |
| 25/01/2021 | 460.00p | 494.00p | 458.00p | 476.00p | 215 |
| 22/01/2021 | 460.00p | 488.00p | 458.00p | 479.00p | 2721 |
| 21/01/2021 | 482.00p | 488.00p | 458.00p | 473.00p | 240 |
| 20/01/2021 | 482.00p | 490.00p | 458.00p | 473.00p | 5357 |
| 19/01/2021 | 390.00p | 490.00p | 458.00p | 468.00p | 2921 |
| 18/01/2021 | 390.00p | 510.00p | 385.00p | 498.00p | 21854 |
| 15/01/2021 | 336.00p | 350.00p | 322.00p | 328.00p | 6091 |
| 14/01/2021 | 320.00p | 323.80p | 321.00p | 321.00p | 1080 |
| 13/01/2021 | 320.00p | 315.00p | 315.00p | 315.00p | 0 |
| 12/01/2021 | 320.00p | 315.00p | 311.00p | 315.00p | 501 |
| 11/01/2021 | 320.00p | 315.00p | 309.50p | 315.00p | 70 |
| 08/01/2021 | 320.00p | 320.00p | 316.00p | 316.00p | 3000 |
| 07/01/2021 | 316.00p | 316.00p | 307.00p | 315.00p | 10135 |
| 06/01/2021 | 300.00p | 308.00p | 300.00p | 308.00p | 12361 |
| 05/01/2021 | 308.00p | 295.00p | 292.86p | 295.00p | 38 |
| 04/01/2021 | 308.00p | 300.00p | 299.00p | 300.00p | 0 |
| 31/12/2020 | 308.00p | 308.00p | 299.00p | 299.00p | 1606 |
| 30/12/2020 | 286.00p | 293.00p | 285.56p | 293.00p | 1602 |
| 29/12/2020 | 286.00p | 290.00p | 286.00p | 290.00p | 1139 |
| 24/12/2020 | 310.00p | 298.00p | 297.00p | 298.00p | 0 |
| 23/12/2020 | 310.00p | 297.00p | 297.00p | 297.00p | 0 |
| 22/12/2020 | 310.00p | 297.00p | 288.64p | 297.00p | 14 |
| 21/12/2020 | 310.00p | 310.00p | 296.00p | 296.00p | 5000 |
| 18/12/2020 | 300.00p | 292.00p | 292.00p | 292.00p | 0 |
| 17/12/2020 | 300.00p | 300.00p | 292.00p | 292.00p | 660 |
| 16/12/2020 | 286.00p | 292.00p | 286.00p | 292.00p | 1 |
| 15/12/2020 | 310.00p | 310.00p | 297.00p | 297.00p | 408 |
| 14/12/2020 | 302.00p | 297.00p | 291.28p | 297.00p | 468 |
| 11/12/2020 | 302.00p | 297.00p | 293.00p | 297.00p | 0 |
| 10/12/2020 | 302.00p | 302.00p | 293.00p | 293.00p | 1000 |
| 09/12/2020 | 310.00p | 297.00p | 287.92p | 297.00p | 1865 |
| 08/12/2020 | 310.00p | 297.00p | 297.00p | 297.00p | 0 |
| 07/12/2020 | 310.00p | 297.00p | 297.00p | 297.00p | 0 |
| 04/12/2020 | 310.00p | 297.00p | 297.00p | 297.00p | 0 |
| 03/12/2020 | 310.00p | 297.00p | 291.52p | 297.00p | 1638 |
| 02/12/2020 | 310.00p | 297.00p | 291.52p | 297.00p | 10 |
| 01/12/2020 | 310.00p | 297.00p | 297.00p | 297.00p | 0 |
| 30/11/2020 | 310.00p | 316.79p | 293.82p | 297.00p | 2023 |
| 27/11/2020 | 302.00p | 305.00p | 292.76p | 305.00p | 2276 |
| 26/11/2020 | 286.00p | 296.00p | 286.00p | 290.00p | 1500 |
| 25/11/2020 | 262.00p | 273.00p | 262.00p | 273.00p | 1650 |
| 24/11/2020 | 278.00p | 283.36p | 273.00p | 273.00p | 87 |
| 23/11/2020 | 278.00p | 276.00p | 273.00p | 273.00p | 0 |
| 20/11/2020 | 278.00p | 286.00p | 276.00p | 276.00p | 410 |
| 19/11/2020 | 278.00p | 278.00p | 270.00p | 270.00p | 500 |
| 18/11/2020 | 262.00p | 265.00p | 262.00p | 265.00p | 782 |
| 17/11/2020 | 256.00p | 272.00p | 270.00p | 270.00p | 0 |
| 16/11/2020 | 256.00p | 272.00p | 254.00p | 272.00p | 7206 |
| 13/11/2020 | 264.00p | 280.00p | 272.00p | 272.00p | 0 |
| 12/11/2020 | 264.00p | 280.00p | 244.20p | 280.00p | 4917 |
| 10/11/2020 | 280.00p | 280.00p | 265.00p | 265.00p | 100 |
| 09/11/2020 | 252.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/11/2020 | 252.00p | 265.00p | 255.08p | 265.00p | 27 |
| 05/11/2020 | 252.00p | 265.00p | 255.08p | 265.00p | 2 |
| 04/11/2020 | 252.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/11/2020 | 252.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/11/2020 | 252.00p | 265.00p | 255.08p | 265.00p | 47 |
| 30/10/2020 | 252.00p | 275.00p | 265.00p | 265.00p | 0 |
| 29/10/2020 | 252.00p | 280.00p | 252.00p | 275.00p | 3560 |
| 28/10/2020 | 250.00p | 267.00p | 265.00p | 265.00p | 0 |
| 27/10/2020 | 250.00p | 269.60p | 248.60p | 267.00p | 2437 |
| 26/10/2020 | 250.00p | 268.10p | 258.00p | 258.00p | 1865 |
| 23/10/2020 | 250.00p | 253.00p | 241.20p | 253.00p | 228 |
| 22/10/2020 | 250.00p | 253.00p | 253.00p | 253.00p | 0 |
| 21/10/2020 | 250.00p | 253.00p | 248.46p | 253.00p | 1196 |
| 20/10/2020 | 260.00p | 261.80p | 252.00p | 252.00p | 1235 |
| 19/10/2020 | 288.00p | 267.00p | 263.00p | 263.00p | 0 |
| 16/10/2020 | 288.00p | 290.00p | 267.00p | 267.00p | 353 |
| 15/10/2020 | 288.00p | 267.00p | 263.23p | 267.00p | 1600 |
| 14/10/2020 | 288.00p | 267.00p | 265.96p | 267.00p | 4 |
| 13/10/2020 | 288.00p | 288.00p | 267.00p | 267.00p | 1250 |
| 12/10/2020 | 310.00p | 304.00p | 295.00p | 295.00p | 0 |
| 09/10/2020 | 310.00p | 304.00p | 304.00p | 304.00p | 0 |
| 08/10/2020 | 310.00p | 304.00p | 304.00p | 304.00p | 0 |
| 07/10/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 583 |
| 06/10/2020 | 310.00p | 304.00p | 304.00p | 304.00p | 0 |
| 05/10/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 500 |
| 02/10/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 637 |
| 01/10/2020 | 310.00p | 304.00p | 304.00p | 304.00p | 0 |
| 30/09/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 558 |
| 29/09/2020 | 310.00p | 304.00p | 304.00p | 304.00p | 0 |
| 28/09/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 1227 |
| 25/09/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 293 |
| 24/09/2020 | 310.00p | 304.00p | 301.80p | 304.00p | 186 |
| 23/09/2020 | 310.00p | 303.00p | 303.00p | 303.00p | 0 |
| 22/09/2020 | 310.00p | 303.00p | 303.00p | 303.00p | 0 |
| 21/09/2020 | 310.00p | 303.00p | 303.00p | 303.00p | 0 |
| 18/09/2020 | 310.00p | 310.00p | 303.00p | 303.00p | 750 |
| 17/09/2020 | 310.00p | 317.00p | 311.00p | 311.00p | 0 |
| 16/09/2020 | 310.00p | 317.00p | 310.00p | 317.00p | 1826 |
| 15/09/2020 | 314.00p | 318.00p | 318.00p | 318.00p | 0 |
| 14/09/2020 | 314.00p | 318.00p | 318.00p | 318.00p | 0 |
| 11/09/2020 | 314.00p | 318.00p | 318.00p | 318.00p | 0 |
| 10/09/2020 | 314.00p | 318.00p | 318.00p | 318.00p | 0 |
| 09/09/2020 | 314.00p | 347.20p | 312.00p | 318.00p | 4952 |
| 08/09/2020 | 314.00p | 310.00p | 297.00p | 297.00p | 1441 |
| 07/09/2020 | 314.00p | 314.00p | 288.72p | 297.00p | 808 |
| 04/09/2020 | 312.00p | 312.00p | 290.00p | 302.00p | 3942 |
| 03/09/2020 | 340.00p | 330.00p | 319.60p | 330.00p | 439 |
| 02/09/2020 | 340.00p | 340.00p | 330.00p | 330.00p | 280 |
| 01/09/2020 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/08/2020 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/08/2020 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/08/2020 | 340.00p | 344.30p | 319.60p | 330.00p | 322 |
| 25/08/2020 | 340.00p | 346.20p | 319.60p | 330.00p | 307 |
| 24/08/2020 | 340.00p | 330.00p | 319.60p | 330.00p | 296 |
| 21/08/2020 | 340.00p | 346.20p | 335.00p | 335.00p | 430 |
| 20/08/2020 | 340.00p | 346.20p | 330.00p | 330.00p | 213 |
| 19/08/2020 | 340.00p | 340.00p | 319.00p | 330.00p | 2936 |
| 18/08/2020 | 300.00p | 338.10p | 300.00p | 325.00p | 5539 |
| 14/08/2020 | 276.00p | 292.40p | 280.00p | 280.00p | 170 |
| 13/08/2020 | 276.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/08/2020 | 276.00p | 295.00p | 280.00p | 280.00p | 3105 |
| 11/08/2020 | 276.00p | 279.00p | 266.80p | 279.00p | 1014 |
| 10/08/2020 | 292.00p | 295.00p | 266.80p | 267.00p | 315 |
| 07/08/2020 | 292.00p | 267.00p | 267.00p | 267.00p | 0 |
| 06/08/2020 | 292.00p | 267.00p | 266.80p | 267.00p | 9 |
| 05/08/2020 | 292.00p | 267.00p | 267.00p | 267.00p | 0 |
| 04/08/2020 | 292.00p | 267.20p | 267.00p | 267.00p | 20 |
| 03/08/2020 | 292.00p | 267.00p | 266.80p | 267.00p | 5 |
| 31/07/2020 | 292.00p | 267.00p | 267.00p | 267.00p | 0 |
| 30/07/2020 | 292.00p | 267.00p | 266.80p | 267.00p | 7 |
| 29/07/2020 | 292.00p | 267.00p | 267.00p | 267.00p | 0 |
| 28/07/2020 | 292.00p | 268.80p | 267.00p | 267.00p | 197 |
| 27/07/2020 | 292.00p | 294.30p | 267.00p | 267.00p | 169 |
| 24/07/2020 | 292.00p | 292.00p | 278.00p | 278.00p | 1846 |
| 23/07/2020 | 310.00p | 320.50p | 292.00p | 310.00p | 1797 |
| 22/07/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/07/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/07/2020 | 318.00p | 322.84p | 310.00p | 310.00p | 2358 |
| 17/07/2020 | 348.00p | 329.00p | 326.60p | 329.00p | 300 |
| 16/07/2020 | 348.00p | 344.00p | 334.00p | 334.00p | 300 |
| 15/07/2020 | 348.00p | 350.00p | 334.00p | 334.00p | 340 |
| 14/07/2020 | 348.00p | 350.00p | 338.80p | 341.00p | 1340 |
| 13/07/2020 | 348.00p | 348.00p | 336.00p | 336.00p | 1243 |
| 10/07/2020 | 317.00p | 328.81p | 324.40p | 324.40p | 15 |
| 09/07/2020 | 317.00p | 324.30p | 317.00p | 324.30p | 1014 |
| 08/07/2020 | 330.00p | 324.50p | 320.00p | 324.50p | 186 |
| 07/07/2020 | 330.00p | 324.50p | 324.50p | 324.50p | 0 |
| 06/07/2020 | 330.00p | 324.50p | 324.50p | 324.50p | 0 |
| 03/07/2020 | 330.00p | 324.50p | 322.90p | 324.50p | 0 |
| 02/07/2020 | 330.00p | 324.50p | 322.90p | 322.90p | 0 |
| 01/07/2020 | 330.00p | 339.96p | 324.50p | 324.50p | 13 |
| 30/06/2020 | 330.00p | 345.68p | 336.30p | 336.30p | 100 |
| 29/06/2020 | 330.00p | 347.32p | 328.00p | 328.00p | 3001 |
| 26/06/2020 | 330.00p | 343.40p | 330.00p | 343.40p | 7397 |
| 25/06/2020 | 350.00p | 352.00p | 328.57p | 350.90p | 6591 |
| 24/06/2020 | 340.00p | 330.00p | 329.40p | 330.00p | 0 |
| 23/06/2020 | 340.00p | 340.00p | 329.40p | 329.40p | 2045 |
| 22/06/2020 | 305.20p | 329.42p | 305.20p | 312.50p | 342 |
| 19/06/2020 | 330.00p | 312.60p | 308.31p | 312.60p | 275 |
| 18/06/2020 | 330.00p | 313.31p | 312.60p | 312.60p | 536 |
*Close Price adjusted for both dividends and splits