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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
CPP Group (CPP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/01/2018 | 1,310.00p | 1,325.00p | 1,310.00p | 1,325.00p | 125 |
| 30/01/2018 | 1,310.00p | 1,340.00p | 1,310.00p | 1,340.00p | 15 |
| 29/01/2018 | 1,367.00p | 1,367.00p | 1,340.00p | 1,340.00p | 36 |
| 26/01/2018 | 1,340.00p | 1,350.00p | 1,340.00p | 1,350.00p | 300 |
| 25/01/2018 | 1,310.56p | 1,330.00p | 1,325.00p | 1,325.00p | 0 |
| 24/01/2018 | 1,310.56p | 1,330.00p | 1,309.70p | 1,330.00p | 39 |
| 23/01/2018 | 1,318.00p | 1,340.00p | 1,318.00p | 1,340.00p | 175 |
| 22/01/2018 | 1,350.00p | 1,365.00p | 1,312.00p | 1,365.00p | 1776 |
| 19/01/2018 | 1,290.00p | 1,305.00p | 1,265.00p | 1,305.00p | 386 |
| 18/01/2018 | 1,300.00p | 1,295.00p | 1,285.00p | 1,285.00p | 0 |
| 17/01/2018 | 1,300.00p | 1,300.00p | 1,295.00p | 1,295.00p | 838 |
| 16/01/2018 | 1,340.00p | 1,350.00p | 1,300.00p | 1,320.00p | 1067 |
| 15/01/2018 | 1,302.50p | 1,325.00p | 1,302.50p | 1,325.00p | 77 |
| 12/01/2018 | 1,303.50p | 1,346.00p | 1,303.50p | 1,335.00p | 119 |
| 11/01/2018 | 1,346.00p | 1,346.00p | 1,330.00p | 1,330.00p | 4 |
| 10/01/2018 | 1,304.50p | 1,354.00p | 1,304.50p | 1,330.00p | 88 |
| 09/01/2018 | 1,350.00p | 1,365.00p | 1,350.00p | 1,365.00p | 1040 |
| 08/01/2018 | 1,305.00p | 1,385.00p | 1,345.00p | 1,385.00p | 905 |
| 05/01/2018 | 1,305.00p | 1,345.00p | 1,305.00p | 1,345.00p | 378 |
| 04/01/2018 | 1,300.00p | 1,330.00p | 1,300.00p | 1,330.00p | 500 |
| 03/01/2018 | 1,280.00p | 1,285.50p | 1,280.00p | 1,280.00p | 885 |
| 02/01/2018 | 1,295.00p | 1,330.00p | 1,295.00p | 1,330.00p | 232 |
| 29/12/2017 | 1,285.00p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 28/12/2017 | 1,285.00p | 1,312.50p | 1,285.00p | 1,312.50p | 317 |
| 27/12/2017 | 1,286.00p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 22/12/2017 | 1,286.00p | 1,312.50p | 1,286.00p | 1,312.50p | 297 |
| 21/12/2017 | 1,285.00p | 1,300.00p | 1,285.00p | 1,300.00p | 405 |
| 20/12/2017 | 1,300.00p | 1,325.00p | 1,300.00p | 1,325.00p | 522 |
| 19/12/2017 | 1,281.25p | 1,337.50p | 1,281.25p | 1,337.50p | 2 |
| 18/12/2017 | 1,275.00p | 1,362.88p | 1,275.00p | 1,325.00p | 39 |
| 15/12/2017 | 1,325.00p | 1,325.00p | 1,308.08p | 1,325.00p | 1250 |
| 14/12/2017 | 1,350.00p | 1,350.00p | 1,330.00p | 1,337.50p | 214 |
| 13/12/2017 | 1,390.00p | 1,390.00p | 1,362.50p | 1,362.50p | 163 |
| 12/12/2017 | 1,350.00p | 1,350.00p | 1,337.50p | 1,337.50p | 1514 |
| 11/12/2017 | 1,375.00p | 1,375.00p | 1,335.00p | 1,350.00p | 934 |
| 08/12/2017 | 1,325.00p | 1,375.00p | 1,325.00p | 1,375.00p | 1667 |
| 07/12/2017 | 1,325.00p | 1,430.00p | 1,305.00p | 1,325.00p | 3243 |
| 06/12/2017 | 1,325.00p | 1,325.00p | 1,300.00p | 1,312.50p | 4418 |
| 05/12/2017 | 1,325.00p | 1,400.00p | 1,325.00p | 1,350.00p | 2260 |
| 04/12/2017 | 1,375.00p | 1,375.00p | 1,325.00p | 1,325.00p | 12465 |
| 01/12/2017 | 1,325.00p | 1,337.50p | 1,325.00p | 1,337.50p | 1150 |
| 30/11/2017 | 1,325.00p | 1,400.00p | 1,325.00p | 1,400.00p | 122 |
| 29/11/2017 | 1,325.00p | 1,325.00p | 1,312.50p | 1,312.50p | 0 |
| 28/11/2017 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 27/11/2017 | 1,325.00p | 1,357.50p | 1,325.00p | 1,325.00p | 479 |
| 24/11/2017 | 1,350.00p | 1,412.50p | 1,300.00p | 1,412.50p | 4739 |
| 23/11/2017 | 1,350.00p | 1,391.24p | 1,337.50p | 1,337.50p | 258 |
| 22/11/2017 | 1,325.00p | 1,387.50p | 1,300.00p | 1,387.50p | 1150 |
| 21/11/2017 | 1,350.00p | 1,350.00p | 1,337.50p | 1,337.50p | 159 |
| 20/11/2017 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 1021 |
| 17/11/2017 | 1,425.00p | 1,365.00p | 1,362.50p | 1,362.50p | 354 |
| 16/11/2017 | 1,425.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 15/11/2017 | 1,425.00p | 1,425.00p | 1,375.00p | 1,375.00p | 1075 |
| 14/11/2017 | 1,425.00p | 1,470.00p | 1,350.00p | 1,375.00p | 5720 |
| 13/11/2017 | 1,350.00p | 1,462.50p | 1,375.00p | 1,462.50p | 0 |
| 10/11/2017 | 1,350.00p | 1,375.00p | 1,362.50p | 1,375.00p | 0 |
| 09/11/2017 | 1,350.00p | 1,430.00p | 1,325.00p | 1,362.50p | 2370 |
| 08/11/2017 | 1,425.00p | 1,425.00p | 1,400.00p | 1,400.00p | 4200 |
| 07/11/2017 | 1,375.00p | 1,442.50p | 1,375.00p | 1,412.50p | 4025 |
| 06/11/2017 | 1,275.00p | 1,400.00p | 1,275.00p | 1,337.50p | 5061 |
| 03/11/2017 | 1,275.00p | 1,312.50p | 1,275.00p | 1,312.50p | 4393 |
| 02/11/2017 | 1,225.00p | 1,295.00p | 1,225.00p | 1,275.00p | 4721 |
| 01/11/2017 | 1,250.00p | 1,300.00p | 1,250.00p | 1,262.50p | 34175 |
| 31/10/2017 | 1,200.00p | 1,237.50p | 1,200.00p | 1,237.50p | 2250 |
| 30/10/2017 | 1,225.00p | 1,237.50p | 1,200.00p | 1,237.50p | 566 |
| 27/10/2017 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 2212 |
| 26/10/2017 | 1,075.00p | 1,200.00p | 1,162.50p | 1,200.00p | 0 |
| 25/10/2017 | 1,075.00p | 1,175.00p | 1,063.13p | 1,162.50p | 1944 |
| 24/10/2017 | 1,200.00p | 1,200.00p | 1,087.50p | 1,087.50p | 2881 |
| 23/10/2017 | 1,275.00p | 1,275.00p | 1,103.00p | 1,225.00p | 6305 |
| 20/10/2017 | 1,100.00p | 1,162.50p | 1,100.00p | 1,162.50p | 1084 |
| 19/10/2017 | 1,075.00p | 1,137.50p | 1,125.00p | 1,125.00p | 0 |
| 18/10/2017 | 1,075.00p | 1,137.50p | 1,101.57p | 1,137.50p | 36 |
| 17/10/2017 | 1,075.00p | 1,162.50p | 1,125.00p | 1,162.50p | 0 |
| 16/10/2017 | 1,075.00p | 1,200.00p | 1,075.00p | 1,125.00p | 1937 |
| 13/10/2017 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 500 |
*Close Price adjusted for both dividends and splits