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 |
|---|---|---|---|---|---|
| 02/09/2019 | 498.00p | 498.00p | 460.00p | 485.00p | 430 |
| 30/08/2019 | 455.40p | 485.00p | 485.00p | 485.00p | 0 |
| 29/08/2019 | 455.40p | 485.00p | 455.40p | 485.00p | 200 |
| 28/08/2019 | 459.48p | 485.00p | 485.00p | 485.00p | 0 |
| 27/08/2019 | 459.48p | 485.00p | 459.48p | 485.00p | 41 |
| 23/08/2019 | 453.00p | 485.00p | 485.00p | 485.00p | 0 |
| 22/08/2019 | 453.00p | 485.00p | 485.00p | 485.00p | 0 |
| 21/08/2019 | 453.00p | 495.00p | 453.00p | 485.00p | 1106 |
| 20/08/2019 | 453.00p | 470.00p | 470.00p | 470.00p | 0 |
| 19/08/2019 | 453.00p | 470.00p | 453.00p | 470.00p | 50 |
| 16/08/2019 | 452.68p | 470.00p | 470.00p | 470.00p | 0 |
| 15/08/2019 | 452.68p | 470.00p | 450.00p | 470.00p | 1540 |
| 14/08/2019 | 422.00p | 499.00p | 422.00p | 470.00p | 10 |
| 13/08/2019 | 489.00p | 470.00p | 470.00p | 470.00p | 6270 |
| 12/08/2019 | 489.00p | 482.50p | 470.00p | 470.00p | 0 |
| 09/08/2019 | 489.00p | 489.00p | 482.50p | 482.50p | 181 |
| 08/08/2019 | 460.51p | 460.51p | 446.18p | 460.00p | 589 |
| 07/08/2019 | 450.00p | 482.50p | 450.00p | 482.50p | 1000 |
| 06/08/2019 | 422.00p | 460.00p | 422.00p | 460.00p | 0 |
| 05/08/2019 | 450.00p | 482.50p | 450.00p | 482.50p | 1000 |
| 02/08/2019 | 450.00p | 482.50p | 460.00p | 482.50p | 0 |
| 01/08/2019 | 450.00p | 460.00p | 450.00p | 460.00p | 1000 |
| 31/07/2019 | 450.00p | 483.50p | 450.00p | 483.50p | 1000 |
| 30/07/2019 | 450.00p | 500.00p | 449.72p | 461.00p | 2240 |
| 29/07/2019 | 500.00p | 482.50p | 482.50p | 482.50p | 0 |
| 26/07/2019 | 500.00p | 485.00p | 482.50p | 482.50p | 0 |
| 25/07/2019 | 500.00p | 486.00p | 485.00p | 485.00p | 0 |
| 24/07/2019 | 500.00p | 486.00p | 485.00p | 486.00p | 0 |
| 23/07/2019 | 500.00p | 485.00p | 485.00p | 485.00p | 0 |
| 22/07/2019 | 500.00p | 485.00p | 460.00p | 485.00p | 0 |
| 19/07/2019 | 500.00p | 500.00p | 460.00p | 460.00p | 100 |
| 18/07/2019 | 500.00p | 470.00p | 460.00p | 460.00p | 0 |
| 17/07/2019 | 500.00p | 500.00p | 470.00p | 470.00p | 633 |
| 16/07/2019 | 544.00p | 489.00p | 485.00p | 485.00p | 0 |
| 15/07/2019 | 544.00p | 544.00p | 489.00p | 489.00p | 36 |
| 12/07/2019 | 491.00p | 501.00p | 484.00p | 484.00p | 0 |
| 11/07/2019 | 491.00p | 501.00p | 501.00p | 501.00p | 0 |
| 10/07/2019 | 491.00p | 545.20p | 491.00p | 501.00p | 49 |
| 09/07/2019 | 530.00p | 550.00p | 501.00p | 501.00p | 0 |
| 08/07/2019 | 530.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/07/2019 | 530.00p | 575.00p | 550.00p | 550.00p | 0 |
| 04/07/2019 | 530.00p | 575.00p | 575.00p | 575.00p | 0 |
| 03/07/2019 | 530.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/07/2019 | 530.00p | 575.00p | 575.00p | 575.00p | 0 |
| 01/07/2019 | 530.00p | 575.00p | 550.00p | 575.00p | 0 |
| 28/06/2019 | 530.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/06/2019 | 530.00p | 550.00p | 525.00p | 550.00p | 0 |
| 26/06/2019 | 530.00p | 545.00p | 515.00p | 525.00p | 4739 |
| 25/06/2019 | 585.00p | 560.00p | 550.00p | 560.00p | 0 |
| 24/06/2019 | 585.00p | 585.00p | 550.00p | 550.00p | 41 |
| 21/06/2019 | 550.00p | 565.00p | 540.00p | 565.00p | 11058 |
| 20/06/2019 | 555.00p | 555.00p | 500.00p | 510.00p | 1754 |
| 19/06/2019 | 570.00p | 585.60p | 554.00p | 562.50p | 1458 |
| 18/06/2019 | 545.00p | 595.00p | 472.75p | 552.50p | 7666 |
| 17/06/2019 | 468.00p | 487.15p | 461.00p | 466.00p | 4170 |
| 14/06/2019 | 450.00p | 454.00p | 433.00p | 433.00p | 1610 |
| 13/06/2019 | 457.50p | 463.00p | 457.50p | 463.00p | 19 |
| 12/06/2019 | 457.50p | 463.00p | 457.50p | 463.00p | 20 |
| 11/06/2019 | 452.00p | 470.00p | 452.00p | 460.00p | 279 |
| 10/06/2019 | 466.00p | 466.00p | 458.00p | 458.00p | 427 |
| 07/06/2019 | 500.00p | 485.00p | 458.00p | 485.00p | 0 |
| 06/06/2019 | 500.00p | 461.00p | 458.00p | 458.00p | 0 |
| 05/06/2019 | 500.00p | 500.00p | 455.00p | 461.00p | 5550 |
| 04/06/2019 | 455.00p | 485.00p | 485.00p | 485.00p | 0 |
| 03/06/2019 | 455.00p | 500.00p | 485.00p | 485.00p | 0 |
| 31/05/2019 | 455.00p | 500.00p | 485.00p | 500.00p | 0 |
| 30/05/2019 | 455.00p | 485.00p | 455.00p | 485.00p | 10 |
| 29/05/2019 | 450.00p | 485.00p | 450.00p | 485.00p | 9 |
| 28/05/2019 | 450.00p | 486.00p | 450.00p | 486.00p | 288 |
| 24/05/2019 | 480.00p | 485.00p | 455.00p | 485.00p | 618 |
| 23/05/2019 | 480.00p | 545.00p | 480.00p | 500.00p | 9 |
| 22/05/2019 | 509.00p | 509.00p | 500.00p | 500.00p | 47 |
| 21/05/2019 | 496.00p | 500.00p | 496.00p | 500.00p | 241 |
| 20/05/2019 | 480.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/05/2019 | 480.00p | 500.00p | 480.00p | 500.00p | 129 |
| 16/05/2019 | 482.00p | 515.00p | 439.70p | 515.00p | 4357 |
| 15/05/2019 | 482.00p | 500.00p | 500.00p | 500.00p | 0 |
| 14/05/2019 | 482.00p | 500.00p | 482.00p | 500.00p | 644 |
| 13/05/2019 | 505.00p | 505.00p | 482.00p | 500.00p | 2116 |
| 10/05/2019 | 498.00p | 520.00p | 498.00p | 520.00p | 1998 |
| 09/05/2019 | 488.00p | 490.00p | 480.00p | 490.00p | 22717 |
| 08/05/2019 | 490.00p | 505.00p | 478.40p | 487.50p | 4958 |
| 07/05/2019 | 500.00p | 507.00p | 477.30p | 480.00p | 3141 |
| 03/05/2019 | 516.00p | 532.50p | 510.00p | 510.00p | 0 |
| 02/05/2019 | 516.00p | 550.00p | 532.50p | 532.50p | 0 |
| 01/05/2019 | 516.00p | 550.00p | 516.00p | 550.00p | 200 |
| 30/04/2019 | 539.50p | 539.50p | 532.50p | 532.50p | 35 |
| 29/04/2019 | 570.00p | 532.50p | 525.00p | 532.50p | 0 |
| 26/04/2019 | 570.00p | 570.00p | 525.00p | 525.00p | 552 |
| 25/04/2019 | 515.00p | 554.50p | 515.00p | 525.00p | 636 |
| 24/04/2019 | 515.00p | 525.00p | 515.00p | 525.00p | 7 |
| 23/04/2019 | 570.00p | 570.00p | 515.00p | 522.50p | 2442 |
| 18/04/2019 | 500.00p | 532.50p | 532.50p | 532.50p | 0 |
| 17/04/2019 | 500.00p | 564.50p | 500.00p | 532.50p | 1346 |
| 16/04/2019 | 564.50p | 564.50p | 532.50p | 532.50p | 531 |
| 15/04/2019 | 570.00p | 591.72p | 532.50p | 532.50p | 1308 |
| 12/04/2019 | 550.00p | 584.50p | 550.00p | 550.00p | 3983 |
| 11/04/2019 | 568.00p | 568.00p | 562.50p | 562.50p | 2 |
| 10/04/2019 | 568.50p | 568.50p | 545.50p | 550.00p | 587 |
| 09/04/2019 | 590.00p | 590.00p | 515.00p | 542.50p | 1357 |
| 08/04/2019 | 535.00p | 549.50p | 528.50p | 532.50p | 2580 |
| 05/04/2019 | 545.00p | 545.00p | 511.36p | 512.50p | 1802 |
| 04/04/2019 | 550.00p | 559.70p | 547.50p | 547.50p | 2450 |
| 03/04/2019 | 600.00p | 600.00p | 555.00p | 562.50p | 3338 |
| 02/04/2019 | 601.00p | 601.00p | 562.50p | 565.00p | 2913 |
| 01/04/2019 | 625.00p | 660.00p | 625.00p | 642.50p | 414 |
| 29/03/2019 | 625.00p | 663.50p | 625.00p | 625.00p | 1598 |
| 28/03/2019 | 600.00p | 630.00p | 600.00p | 630.00p | 600 |
| 27/03/2019 | 695.00p | 695.00p | 572.50p | 572.50p | 11151 |
| 26/03/2019 | 625.00p | 688.00p | 625.00p | 650.00p | 1549 |
| 25/03/2019 | 659.50p | 708.50p | 642.50p | 642.50p | 358 |
| 22/03/2019 | 650.00p | 724.50p | 650.00p | 665.00p | 3016 |
| 21/03/2019 | 645.00p | 690.00p | 640.00p | 650.00p | 3429 |
| 20/03/2019 | 595.00p | 625.00p | 590.00p | 625.00p | 663690 |
| 19/03/2019 | 560.00p | 592.50p | 560.00p | 592.50p | 7671 |
| 18/03/2019 | 590.00p | 610.00p | 560.00p | 560.00p | 6928 |
| 15/03/2019 | 585.00p | 600.00p | 585.00p | 590.00p | 4811 |
| 14/03/2019 | 600.00p | 600.00p | 560.00p | 590.00p | 1676 |
| 13/03/2019 | 595.00p | 600.00p | 587.50p | 587.50p | 5130 |
| 12/03/2019 | 615.00p | 615.00p | 575.00p | 575.00p | 2814 |
| 11/03/2019 | 615.00p | 655.00p | 610.00p | 655.00p | 3815 |
| 08/03/2019 | 650.00p | 630.00p | 627.50p | 627.50p | 0 |
| 07/03/2019 | 650.00p | 650.00p | 630.00p | 630.00p | 111 |
| 06/03/2019 | 615.00p | 625.00p | 615.00p | 625.00p | 66 |
| 05/03/2019 | 640.00p | 640.00p | 622.50p | 622.50p | 1500 |
| 04/03/2019 | 605.00p | 620.00p | 605.00p | 610.00p | 4646 |
| 01/03/2019 | 675.00p | 675.00p | 650.00p | 650.00p | 17 |
| 28/02/2019 | 635.00p | 635.00p | 617.50p | 617.50p | 400 |
| 27/02/2019 | 650.00p | 650.00p | 625.00p | 625.00p | 186 |
| 26/02/2019 | 627.28p | 627.50p | 620.00p | 627.50p | 0 |
| 25/02/2019 | 627.28p | 627.28p | 620.00p | 620.00p | 50 |
| 22/02/2019 | 655.00p | 681.25p | 625.00p | 625.00p | 9674 |
| 21/02/2019 | 625.00p | 632.50p | 622.50p | 632.50p | 0 |
| 20/02/2019 | 625.00p | 630.00p | 613.13p | 622.50p | 9648 |
| 19/02/2019 | 625.00p | 625.00p | 617.50p | 617.50p | 2020 |
| 18/02/2019 | 620.00p | 630.00p | 620.00p | 630.00p | 214 |
| 15/02/2019 | 645.00p | 645.00p | 600.00p | 627.50p | 3499 |
| 14/02/2019 | 640.00p | 640.00p | 627.50p | 627.50p | 910 |
| 13/02/2019 | 635.00p | 660.00p | 635.00p | 645.00p | 8597 |
| 12/02/2019 | 625.00p | 675.00p | 625.00p | 632.50p | 17472 |
| 11/02/2019 | 650.00p | 650.00p | 637.50p | 637.50p | 17 |
| 08/02/2019 | 620.00p | 647.50p | 620.00p | 647.50p | 70 |
| 07/02/2019 | 650.00p | 650.00p | 620.00p | 647.50p | 850 |
| 06/02/2019 | 620.00p | 657.50p | 620.00p | 657.50p | 2400 |
| 05/02/2019 | 620.00p | 670.00p | 620.00p | 670.00p | 524 |
| 04/02/2019 | 625.00p | 635.00p | 615.00p | 615.00p | 4911 |
| 01/02/2019 | 630.00p | 645.00p | 622.50p | 622.50p | 2850 |
| 31/01/2019 | 650.00p | 650.00p | 631.00p | 637.50p | 315 |
| 30/01/2019 | 650.00p | 652.50p | 630.00p | 652.50p | 1072 |
| 29/01/2019 | 645.00p | 645.00p | 625.00p | 625.00p | 0 |
| 28/01/2019 | 645.00p | 650.00p | 627.50p | 645.00p | 1438 |
| 25/01/2019 | 652.50p | 652.50p | 625.00p | 625.00p | 183 |
| 24/01/2019 | 650.00p | 670.00p | 620.00p | 637.50p | 1496 |
| 23/01/2019 | 655.00p | 715.00p | 700.00p | 700.00p | 0 |
| 22/01/2019 | 655.00p | 715.00p | 650.00p | 715.00p | 2935 |
| 21/01/2019 | 655.00p | 672.50p | 655.00p | 672.50p | 1500 |
| 18/01/2019 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
| 17/01/2019 | 702.50p | 702.50p | 702.50p | 702.50p | 82 |
| 16/01/2019 | 695.00p | 690.00p | 675.00p | 675.00p | 0 |
| 15/01/2019 | 695.00p | 700.00p | 690.00p | 690.00p | 3402 |
| 14/01/2019 | 670.00p | 672.50p | 670.00p | 672.50p | 8 |
| 11/01/2019 | 705.00p | 700.00p | 677.50p | 700.00p | 0 |
| 10/01/2019 | 705.00p | 710.00p | 677.50p | 677.50p | 2100 |
| 09/01/2019 | 702.50p | 727.50p | 712.50p | 727.50p | 0 |
| 08/01/2019 | 702.50p | 745.00p | 700.00p | 712.50p | 398 |
| 07/01/2019 | 695.00p | 732.50p | 690.00p | 732.50p | 2355 |
| 04/01/2019 | 605.00p | 675.00p | 605.00p | 650.00p | 2005 |
| 03/01/2019 | 686.00p | 686.00p | 620.00p | 650.00p | 357 |
| 02/01/2019 | 655.00p | 655.00p | 650.00p | 650.00p | 1405 |
| 31/12/2018 | 655.00p | 675.00p | 667.50p | 675.00p | 0 |
| 28/12/2018 | 655.00p | 700.00p | 667.50p | 667.50p | 0 |
| 27/12/2018 | 655.00p | 700.00p | 655.00p | 700.00p | 587 |
| 24/12/2018 | 670.00p | 727.50p | 707.50p | 707.50p | 0 |
| 21/12/2018 | 670.00p | 789.00p | 670.00p | 727.50p | 4941 |
| 20/12/2018 | 610.00p | 637.50p | 590.00p | 637.50p | 2395 |
| 19/12/2018 | 630.00p | 650.20p | 625.00p | 647.50p | 1823 |
| 18/12/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 169 |
| 17/12/2018 | 600.00p | 600.00p | 572.50p | 572.50p | 264 |
| 14/12/2018 | 647.50p | 647.50p | 635.00p | 635.00p | 0 |
| 13/12/2018 | 647.50p | 647.50p | 647.50p | 647.50p | 46 |
| 12/12/2018 | 655.00p | 655.00p | 647.50p | 647.50p | 1525 |
| 11/12/2018 | 635.35p | 635.35p | 635.00p | 635.00p | 315 |
| 10/12/2018 | 630.00p | 630.00p | 617.50p | 617.50p | 1073 |
| 07/12/2018 | 610.00p | 635.50p | 550.00p | 622.50p | 3500 |
| 06/12/2018 | 655.00p | 676.82p | 650.00p | 667.50p | 1563 |
| 05/12/2018 | 655.00p | 667.50p | 650.00p | 667.50p | 654 |
| 04/12/2018 | 681.00p | 672.50p | 672.50p | 672.50p | 0 |
| 03/12/2018 | 681.00p | 681.00p | 672.50p | 672.50p | 10 |
| 30/11/2018 | 700.00p | 712.50p | 695.00p | 712.50p | 2555 |
| 29/11/2018 | 745.00p | 745.00p | 672.50p | 672.50p | 354 |
| 28/11/2018 | 715.00p | 715.00p | 705.00p | 705.00p | 0 |
| 27/11/2018 | 715.00p | 715.00p | 700.00p | 712.50p | 8166 |
| 26/11/2018 | 785.00p | 785.00p | 710.00p | 740.00p | 6263 |
| 23/11/2018 | 765.00p | 765.00p | 757.50p | 757.50p | 5000 |
| 22/11/2018 | 750.00p | 770.00p | 750.00p | 750.00p | 2779 |
| 21/11/2018 | 790.00p | 790.00p | 780.00p | 780.00p | 1 |
| 20/11/2018 | 790.00p | 800.00p | 780.00p | 780.00p | 1082 |
| 19/11/2018 | 800.00p | 800.00p | 790.00p | 795.00p | 1620 |
| 16/11/2018 | 800.00p | 822.50p | 800.00p | 822.50p | 447 |
| 15/11/2018 | 825.00p | 825.00p | 822.50p | 822.50p | 250 |
*Close Price adjusted for both dividends and splits