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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
CPL Resources (CPS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/11/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/11/2017 | 560.00p | 560.00p | 540.00p | 540.00p | 0 |
| 27/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 23/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 22/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 21/11/2017 | 560.00p | 560.00p | 549.02p | 560.00p | 100 |
| 20/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/11/2017 | 560.00p | 560.00p | 553.00p | 560.00p | 4727 |
| 16/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 15/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/11/2017 | 560.00p | 565.39p | 560.00p | 560.00p | 732 |
| 13/11/2017 | 560.00p | 574.00p | 560.00p | 560.00p | 2 |
| 10/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 09/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 08/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 07/11/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 06/11/2017 | 560.00p | 574.50p | 560.00p | 560.00p | 4 |
| 03/11/2017 | 547.50p | 575.00p | 547.50p | 560.00p | 1190 |
| 02/11/2017 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 01/11/2017 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 31/10/2017 | 562.50p | 562.50p | 536.00p | 547.50p | 1200 |
| 30/10/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 27/10/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 26/10/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 25/10/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 24/10/2017 | 562.50p | 575.00p | 562.50p | 562.50p | 0 |
| 23/10/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/10/2017 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/10/2017 | 560.00p | 575.00p | 560.00p | 575.00p | 0 |
| 18/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 16/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 12/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 11/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 10/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 824 |
| 09/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 06/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 05/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 04/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 94 |
| 03/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 02/10/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 29/09/2017 | 547.50p | 560.00p | 547.50p | 560.00p | 3580 |
| 28/09/2017 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 27/09/2017 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 26/09/2017 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 25/09/2017 | 560.00p | 560.00p | 547.50p | 547.50p | 0 |
| 22/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 21/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 20/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 30000 |
| 19/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 6920 |
| 18/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 15/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/09/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 13/09/2017 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
| 12/09/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/09/2017 | 555.00p | 555.00p | 555.00p | 555.00p | 845 |
| 08/09/2017 | 540.00p | 555.00p | 540.00p | 555.00p | 200 |
| 07/09/2017 | 520.00p | 540.00p | 515.00p | 540.00p | 200 |
| 06/09/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 05/09/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 91 |
| 04/09/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/09/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 31/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 30/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 29/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 817 |
| 25/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 24/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 23/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 500 |
| 22/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 21/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 3210 |
| 17/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 17205 |
| 15/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 10/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 5000 |
| 09/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 04/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 03/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 02/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 01/08/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 31/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 28/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 27/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 26/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 25/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 24/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 21/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 20/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/07/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 1000 |
| 13/07/2017 | 520.00p | 520.00p | 515.00p | 515.00p | 0 |
| 12/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 06/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 05/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 03/07/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/06/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 29/06/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/06/2017 | 515.00p | 525.00p | 515.00p | 520.00p | 0 |
| 27/06/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 26/06/2017 | 517.50p | 517.50p | 515.00p | 515.00p | 0 |
| 23/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 22/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 21/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 20/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 19/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 16/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 15/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 14/06/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 13/06/2017 | 515.00p | 517.50p | 515.00p | 517.50p | 0 |
| 12/06/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/06/2017 | 515.00p | 522.50p | 513.10p | 515.00p | 361 |
| 08/06/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/06/2017 | 515.00p | 515.00p | 485.00p | 515.00p | 3000 |
| 06/06/2017 | 515.00p | 525.00p | 515.00p | 515.00p | 0 |
| 05/06/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/06/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/06/2017 | 500.00p | 525.00p | 500.00p | 525.00p | 890 |
| 31/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 30/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/05/2017 | 500.00p | 520.00p | 500.00p | 500.00p | 94 |
| 25/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/05/2017 | 500.00p | 517.18p | 500.00p | 500.00p | 591 |
| 19/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/05/2017 | 500.00p | 500.00p | 483.10p | 500.00p | 2500 |
| 16/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/05/2017 | 500.00p | 519.00p | 500.00p | 500.00p | 1905 |
| 10/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/05/2017 | 500.00p | 522.06p | 500.00p | 500.00p | 32777 |
| 04/05/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/05/2017 | 500.00p | 511.56p | 500.00p | 500.00p | 93 |
| 02/05/2017 | 500.00p | 519.00p | 500.00p | 500.00p | 484 |
| 28/04/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/04/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/04/2017 | 500.00p | 501.02p | 482.00p | 500.00p | 395 |
| 25/04/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/04/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 21/04/2017 | 495.00p | 500.00p | 495.00p | 500.00p | 0 |
| 20/04/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 19/04/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 18/04/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 13/04/2017 | 480.00p | 510.00p | 480.00p | 495.00p | 377 |
| 12/04/2017 | 480.00p | 504.47p | 455.00p | 480.00p | 7447 |
| 11/04/2017 | 480.00p | 496.59p | 480.00p | 480.00p | 550 |
| 10/04/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 07/04/2017 | 480.00p | 480.00p | 455.00p | 480.00p | 5066 |
| 06/04/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 05/04/2017 | 480.00p | 480.00p | 450.00p | 480.00p | 6733 |
| 04/04/2017 | 480.00p | 510.00p | 480.00p | 480.00p | 561 |
| 03/04/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 31/03/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 30/03/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 29/03/2017 | 480.00p | 480.00p | 455.00p | 480.00p | 1000 |
| 28/03/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 27/03/2017 | 477.50p | 500.00p | 477.50p | 480.00p | 78 |
| 24/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 23/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 22/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 21/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 20/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 17/03/2017 | 477.50p | 477.50p | 455.00p | 477.50p | 1 |
| 16/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 15/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 14/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 13/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 10/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 09/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 08/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 07/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 06/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 03/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 02/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 01/03/2017 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 28/02/2017 | 480.00p | 480.00p | 477.50p | 477.50p | 0 |
| 27/02/2017 | 480.00p | 480.00p | 455.00p | 480.00p | 4710 |
| 24/02/2017 | 480.00p | 480.00p | 460.00p | 480.00p | 1637 |
| 23/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/02/2017 | 480.00p | 480.00p | 470.00p | 480.00p | 89 |
| 21/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 20/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 17/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
*Close Price adjusted for both dividends and splits