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 |
|---|---|---|---|---|---|
| 04/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 03/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 29/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 28/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 27/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 26/04/2016 | 457.50p | 457.50p | 451.00p | 457.50p | 720 |
| 25/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 22/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 21/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 20/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 19/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 18/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 15/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 14/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 13/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 12/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 11/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 08/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 07/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 06/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 05/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 04/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 01/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 31/03/2016 | 457.50p | 470.00p | 457.50p | 457.50p | 5500 |
| 30/03/2016 | 457.50p | 467.00p | 457.50p | 457.50p | 5000 |
| 29/03/2016 | 457.50p | 470.00p | 457.50p | 457.50p | 10000 |
| 24/03/2016 | 450.00p | 457.50p | 450.00p | 457.50p | 0 |
| 23/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/03/2016 | 450.00p | 450.00p | 428.00p | 450.00p | 1000 |
| 21/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/03/2016 | 450.00p | 455.00p | 450.00p | 450.00p | 215 |
| 16/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/03/2016 | 450.00p | 450.00p | 428.00p | 450.00p | 2231 |
| 10/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/03/2016 | 455.00p | 455.00p | 440.00p | 450.00p | 750 |
| 01/03/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/02/2016 | 455.00p | 459.00p | 455.00p | 455.00p | 860 |
| 26/02/2016 | 455.00p | 457.00p | 455.00p | 455.00p | 12333 |
| 25/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/02/2016 | 455.00p | 461.50p | 455.00p | 455.00p | 2667 |
| 23/02/2016 | 455.00p | 455.00p | 435.00p | 455.00p | 22000 |
| 22/02/2016 | 455.00p | 461.50p | 455.00p | 455.00p | 2667 |
| 19/02/2016 | 455.00p | 455.00p | 453.59p | 455.00p | 53700 |
| 18/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 17/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 16/02/2016 | 455.00p | 455.81p | 455.00p | 455.00p | 1000 |
| 15/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 12/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/02/2016 | 455.00p | 455.00p | 445.50p | 455.00p | 23000 |
| 10/02/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 09/02/2016 | 460.00p | 465.00p | 455.00p | 455.00p | 550 |
| 08/02/2016 | 460.00p | 465.00p | 460.00p | 460.00p | 1000 |
| 05/02/2016 | 457.50p | 460.00p | 435.00p | 460.00p | 500 |
| 04/02/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 03/02/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 02/02/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 01/02/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 29/01/2016 | 457.50p | 469.30p | 457.50p | 457.50p | 60 |
| 28/01/2016 | 442.50p | 464.00p | 442.50p | 457.50p | 30107 |
| 27/01/2016 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 26/01/2016 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 25/01/2016 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 22/01/2016 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 21/01/2016 | 440.00p | 460.74p | 440.00p | 442.50p | 1000 |
| 20/01/2016 | 440.00p | 464.08p | 440.00p | 440.00p | 5000 |
| 19/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/01/2016 | 440.00p | 452.00p | 440.00p | 440.00p | 29 |
| 15/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 13/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/01/2016 | 440.00p | 465.11p | 440.00p | 440.00p | 2000 |
| 11/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 06/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/01/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 31/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 10/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/12/2015 | 440.00p | 451.10p | 440.00p | 440.00p | 3900 |
| 08/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/12/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/12/2015 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 03/12/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 02/12/2015 | 435.00p | 438.98p | 435.00p | 435.00p | 977 |
| 01/12/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 30/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 27/11/2015 | 435.00p | 435.00p | 415.00p | 435.00p | 678 |
| 26/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 25/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 24/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 23/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 20/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 19/11/2015 | 435.00p | 452.86p | 435.00p | 435.00p | 999 |
| 18/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 17/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 16/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 13/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 12/11/2015 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 11/11/2015 | 425.00p | 460.00p | 425.00p | 435.00p | 500 |
| 10/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/11/2015 | 420.00p | 425.00p | 405.00p | 425.00p | 500 |
| 04/11/2015 | 420.00p | 427.93p | 420.00p | 420.00p | 1000 |
| 03/11/2015 | 420.00p | 424.52p | 420.00p | 420.00p | 500 |
| 02/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 30/10/2015 | 420.00p | 430.52p | 420.00p | 420.00p | 1147 |
| 29/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 28/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 22/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/10/2015 | 420.00p | 429.31p | 400.00p | 420.00p | 3960 |
| 19/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 05/10/2015 | 412.50p | 420.00p | 412.50p | 420.00p | 0 |
| 02/10/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/10/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 29/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 28/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/09/2015 | 412.50p | 430.00p | 412.50p | 412.50p | 6000 |
| 16/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 15/09/2015 | 412.50p | 412.50p | 391.00p | 412.50p | 1000 |
| 14/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 11/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 10/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 09/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 08/09/2015 | 412.50p | 412.50p | 391.00p | 412.50p | 134 |
| 07/09/2015 | 412.50p | 435.00p | 412.50p | 412.50p | 10000 |
| 04/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 03/09/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 02/09/2015 | 402.50p | 423.90p | 402.50p | 412.50p | 1291 |
| 01/09/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 27/08/2015 | 402.50p | 402.50p | 382.00p | 402.50p | 1600 |
| 26/08/2015 | 402.50p | 402.50p | 390.00p | 402.50p | 7800 |
| 25/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 24/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 20/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/08/2015 | 402.50p | 412.01p | 402.50p | 402.50p | 130 |
| 18/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/08/2015 | 402.50p | 415.00p | 402.50p | 402.50p | 25000 |
| 12/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 11/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 06/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 05/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 04/08/2015 | 402.50p | 422.00p | 402.50p | 402.50p | 9207 |
| 03/08/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 31/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 29/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 27/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 24/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 23/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/07/2015 | 402.50p | 402.50p | 398.75p | 402.50p | 15000 |
*Close Price adjusted for both dividends and splits