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 |
|---|---|---|---|---|---|
| 20/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/07/2015 | 402.50p | 402.50p | 382.00p | 402.50p | 30 |
| 15/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/07/2015 | 402.50p | 425.00p | 402.50p | 402.50p | 10000 |
| 09/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 08/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 06/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 03/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 02/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 01/07/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 29/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 26/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 25/06/2015 | 402.50p | 404.06p | 402.50p | 402.50p | 11766 |
| 24/06/2015 | 402.50p | 405.70p | 396.03p | 402.50p | 3023 |
| 23/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 18/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 15/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 12/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 11/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/06/2015 | 395.00p | 402.50p | 395.00p | 402.50p | 0 |
| 09/06/2015 | 402.50p | 410.00p | 402.50p | 402.50p | 1843 |
| 08/06/2015 | 402.50p | 410.00p | 402.50p | 402.50p | 1843 |
| 05/06/2015 | 395.00p | 402.50p | 395.00p | 402.50p | 0 |
| 04/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 03/06/2015 | 402.50p | 402.50p | 382.00p | 402.50p | 468 |
| 02/06/2015 | 402.50p | 420.00p | 402.50p | 402.50p | 468 |
| 01/06/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 29/05/2015 | 402.50p | 402.50p | 391.99p | 402.50p | 261919 |
| 28/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 27/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 26/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/05/2015 | 402.50p | 402.50p | 382.00p | 402.50p | 1507 |
| 20/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/05/2015 | 402.50p | 425.00p | 402.44p | 402.50p | 251 |
| 18/05/2015 | 402.50p | 402.50p | 391.15p | 402.50p | 213 |
| 15/05/2015 | 402.50p | 402.50p | 386.00p | 402.50p | 15529 |
| 14/05/2015 | 402.50p | 402.50p | 386.01p | 402.50p | 127 |
| 13/05/2015 | 402.50p | 402.50p | 390.99p | 402.50p | 2063 |
| 12/05/2015 | 402.50p | 402.50p | 392.65p | 402.50p | 94 |
| 11/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 08/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 06/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 05/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 01/05/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 29/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/04/2015 | 402.50p | 410.00p | 402.50p | 402.50p | 2046 |
| 27/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 24/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 23/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 20/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 15/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/04/2015 | 402.50p | 402.50p | 380.00p | 402.50p | 8000 |
| 10/04/2015 | 402.50p | 420.00p | 402.50p | 402.50p | 5000 |
| 09/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 08/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 02/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 01/04/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 31/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 27/03/2015 | 402.50p | 425.00p | 402.50p | 402.50p | 1026 |
| 26/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 25/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 24/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 23/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 20/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 18/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/03/2015 | 402.50p | 411.15p | 402.50p | 402.50p | 1550 |
| 13/03/2015 | 402.50p | 402.50p | 380.00p | 402.50p | 200 |
| 12/03/2015 | 402.50p | 402.50p | 395.83p | 402.50p | 10270 |
| 11/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 09/03/2015 | 402.50p | 402.50p | 393.15p | 402.50p | 1257 |
| 06/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 05/03/2015 | 402.50p | 402.50p | 395.59p | 402.50p | 4432 |
| 04/03/2015 | 402.50p | 402.50p | 396.39p | 402.50p | 1678 |
| 03/03/2015 | 402.50p | 402.50p | 399.34p | 402.50p | 2519 |
| 02/03/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 3375 |
| 27/02/2015 | 402.50p | 405.22p | 400.11p | 402.50p | 158450 |
| 26/02/2015 | 402.50p | 402.50p | 398.83p | 402.50p | 3380 |
| 25/02/2015 | 402.50p | 402.50p | 400.83p | 402.50p | 4180 |
| 24/02/2015 | 402.50p | 402.50p | 396.12p | 402.50p | 8609 |
| 23/02/2015 | 402.50p | 402.50p | 380.00p | 402.50p | 3961 |
| 20/02/2015 | 402.50p | 402.50p | 395.20p | 402.50p | 11227 |
| 19/02/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 18/02/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 17/02/2015 | 402.50p | 402.50p | 387.24p | 402.50p | 4183 |
| 16/02/2015 | 402.50p | 402.50p | 387.36p | 402.50p | 5060 |
| 13/02/2015 | 402.50p | 402.50p | 389.92p | 402.50p | 2809 |
| 12/02/2015 | 402.50p | 402.50p | 391.10p | 402.50p | 583 |
| 11/02/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/02/2015 | 402.50p | 402.50p | 390.05p | 402.50p | 403 |
| 09/02/2015 | 402.50p | 409.98p | 401.62p | 402.50p | 1172 |
| 06/02/2015 | 395.00p | 402.50p | 395.00p | 402.50p | 2033 |
| 05/02/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 04/02/2015 | 402.50p | 404.88p | 402.50p | 402.50p | 5000 |
| 03/02/2015 | 402.50p | 402.50p | 401.19p | 402.50p | 5000 |
| 02/02/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 30/01/2015 | 420.00p | 420.00p | 380.00p | 402.50p | 23318 |
| 29/01/2015 | 475.00p | 475.00p | 400.46p | 420.00p | 3548 |
| 28/01/2015 | 511.00p | 518.20p | 511.00p | 511.00p | 693 |
| 27/01/2015 | 511.00p | 511.00p | 482.53p | 511.00p | 10 |
| 26/01/2015 | 511.00p | 511.00p | 511.00p | 511.00p | 0 |
| 23/01/2015 | 512.50p | 512.50p | 511.00p | 511.00p | 0 |
| 22/01/2015 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 21/01/2015 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 20/01/2015 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 19/01/2015 | 518.50p | 518.50p | 490.00p | 512.50p | 887 |
| 16/01/2015 | 523.50p | 523.50p | 493.00p | 518.50p | 2343 |
| 15/01/2015 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 14/01/2015 | 523.50p | 530.55p | 523.50p | 523.50p | 91 |
| 13/01/2015 | 523.50p | 523.50p | 501.00p | 523.50p | 30 |
| 12/01/2015 | 523.50p | 523.50p | 501.00p | 523.50p | 1337 |
| 09/01/2015 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 08/01/2015 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 07/01/2015 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 06/01/2015 | 523.50p | 523.50p | 501.00p | 523.50p | 787 |
| 05/01/2015 | 523.50p | 523.50p | 520.56p | 523.50p | 1152 |
| 02/01/2015 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 31/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 30/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 29/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 24/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 23/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 22/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 19/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 18/12/2014 | 523.50p | 525.03p | 523.50p | 523.50p | 60601 |
| 17/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 16/12/2014 | 523.50p | 523.50p | 501.00p | 523.50p | 600 |
| 15/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 12/12/2014 | 523.50p | 550.00p | 523.50p | 523.50p | 0 |
| 11/12/2014 | 523.50p | 523.50p | 523.12p | 523.50p | 500 |
| 10/12/2014 | 523.50p | 523.50p | 500.00p | 523.50p | 5000 |
| 09/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 08/12/2014 | 523.50p | 523.50p | 515.08p | 523.50p | 425 |
| 05/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 04/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 03/12/2014 | 523.50p | 523.50p | 501.00p | 523.50p | 286 |
| 02/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 01/12/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 28/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 27/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 26/11/2014 | 523.50p | 523.50p | 522.85p | 523.50p | 40644 |
| 25/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 24/11/2014 | 523.50p | 529.87p | 523.50p | 523.50p | 5949 |
| 21/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 20/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 19/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 18/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 17/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 14/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 13/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 12/11/2014 | 523.50p | 532.35p | 523.50p | 523.50p | 563 |
| 11/11/2014 | 523.50p | 535.02p | 523.50p | 523.50p | 7 |
| 10/11/2014 | 523.50p | 523.50p | 500.00p | 523.50p | 1635 |
| 07/11/2014 | 523.50p | 535.25p | 523.50p | 523.50p | 1 |
| 06/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 05/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 04/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 03/11/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 31/10/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 30/10/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 29/10/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 28/10/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 27/10/2014 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
| 24/10/2014 | 542.50p | 542.50p | 523.50p | 523.50p | 0 |
| 23/10/2014 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 22/10/2014 | 547.50p | 547.50p | 542.50p | 542.50p | 0 |
| 21/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 20/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 17/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 16/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 15/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 14/10/2014 | 547.50p | 547.50p | 542.15p | 547.50p | 361 |
| 13/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 10/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 09/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 08/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 07/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 06/10/2014 | 547.50p | 559.78p | 547.50p | 547.50p | 361 |
| 03/10/2014 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
*Close Price adjusted for both dividends and splits