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:
- Hold InterContinental Hotels Group (IHG) by Kevin Godbold in The Motley Fool
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by UBS
- Buy Beazley (BEZ) by UBS
- Buy Supermarket Income Reit (SUPR) by Kevin Godbold in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy SSE (SSE) by Berenberg
- Buy Town Centre Securities (TOWN) by Russ Mould in The Telegraph - Questor
- Hold GSK (GSK) by Russ Mould in The Telegraph - Questor
- Buy Unilever (ULVR) by Mark Rogers in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Buy BlackRock Greater Europe Inv Trust (BRGE) by Lauren Almeida in The Times - Tempus
- Hold Tristel (TSTL) by Kevin Godbold in The Motley Fool
- Buy Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Avoid Fonix (FNX) by Steve Moore in ShareProphets
- Watch British Land Company (BLND) by Jon Smith in The Motley Fool
- Sell React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy Experian (EXPN) by UBS
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/05/2015 | 3.90p | 4.73p | 3.60p | 4.05p | 45051832 |
| 08/05/2015 | 4.50p | 4.55p | 3.91p | 4.18p | 20602510 |
| 07/05/2015 | 5.13p | 5.13p | 4.27p | 4.30p | 22027030 |
| 06/05/2015 | 5.23p | 5.70p | 4.58p | 5.05p | 36541152 |
| 05/05/2015 | 4.05p | 6.45p | 3.75p | 5.28p | 110459000 |
| 01/05/2015 | 2.43p | 3.95p | 2.21p | 3.63p | 71150240 |
| 30/04/2015 | 3.10p | 3.33p | 2.31p | 2.43p | 43222040 |
| 29/04/2015 | 1.53p | 3.40p | 1.50p | 2.85p | 115231392 |
| 28/04/2015 | 1.60p | 1.63p | 1.50p | 1.53p | 1456150 |
| 27/04/2015 | 1.65p | 1.65p | 1.55p | 1.60p | 681870 |
| 24/04/2015 | 1.70p | 1.70p | 1.60p | 1.65p | 576008 |
| 23/04/2015 | 1.70p | 1.70p | 1.60p | 1.70p | 1749375 |
| 22/04/2015 | 1.70p | 1.70p | 1.60p | 1.70p | 1188107 |
| 21/04/2015 | 1.78p | 1.78p | 1.65p | 1.70p | 2777424 |
| 20/04/2015 | 1.63p | 1.84p | 1.63p | 1.78p | 5731067 |
| 17/04/2015 | 1.63p | 1.66p | 1.55p | 1.63p | 1126732 |
| 16/04/2015 | 1.48p | 1.69p | 1.48p | 1.63p | 3801834 |
| 15/04/2015 | 1.48p | 1.53p | 1.42p | 1.50p | 1477671 |
| 14/04/2015 | 1.35p | 1.48p | 1.33p | 1.43p | 1096169 |
| 13/04/2015 | 1.45p | 1.48p | 1.32p | 1.35p | 1160224 |
| 10/04/2015 | 1.35p | 1.50p | 1.33p | 1.45p | 1980516 |
| 09/04/2015 | 1.50p | 1.50p | 1.31p | 1.35p | 1209141 |
| 08/04/2015 | 1.50p | 1.50p | 1.40p | 1.50p | 703355 |
| 07/04/2015 | 1.40p | 1.43p | 1.37p | 1.40p | 501784 |
| 02/04/2015 | 1.58p | 1.60p | 1.33p | 1.40p | 3433727 |
| 01/04/2015 | 1.63p | 1.70p | 1.50p | 1.58p | 1546920 |
| 31/03/2015 | 1.35p | 1.68p | 1.35p | 1.63p | 6056720 |
| 30/03/2015 | 1.35p | 1.49p | 1.30p | 1.35p | 5420016 |
| 27/03/2015 | 1.08p | 1.45p | 1.07p | 1.35p | 9533310 |
| 26/03/2015 | 1.08p | 1.08p | 1.05p | 1.08p | 324681 |
| 25/03/2015 | 1.08p | 1.15p | 1.05p | 1.08p | 416467 |
| 24/03/2015 | 1.08p | 1.08p | 1.07p | 1.08p | 481725 |
| 23/03/2015 | 1.08p | 1.10p | 1.08p | 1.08p | 501712 |
| 20/03/2015 | 1.08p | 1.08p | 1.06p | 1.08p | 111193 |
| 19/03/2015 | 1.10p | 1.10p | 1.06p | 1.08p | 557894 |
| 18/03/2015 | 1.13p | 1.15p | 1.06p | 1.10p | 351269 |
| 17/03/2015 | 1.13p | 1.13p | 1.10p | 1.13p | 71962 |
| 16/03/2015 | 1.13p | 1.15p | 1.00p | 1.13p | 956309 |
| 13/03/2015 | 1.13p | 1.15p | 1.11p | 1.13p | 312390 |
| 12/03/2015 | 1.13p | 1.15p | 1.10p | 1.13p | 497227 |
| 11/03/2015 | 1.13p | 1.15p | 1.12p | 1.13p | 843382 |
| 10/03/2015 | 1.18p | 1.18p | 1.12p | 1.13p | 288704 |
| 09/03/2015 | 1.18p | 1.18p | 1.10p | 1.18p | 569917 |
| 06/03/2015 | 1.10p | 1.18p | 1.09p | 1.18p | 1261648 |
| 05/03/2015 | 1.08p | 1.30p | 1.05p | 1.10p | 10683122 |
| 04/03/2015 | 0.93p | 0.95p | 0.75p | 0.90p | 2437017 |
| 03/03/2015 | 0.98p | 0.98p | 0.86p | 0.93p | 1293990 |
| 02/03/2015 | 0.98p | 0.98p | 0.93p | 0.98p | 337498 |
| 27/02/2015 | 1.00p | 1.00p | 0.92p | 0.98p | 1241435 |
| 26/02/2015 | 0.95p | 1.03p | 0.95p | 1.03p | 1830813 |
| 25/02/2015 | 1.13p | 1.15p | 0.93p | 0.95p | 2935803 |
| 24/02/2015 | 1.23p | 1.23p | 1.10p | 1.13p | 1815824 |
| 23/02/2015 | 1.10p | 1.30p | 1.10p | 1.23p | 4183407 |
| 20/02/2015 | 1.15p | 1.18p | 1.06p | 1.10p | 2137911 |
| 19/02/2015 | 1.15p | 1.19p | 1.10p | 1.15p | 491158 |
| 18/02/2015 | 1.25p | 1.25p | 1.00p | 1.15p | 1142018 |
| 17/02/2015 | 1.30p | 1.34p | 1.17p | 1.25p | 3043144 |
| 16/02/2015 | 1.30p | 1.30p | 1.20p | 1.30p | 2610005 |
| 13/02/2015 | 1.43p | 1.44p | 1.25p | 1.30p | 6350223 |
| 12/02/2015 | 1.63p | 1.65p | 1.40p | 1.43p | 7821493 |
| 11/02/2015 | 1.25p | 1.72p | 1.25p | 1.63p | 23615474 |
| 10/02/2015 | 1.30p | 1.30p | 1.10p | 1.25p | 5454586 |
| 09/02/2015 | 1.33p | 1.34p | 1.26p | 1.30p | 1851614 |
| 06/02/2015 | 1.45p | 1.45p | 1.30p | 1.33p | 4196231 |
| 05/02/2015 | 1.30p | 1.57p | 1.29p | 1.45p | 8149620 |
| 04/02/2015 | 1.53p | 1.53p | 1.19p | 1.30p | 7699110 |
| 03/02/2015 | 1.83p | 1.92p | 1.45p | 1.53p | 6266586 |
| 02/02/2015 | 1.73p | 1.85p | 1.65p | 1.68p | 4358106 |
| 30/01/2015 | 1.55p | 1.88p | 1.55p | 1.73p | 6400171 |
| 29/01/2015 | 1.65p | 1.65p | 1.51p | 1.55p | 2302444 |
| 28/01/2015 | 1.73p | 1.80p | 1.62p | 1.65p | 4419300 |
| 27/01/2015 | 2.08p | 2.08p | 1.62p | 1.73p | 7139535 |
| 26/01/2015 | 2.08p | 2.08p | 2.00p | 2.08p | 1109750 |
| 23/01/2015 | 2.08p | 2.20p | 2.01p | 2.08p | 124649 |
| 22/01/2015 | 2.08p | 2.08p | 2.01p | 2.08p | 39108 |
| 21/01/2015 | 2.08p | 2.08p | 2.01p | 2.08p | 57714 |
| 20/01/2015 | 2.05p | 2.10p | 2.02p | 2.08p | 1065648 |
| 19/01/2015 | 2.70p | 2.70p | 2.05p | 2.05p | 270545 |
| 16/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/01/2015 | 2.70p | 2.70p | 2.42p | 2.70p | 23829 |
| 14/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 13/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 12/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/01/2015 | 2.75p | 2.75p | 2.70p | 2.70p | 0 |
| 08/01/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 114356 |
| 07/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 10000 |
| 31/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/12/2014 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 22/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 11008 |
| 19/12/2014 | 3.38p | 3.38p | 2.88p | 2.88p | 78570 |
| 18/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/12/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 124283 |
| 12/12/2014 | 3.38p | 3.38p | 3.35p | 3.38p | 0 |
| 11/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/12/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 15625 |
| 09/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/12/2014 | 3.38p | 3.38p | 3.10p | 3.38p | 50000 |
| 05/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/12/2014 | 3.38p | 3.38p | 3.26p | 3.38p | 3750 |
| 01/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/11/2014 | 3.45p | 3.45p | 3.00p | 3.38p | 50000 |
| 24/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 10000 |
| 21/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 20/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 20358 |
| 19/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 18/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 11404 |
| 17/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 14/11/2014 | 3.45p | 3.45p | 3.10p | 3.45p | 152390 |
| 13/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 12/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 11/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 10/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 13251 |
| 07/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 06/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 05/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 12000 |
| 04/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 03/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 31/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 4000 |
| 30/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 29/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 2970 |
| 28/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 41743 |
| 23/10/2014 | 3.38p | 3.45p | 3.30p | 3.45p | 67411 |
| 22/10/2014 | 3.83p | 3.83p | 3.25p | 3.38p | 567602 |
| 21/10/2014 | 3.75p | 3.83p | 3.75p | 3.83p | 0 |
| 20/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 17/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 16/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 15/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 14/10/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 10000 |
| 13/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 10/10/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 2559 |
| 09/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 08/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 07/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 06/10/2014 | 3.83p | 3.83p | 3.75p | 3.83p | 0 |
| 03/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 02/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 01/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 30/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 29/09/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 27287 |
| 26/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 25/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 24/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 23/09/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 89406 |
| 22/09/2014 | 3.85p | 3.85p | 3.70p | 3.83p | 65756 |
| 19/09/2014 | 3.85p | 3.85p | 3.78p | 3.85p | 200000 |
| 18/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 23000 |
| 17/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 33342 |
| 16/09/2014 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 15/09/2014 | 3.83p | 3.85p | 3.70p | 3.85p | 129510 |
| 12/09/2014 | 3.80p | 3.83p | 3.78p | 3.83p | 151469 |
| 11/09/2014 | 3.70p | 3.80p | 3.70p | 3.80p | 0 |
| 10/09/2014 | 3.70p | 3.75p | 3.69p | 3.70p | 126801 |
| 09/09/2014 | 3.65p | 3.70p | 3.63p | 3.70p | 12143 |
| 08/09/2014 | 3.65p | 3.68p | 3.60p | 3.65p | 95859 |
| 05/09/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 9650 |
| 04/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 03/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/09/2014 | 3.60p | 3.70p | 3.40p | 3.60p | 282088 |
| 01/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/08/2014 | 3.60p | 3.61p | 3.50p | 3.60p | 92792 |
| 28/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 0 |
| 21/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 18/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 15/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 25000 |
| 14/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 13/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/08/2014 | 3.58p | 3.60p | 3.58p | 3.60p | 0 |
| 11/08/2014 | 3.58p | 3.58p | 3.58p | 3.58p | 0 |
| 08/08/2014 | 3.63p | 3.63p | 3.50p | 3.58p | 75000 |
| 07/08/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/08/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 42700 |
| 05/08/2014 | 3.65p | 3.65p | 3.40p | 3.63p | 450000 |
| 04/08/2014 | 3.65p | 3.70p | 3.60p | 3.65p | 100000 |
| 01/08/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 30000 |
| 31/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 30/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 29/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 101654 |
| 28/07/2014 | 3.65p | 3.65p | 3.65p | 3.65p | 315321 |
| 25/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 12500 |
*Close Price adjusted for both dividends and splits