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
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2013 | 6.80p | 7.50p | 6.80p | 6.80p | 0 |
| 15/05/2013 | 6.80p | 6.81p | 6.80p | 6.80p | 2017 |
| 14/05/2013 | 6.80p | 6.83p | 6.75p | 6.80p | 270156 |
| 13/05/2013 | 6.80p | 6.80p | 6.55p | 6.80p | 110000 |
| 10/05/2013 | 7.13p | 7.13p | 6.75p | 6.80p | 85503 |
| 09/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 12122 |
| 08/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 07/05/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 6000 |
| 03/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 0 |
| 02/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 0 |
| 01/05/2013 | 7.13p | 7.13p | 6.55p | 7.13p | 20396 |
| 30/04/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 114036 |
| 29/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 0 |
| 26/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 0 |
| 25/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 72000 |
| 24/04/2013 | 7.25p | 7.25p | 7.02p | 7.25p | 84635 |
| 23/04/2013 | 7.08p | 7.25p | 7.02p | 7.25p | 85000 |
| 22/04/2013 | 7.08p | 7.08p | 7.00p | 7.08p | 50000 |
| 19/04/2013 | 7.08p | 8.13p | 7.08p | 7.08p | 0 |
| 18/04/2013 | 7.13p | 8.13p | 7.08p | 7.08p | 0 |
| 17/04/2013 | 8.13p | 8.13p | 7.13p | 7.13p | 143688 |
| 16/04/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 15/04/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 50000 |
| 12/04/2013 | 8.25p | 8.25p | 8.05p | 8.25p | 1 |
| 11/04/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 100000 |
| 10/04/2013 | 8.13p | 8.25p | 7.75p | 8.25p | 37500 |
| 09/04/2013 | 8.13p | 8.14p | 8.11p | 8.13p | 22422 |
| 08/04/2013 | 8.13p | 8.19p | 7.75p | 8.13p | 95849 |
| 05/04/2013 | 7.05p | 7.84p | 7.05p | 7.75p | 232261 |
| 04/04/2013 | 7.38p | 7.63p | 7.00p | 7.05p | 456000 |
| 03/04/2013 | 8.63p | 8.63p | 7.38p | 7.63p | 610803 |
| 02/04/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 36630 |
| 28/03/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 106219 |
| 27/03/2013 | 7.63p | 8.00p | 7.40p | 7.88p | 314093 |
| 26/03/2013 | 7.05p | 7.63p | 7.05p | 7.63p | 37475 |
| 25/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 0 |
| 22/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 111332 |
| 21/03/2013 | 7.05p | 7.05p | 7.00p | 7.05p | 80000 |
| 20/03/2013 | 7.20p | 7.20p | 7.00p | 7.05p | 50000 |
| 19/03/2013 | 7.05p | 7.20p | 7.05p | 7.20p | 217903 |
| 18/03/2013 | 7.13p | 7.14p | 7.05p | 7.05p | 13779 |
| 15/03/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 143000 |
| 14/03/2013 | 7.65p | 7.65p | 7.25p | 7.25p | 665147 |
| 13/03/2013 | 7.65p | 7.65p | 7.31p | 7.65p | 0 |
| 12/03/2013 | 7.63p | 7.65p | 7.31p | 7.65p | 10000 |
| 11/03/2013 | 7.05p | 7.74p | 7.05p | 7.63p | 40676 |
| 08/03/2013 | 8.13p | 8.13p | 7.00p | 7.05p | 396406 |
| 07/03/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 0 |
| 06/03/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 9947 |
| 05/03/2013 | 8.13p | 8.29p | 7.75p | 8.25p | 181137 |
| 04/03/2013 | 8.13p | 8.16p | 8.00p | 8.13p | 3489 |
| 01/03/2013 | 8.13p | 8.17p | 8.05p | 8.13p | 83801 |
| 28/02/2013 | 8.50p | 8.50p | 8.00p | 8.13p | 62267 |
| 27/02/2013 | 8.88p | 8.88p | 8.30p | 8.38p | 82301 |
| 26/02/2013 | 9.13p | 9.38p | 8.50p | 8.88p | 200000 |
| 25/02/2013 | 9.13p | 9.13p | 8.75p | 9.13p | 15000 |
| 22/02/2013 | 9.13p | 9.38p | 8.99p | 9.00p | 17134 |
| 21/02/2013 | 9.13p | 9.13p | 8.99p | 9.13p | 9000 |
| 20/02/2013 | 9.13p | 9.13p | 8.80p | 9.13p | 96696 |
| 19/02/2013 | 9.13p | 9.38p | 8.50p | 9.13p | 0 |
| 18/02/2013 | 9.38p | 9.38p | 8.50p | 9.13p | 275000 |
| 15/02/2013 | 9.38p | 9.38p | 9.20p | 9.38p | 6000 |
| 14/02/2013 | 9.38p | 9.50p | 8.81p | 9.38p | 230167 |
| 13/02/2013 | 9.38p | 9.38p | 9.00p | 9.38p | 31250 |
| 12/02/2013 | 9.38p | 9.38p | 8.75p | 9.38p | 11000 |
| 11/02/2013 | 9.50p | 9.50p | 9.20p | 9.38p | 20000 |
| 08/02/2013 | 9.63p | 9.63p | 8.80p | 9.50p | 192276 |
| 07/02/2013 | 9.75p | 9.75p | 9.00p | 9.63p | 16649 |
| 06/02/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 160000 |
| 05/02/2013 | 9.25p | 9.50p | 8.63p | 9.50p | 154565 |
| 04/02/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 0 |
| 01/02/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 43000 |
| 31/01/2013 | 9.25p | 9.50p | 9.25p | 9.25p | 8000 |
| 30/01/2013 | 9.75p | 9.75p | 9.00p | 9.25p | 39000 |
| 29/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 28/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 200000 |
| 25/01/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 209539 |
| 24/01/2013 | 9.75p | 9.75p | 9.05p | 9.75p | 238983 |
| 23/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 22/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 21/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 18/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 17/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 16/01/2013 | 9.75p | 9.75p | 9.51p | 9.75p | 20924 |
| 15/01/2013 | 9.75p | 9.88p | 9.00p | 9.75p | 0 |
| 14/01/2013 | 9.88p | 9.88p | 9.00p | 9.75p | 275000 |
| 11/01/2013 | 10.00p | 10.00p | 9.10p | 9.63p | 416444 |
| 10/01/2013 | 10.00p | 10.25p | 9.50p | 10.00p | 0 |
| 09/01/2013 | 10.25p | 10.25p | 9.50p | 10.00p | 43857 |
| 08/01/2013 | 10.25p | 10.25p | 10.25p | 10.25p | 1575000 |
| 07/01/2013 | 10.50p | 10.50p | 9.50p | 10.25p | 56000 |
| 04/01/2013 | 10.75p | 10.75p | 10.00p | 10.50p | 7000 |
| 03/01/2013 | 10.75p | 10.90p | 9.55p | 10.75p | 68481 |
| 02/01/2013 | 10.75p | 10.75p | 10.00p | 10.75p | 10000 |
| 31/12/2012 | 11.00p | 11.00p | 10.00p | 10.75p | 44442 |
| 28/12/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 6000 |
| 27/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 20000 |
| 24/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 0 |
| 21/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 0 |
| 20/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 0 |
| 19/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 20000 |
| 18/12/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 1000 |
| 17/12/2012 | 11.00p | 11.00p | 10.05p | 11.00p | 240000 |
| 14/12/2012 | 11.00p | 12.00p | 10.00p | 11.00p | 0 |
| 13/12/2012 | 12.00p | 12.00p | 10.00p | 11.00p | 133000 |
| 12/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 3877 |
| 11/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 26825 |
| 10/12/2012 | 12.00p | 12.25p | 11.50p | 12.00p | 0 |
| 07/12/2012 | 12.00p | 12.25p | 11.50p | 12.00p | 0 |
| 06/12/2012 | 12.25p | 12.25p | 11.50p | 12.00p | 22238 |
| 05/12/2012 | 12.75p | 12.75p | 12.00p | 12.50p | 171398 |
| 04/12/2012 | 12.75p | 12.75p | 12.50p | 12.75p | 37500 |
| 03/12/2012 | 12.75p | 12.75p | 12.51p | 12.75p | 5000 |
| 30/11/2012 | 12.75p | 12.75p | 12.50p | 12.75p | 33000 |
| 29/11/2012 | 13.00p | 13.25p | 12.50p | 12.75p | 93000 |
| 28/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 27/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 26/11/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 426 |
| 23/11/2012 | 13.00p | 13.25p | 12.50p | 13.00p | 0 |
| 22/11/2012 | 13.00p | 13.25p | 12.50p | 13.00p | 0 |
| 21/11/2012 | 13.00p | 13.25p | 12.50p | 13.00p | 0 |
| 20/11/2012 | 13.25p | 13.25p | 12.50p | 13.00p | 0 |
| 19/11/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 10000 |
| 16/11/2012 | 13.50p | 13.50p | 12.50p | 13.25p | 27000 |
| 15/11/2012 | 13.75p | 13.75p | 13.00p | 13.50p | 42225 |
| 14/11/2012 | 13.75p | 13.75p | 13.15p | 13.75p | 0 |
| 13/11/2012 | 13.75p | 13.75p | 13.15p | 13.75p | 75000 |
| 12/11/2012 | 13.75p | 13.88p | 13.35p | 13.75p | 0 |
| 09/11/2012 | 13.75p | 13.88p | 13.35p | 13.75p | 0 |
| 08/11/2012 | 13.88p | 13.88p | 13.35p | 13.75p | 2500 |
| 07/11/2012 | 13.88p | 14.10p | 13.30p | 13.88p | 0 |
| 06/11/2012 | 13.75p | 14.10p | 13.30p | 13.88p | 146000 |
| 05/11/2012 | 13.75p | 13.75p | 13.30p | 13.75p | 25834 |
| 02/11/2012 | 13.75p | 14.00p | 13.26p | 13.75p | 25000 |
| 01/11/2012 | 13.75p | 13.75p | 13.40p | 13.75p | 0 |
| 31/10/2012 | 13.75p | 13.75p | 13.40p | 13.75p | 0 |
| 30/10/2012 | 13.75p | 13.75p | 13.40p | 13.75p | 21500 |
| 29/10/2012 | 13.50p | 13.90p | 13.15p | 13.75p | 103684 |
| 26/10/2012 | 13.50p | 13.50p | 13.50p | 13.50p | 50000 |
| 25/10/2012 | 13.75p | 13.88p | 13.50p | 13.50p | 0 |
| 24/10/2012 | 13.88p | 13.88p | 13.50p | 13.75p | 41892 |
| 23/10/2012 | 13.88p | 13.88p | 13.50p | 13.88p | 12000 |
| 22/10/2012 | 13.88p | 13.88p | 13.50p | 13.88p | 500 |
| 19/10/2012 | 13.88p | 13.88p | 13.50p | 13.88p | 53711 |
| 18/10/2012 | 13.88p | 14.25p | 13.65p | 13.88p | 0 |
| 17/10/2012 | 13.88p | 14.25p | 13.65p | 13.88p | 124761 |
| 16/10/2012 | 14.00p | 14.25p | 13.60p | 13.88p | 121521 |
| 15/10/2012 | 14.00p | 14.25p | 13.70p | 14.00p | 14337 |
| 12/10/2012 | 14.00p | 14.00p | 13.68p | 14.00p | 0 |
| 11/10/2012 | 14.00p | 14.00p | 13.68p | 14.00p | 9340 |
| 10/10/2012 | 14.00p | 14.25p | 13.68p | 14.00p | 0 |
| 09/10/2012 | 14.00p | 14.25p | 13.68p | 14.00p | 9707 |
| 08/10/2012 | 14.25p | 14.25p | 13.60p | 14.00p | 2526 |
| 05/10/2012 | 14.00p | 14.00p | 13.55p | 14.00p | 50000 |
| 04/10/2012 | 13.00p | 14.70p | 13.00p | 14.00p | 460115 |
| 03/10/2012 | 12.25p | 13.00p | 12.25p | 13.00p | 59761 |
| 02/10/2012 | 12.00p | 12.25p | 11.58p | 12.25p | 9000 |
| 01/10/2012 | 12.25p | 12.25p | 11.55p | 12.25p | 1750 |
| 28/09/2012 | 12.25p | 12.32p | 12.25p | 12.25p | 10000 |
| 27/09/2012 | 12.25p | 12.50p | 11.58p | 12.25p | 140000 |
| 26/09/2012 | 11.38p | 12.26p | 11.38p | 12.25p | 203621 |
| 25/09/2012 | 11.38p | 11.50p | 11.38p | 11.38p | 5000 |
| 24/09/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 3200 |
| 21/09/2012 | 11.38p | 11.48p | 10.60p | 11.38p | 0 |
| 20/09/2012 | 11.25p | 11.48p | 10.60p | 11.25p | 5732 |
| 19/09/2012 | 11.25p | 11.25p | 10.60p | 11.25p | 10000 |
| 18/09/2012 | 10.63p | 11.50p | 10.60p | 11.25p | 59886 |
| 17/09/2012 | 10.63p | 10.63p | 10.30p | 10.63p | 0 |
| 14/09/2012 | 10.63p | 10.63p | 10.30p | 10.63p | 49322 |
| 13/09/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 40500 |
| 12/09/2012 | 10.63p | 10.63p | 10.60p | 10.63p | 89000 |
| 11/09/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 2000 |
| 10/09/2012 | 10.63p | 10.63p | 10.13p | 10.63p | 11693 |
| 07/09/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 7000 |
| 06/09/2012 | 10.63p | 10.65p | 10.25p | 10.63p | 17228 |
| 05/09/2012 | 10.75p | 10.75p | 10.25p | 10.63p | 100805 |
| 04/09/2012 | 10.75p | 11.15p | 10.50p | 10.75p | 0 |
| 03/09/2012 | 11.00p | 11.15p | 10.50p | 10.75p | 70000 |
| 31/08/2012 | 11.00p | 11.25p | 10.75p | 11.00p | 0 |
| 30/08/2012 | 11.25p | 11.25p | 10.75p | 11.00p | 15000 |
| 29/08/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 1318 |
| 28/08/2012 | 11.25p | 11.34p | 11.00p | 11.25p | 61000 |
| 24/08/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 338 |
| 23/08/2012 | 11.50p | 11.50p | 10.94p | 11.25p | 20000 |
| 22/08/2012 | 12.00p | 12.00p | 11.44p | 11.50p | 75000 |
| 21/08/2012 | 12.00p | 12.20p | 11.55p | 12.00p | 99333 |
| 20/08/2012 | 11.75p | 12.00p | 11.75p | 12.00p | 92500 |
| 17/08/2012 | 11.88p | 12.00p | 11.75p | 11.75p | 12338 |
| 16/08/2012 | 11.75p | 12.01p | 11.45p | 11.88p | 640807 |
| 15/08/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 72500 |
| 14/08/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 60042 |
| 13/08/2012 | 11.75p | 11.75p | 11.00p | 11.75p | 19653 |
| 10/08/2012 | 11.25p | 11.75p | 11.00p | 11.75p | 53494 |
| 09/08/2012 | 9.75p | 11.66p | 9.75p | 11.25p | 332778 |
| 08/08/2012 | 9.50p | 9.85p | 9.50p | 9.75p | 120000 |
| 07/08/2012 | 10.25p | 10.25p | 9.50p | 9.50p | 169789 |
| 06/08/2012 | 10.63p | 10.63p | 10.00p | 10.25p | 84888 |
| 03/08/2012 | 14.75p | 14.75p | 10.00p | 10.63p | 2299528 |
| 02/08/2012 | 17.75p | 17.75p | 17.00p | 17.25p | 5000 |
| 01/08/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 561 |
*Close Price adjusted for both dividends and splits