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 |
|---|---|---|---|---|---|
| 25/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 33000 |
| 24/05/2011 | 16.75p | 16.75p | 16.00p | 16.50p | 4000 |
| 23/05/2011 | 17.00p | 17.05p | 17.00p | 17.00p | 0 |
| 20/05/2011 | 17.00p | 17.05p | 17.00p | 17.00p | 0 |
| 19/05/2011 | 17.25p | 17.25p | 17.00p | 17.00p | 3699 |
| 18/05/2011 | 17.25p | 18.50p | 17.00p | 17.25p | 0 |
| 17/05/2011 | 17.25p | 18.50p | 17.00p | 17.25p | 0 |
| 16/05/2011 | 18.50p | 18.50p | 17.20p | 17.25p | 70000 |
| 13/05/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 2000 |
| 12/05/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 11/05/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 7140 |
| 10/05/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 09/05/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 2296 |
| 06/05/2011 | 18.50p | 19.00p | 18.00p | 18.50p | 0 |
| 05/05/2011 | 18.75p | 19.00p | 18.00p | 18.75p | 0 |
| 04/05/2011 | 18.75p | 19.00p | 18.00p | 18.75p | 0 |
| 03/05/2011 | 19.00p | 19.00p | 18.00p | 18.75p | 67976 |
| 28/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 27/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 26/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 8600 |
| 21/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 5000 |
| 20/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 19/04/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 10968 |
| 18/04/2011 | 19.50p | 19.50p | 18.50p | 19.00p | 51523 |
| 15/04/2011 | 19.50p | 19.80p | 19.00p | 19.50p | 11880 |
| 14/04/2011 | 19.50p | 19.50p | 19.15p | 19.50p | 0 |
| 13/04/2011 | 19.50p | 19.50p | 19.15p | 19.50p | 0 |
| 12/04/2011 | 19.50p | 19.50p | 19.15p | 19.50p | 10000 |
| 11/04/2011 | 19.75p | 19.83p | 19.00p | 19.50p | 44765 |
| 08/04/2011 | 20.50p | 20.60p | 19.50p | 19.75p | 106604 |
| 07/04/2011 | 20.50p | 20.50p | 20.01p | 20.50p | 0 |
| 06/04/2011 | 20.50p | 20.50p | 20.01p | 20.50p | 20000 |
| 05/04/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 04/04/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 01/04/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 86726 |
| 31/03/2011 | 20.50p | 20.50p | 20.20p | 20.50p | 10000 |
| 30/03/2011 | 20.50p | 20.63p | 20.20p | 20.50p | 20637 |
| 29/03/2011 | 21.00p | 21.00p | 20.10p | 20.50p | 141627 |
| 28/03/2011 | 20.25p | 20.25p | 20.15p | 20.25p | 12649 |
| 25/03/2011 | 19.50p | 20.13p | 19.50p | 20.13p | 37500 |
| 24/03/2011 | 17.87p | 19.50p | 17.87p | 19.50p | 85500 |
| 23/03/2011 | 17.38p | 18.50p | 17.38p | 17.87p | 189320 |
| 22/03/2011 | 17.00p | 17.50p | 16.50p | 17.38p | 249745 |
| 21/03/2011 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 18/03/2011 | 17.00p | 17.00p | 16.00p | 17.00p | 63209 |
| 17/03/2011 | 17.00p | 17.00p | 16.50p | 17.00p | 1327 |
| 16/03/2011 | 17.13p | 17.13p | 16.63p | 17.00p | 39043 |
| 15/03/2011 | 17.50p | 17.50p | 16.50p | 17.13p | 94627 |
| 14/03/2011 | 18.00p | 18.00p | 17.60p | 18.00p | 50000 |
| 11/03/2011 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 10/03/2011 | 18.00p | 18.40p | 18.00p | 18.00p | 2636 |
| 09/03/2011 | 17.25p | 18.48p | 17.55p | 18.00p | 125669 |
| 08/03/2011 | 17.13p | 17.20p | 17.13p | 17.13p | 16995 |
| 07/03/2011 | 15.50p | 17.50p | 15.50p | 17.13p | 385725 |
| 04/03/2011 | 14.25p | 14.25p | 13.00p | 14.25p | 54561 |
| 03/03/2011 | 14.50p | 14.25p | 14.10p | 14.25p | 21276 |
| 02/03/2011 | 15.00p | 14.50p | 14.40p | 14.50p | 6968 |
| 01/03/2011 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 28/02/2011 | 15.00p | 15.00p | 14.50p | 15.00p | 10000 |
| 25/02/2011 | 14.75p | 15.25p | 14.50p | 15.00p | 0 |
| 24/02/2011 | 15.75p | 15.25p | 14.50p | 15.00p | 43481 |
| 23/02/2011 | 16.00p | 15.75p | 15.50p | 15.75p | 19681 |
| 22/02/2011 | 16.50p | 16.50p | 15.50p | 16.00p | 76724 |
| 21/02/2011 | 16.75p | 16.75p | 16.50p | 16.50p | 1000 |
| 18/02/2011 | 17.75p | 16.75p | 15.50p | 16.75p | 54019 |
| 17/02/2011 | 18.75p | 17.75p | 17.00p | 17.75p | 10000 |
| 16/02/2011 | 19.25p | 18.75p | 17.50p | 18.75p | 50000 |
| 15/02/2011 | 19.25p | 19.25p | 16.90p | 19.25p | 0 |
| 14/02/2011 | 16.75p | 19.25p | 16.90p | 19.25p | 241000 |
| 11/02/2011 | 16.80p | 16.85p | 16.50p | 16.75p | 26705 |
| 10/02/2011 | 16.50p | 16.50p | 15.50p | 16.25p | 10338 |
| 09/02/2011 | 15.50p | 16.75p | 15.50p | 16.75p | 93248 |
| 08/02/2011 | 17.13p | 17.25p | 17.13p | 17.25p | 2000000 |
| 07/02/2011 | 17.50p | 17.50p | 16.50p | 17.25p | 0 |
| 04/02/2011 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 03/02/2011 | 17.38p | 17.50p | 17.38p | 17.50p | 1397 |
| 02/02/2011 | 17.00p | 17.25p | 16.25p | 17.25p | 0 |
| 01/02/2011 | 17.00p | 17.20p | 17.00p | 17.00p | 2000 |
| 31/01/2011 | 17.25p | 17.25p | 17.00p | 17.00p | 0 |
| 28/01/2011 | 17.25p | 17.50p | 16.75p | 17.25p | 39857 |
| 27/01/2011 | 19.00p | 19.00p | 16.00p | 17.25p | 142069 |
| 26/01/2011 | 20.00p | 20.00p | 18.26p | 19.00p | 5000 |
| 25/01/2011 | 21.00p | 21.00p | 20.00p | 20.00p | 15000 |
| 24/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 2250 |
| 20/01/2011 | 21.00p | 21.00p | 20.50p | 21.00p | 18011 |
| 19/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 7681 |
| 17/01/2011 | 20.50p | 21.00p | 20.50p | 21.00p | 1000 |
| 14/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 6350 |
| 13/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/01/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 9523 |
| 11/01/2011 | 21.00p | 21.25p | 20.50p | 21.00p | 0 |
| 10/01/2011 | 21.00p | 21.00p | 20.50p | 21.00p | 68104 |
| 07/01/2011 | 20.50p | 21.25p | 20.50p | 21.00p | 316376 |
| 06/01/2011 | 20.00p | 21.25p | 20.00p | 20.50p | 1381000 |
| 05/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/12/2010 | 19.00p | 21.00p | 19.00p | 20.00p | 37500 |
| 30/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/12/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 25000 |
| 24/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/12/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 7000 |
| 22/12/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 56779 |
| 21/12/2010 | 18.75p | 19.25p | 18.75p | 19.00p | 100000 |
| 20/12/2010 | 18.75p | 19.50p | 18.75p | 18.75p | 20000 |
| 17/12/2010 | 19.25p | 19.25p | 18.75p | 18.75p | 0 |
| 16/12/2010 | 19.25p | 20.38p | 19.25p | 19.25p | 80000 |
| 15/12/2010 | 19.00p | 19.25p | 19.00p | 19.25p | 0 |
| 14/12/2010 | 19.25p | 19.25p | 19.00p | 19.00p | 0 |
| 13/12/2010 | 19.00p | 19.25p | 19.00p | 19.25p | 0 |
| 10/12/2010 | 19.00p | 19.25p | 18.50p | 19.00p | 1014820 |
| 09/12/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 780 |
| 08/12/2010 | 19.00p | 19.21p | 17.90p | 19.00p | 427073 |
| 07/12/2010 | 19.00p | 20.00p | 18.00p | 19.00p | 72195 |
| 06/12/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 4738 |
| 03/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/12/2010 | 19.75p | 19.75p | 18.00p | 19.00p | 35843 |
| 01/12/2010 | 19.75p | 19.75p | 19.30p | 19.75p | 5104 |
| 30/11/2010 | 20.00p | 20.00p | 19.00p | 19.75p | 5000 |
| 29/11/2010 | 20.00p | 20.00p | 19.35p | 20.00p | 15000 |
| 26/11/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2010 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 24/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 2000 |
| 23/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
| 22/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 11500 |
| 18/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 200000 |
| 16/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/11/2010 | 19.50p | 19.50p | 19.49p | 19.50p | 5000 |
| 12/11/2010 | 19.50p | 19.50p | 19.01p | 19.50p | 8000 |
| 11/11/2010 | 19.50p | 19.55p | 19.01p | 19.50p | 52494 |
| 10/11/2010 | 19.50p | 19.50p | 19.38p | 19.50p | 200000 |
| 09/11/2010 | 19.50p | 19.50p | 19.40p | 19.50p | 10309 |
| 08/11/2010 | 19.50p | 19.50p | 19.40p | 19.50p | 135309 |
| 05/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2010 | 19.50p | 19.70p | 19.50p | 19.50p | 3000 |
| 22/10/2010 | 20.00p | 20.00p | 19.50p | 19.50p | 4940 |
| 21/10/2010 | 21.50p | 21.70p | 19.00p | 20.00p | 65035 |
| 20/10/2010 | 22.00p | 22.00p | 21.00p | 21.50p | 19251 |
| 19/10/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 125339 |
| 18/10/2010 | 22.50p | 22.50p | 22.00p | 22.00p | 35000 |
| 15/10/2010 | 22.00p | 22.50p | 21.50p | 22.50p | 10000 |
| 14/10/2010 | 22.50p | 22.50p | 21.50p | 22.00p | 52391 |
| 13/10/2010 | 21.50p | 23.00p | 21.50p | 21.50p | 63805 |
| 12/10/2010 | 21.50p | 22.45p | 21.50p | 21.50p | 72962 |
| 11/10/2010 | 21.50p | 22.45p | 20.00p | 21.50p | 7000 |
| 08/10/2010 | 23.00p | 23.00p | 21.50p | 21.50p | 15000 |
| 07/10/2010 | 23.00p | 23.50p | 23.00p | 23.00p | 318428 |
| 06/10/2010 | 23.00p | 23.83p | 23.00p | 23.00p | 6271 |
| 05/10/2010 | 22.50p | 24.00p | 22.50p | 23.00p | 46812 |
| 04/10/2010 | 20.50p | 23.00p | 20.50p | 22.50p | 142902 |
| 01/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/09/2010 | 20.50p | 20.69p | 20.50p | 20.50p | 2500 |
| 29/09/2010 | 20.50p | 20.69p | 20.50p | 20.50p | 11500 |
| 28/09/2010 | 20.50p | 20.75p | 20.50p | 20.50p | 5000 |
| 27/09/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/09/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/09/2010 | 22.00p | 22.00p | 20.50p | 20.50p | 62236 |
| 22/09/2010 | 18.75p | 22.00p | 18.75p | 22.00p | 198830 |
| 21/09/2010 | 18.75p | 19.13p | 18.75p | 18.75p | 5000 |
| 20/09/2010 | 18.50p | 18.75p | 18.50p | 18.75p | 600 |
| 17/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/09/2010 | 18.50p | 18.75p | 18.50p | 18.50p | 258 |
| 14/09/2010 | 19.50p | 19.50p | 18.50p | 18.50p | 1538 |
| 13/09/2010 | 20.25p | 20.25p | 18.50p | 19.50p | 73444 |
| 10/09/2010 | 22.00p | 22.00p | 18.50p | 20.25p | 85500 |
| 09/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 13066 |
| 07/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
| 02/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 2913 |
| 01/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 700 |
| 27/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2010 | 22.00p | 22.50p | 21.00p | 22.00p | 699 |
| 25/08/2010 | 22.50p | 23.50p | 22.00p | 22.00p | 0 |
| 24/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/08/2010 | 22.50p | 22.50p | 22.40p | 22.50p | 370 |
| 20/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 10000 |
| 19/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 5300 |
| 13/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 50850 |
| 12/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/08/2010 | 22.50p | 22.50p | 22.48p | 22.50p | 17793 |
| 09/08/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 95000 |
*Close Price adjusted for both dividends and splits