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
- 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
- Neutral Rentokil Initial (RTO) by UBS
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 20000 |
| 05/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/08/2010 | 22.00p | 23.50p | 22.00p | 22.50p | 160879 |
| 03/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 8345 |
| 02/08/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 700 |
| 30/07/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/07/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 21093 |
| 28/07/2010 | 21.50p | 22.50p | 21.50p | 22.00p | 25000 |
| 27/07/2010 | 20.50p | 22.00p | 20.50p | 21.50p | 48000 |
| 26/07/2010 | 18.50p | 21.00p | 18.50p | 20.50p | 160500 |
| 23/07/2010 | 20.50p | 20.50p | 18.00p | 18.50p | 1840000 |
| 22/07/2010 | 20.50p | 20.50p | 20.00p | 20.50p | 1817 |
| 21/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/07/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 36208 |
| 15/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/07/2010 | 20.50p | 20.75p | 20.50p | 20.50p | 0 |
| 13/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/07/2010 | 19.50p | 20.50p | 19.50p | 20.50p | 0 |
| 09/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/07/2010 | 20.50p | 20.65p | 20.50p | 20.50p | 20790 |
| 07/07/2010 | 20.50p | 20.70p | 20.00p | 20.50p | 10022 |
| 06/07/2010 | 19.75p | 20.50p | 19.15p | 20.50p | 8000 |
| 05/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 02/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 01/07/2010 | 19.25p | 19.75p | 19.25p | 19.75p | 0 |
| 30/06/2010 | 20.25p | 20.25p | 19.25p | 19.25p | 7531 |
| 29/06/2010 | 20.75p | 20.75p | 20.00p | 20.25p | 10000 |
| 28/06/2010 | 20.50p | 20.75p | 20.00p | 20.75p | 6650 |
| 25/06/2010 | 21.50p | 22.00p | 20.50p | 20.50p | 1991 |
| 24/06/2010 | 22.25p | 22.25p | 21.25p | 21.50p | 11600 |
| 23/06/2010 | 24.00p | 24.00p | 22.25p | 22.25p | 0 |
| 22/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2010 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 16/06/2010 | 27.00p | 27.00p | 24.00p | 24.50p | 70000 |
| 15/06/2010 | 29.00p | 29.00p | 24.00p | 27.00p | 52500 |
| 14/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/06/2010 | 29.50p | 29.50p | 29.00p | 29.00p | 0 |
| 07/06/2010 | 29.00p | 29.50p | 28.16p | 29.50p | 1250 |
| 04/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 03/06/2010 | 30.50p | 30.50p | 29.00p | 29.00p | 0 |
| 02/06/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/06/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/05/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/05/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/05/2010 | 28.50p | 30.50p | 28.50p | 30.50p | 0 |
| 25/05/2010 | 28.50p | 28.50p | 28.25p | 28.25p | 0 |
| 24/05/2010 | 29.00p | 29.50p | 28.21p | 28.50p | 606 |
| 21/05/2010 | 32.50p | 32.50p | 29.00p | 29.00p | 47000 |
| 20/05/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 6000 |
| 19/05/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 18/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 15865 |
| 17/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 16968 |
| 13/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 746 |
| 11/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 15271 |
| 07/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 28291 |
| 06/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 05/05/2010 | 34.50p | 34.50p | 34.11p | 34.50p | 31711 |
| 04/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 30/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 28/04/2010 | 35.00p | 35.00p | 34.11p | 34.50p | 6624 |
| 27/04/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 26/04/2010 | 34.50p | 36.00p | 34.21p | 35.00p | 57250 |
| 23/04/2010 | 34.50p | 34.50p | 33.10p | 34.50p | 19000 |
| 22/04/2010 | 34.50p | 34.50p | 33.10p | 34.50p | 280000 |
| 21/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 40000 |
| 20/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 2500 |
| 16/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 15/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 13/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 7750 |
| 09/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 10000 |
| 07/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 06/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 631 |
| 01/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 138746 |
| 31/03/2010 | 34.50p | 34.50p | 34.40p | 34.50p | 6000 |
| 30/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/03/2010 | 34.50p | 34.50p | 34.42p | 34.50p | 838 |
| 26/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 538565 |
| 25/03/2010 | 34.50p | 34.50p | 34.45p | 34.50p | 5500 |
| 24/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 23/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 22/03/2010 | 34.50p | 35.50p | 33.10p | 34.50p | 142080 |
| 19/03/2010 | 34.50p | 34.62p | 34.50p | 34.50p | 3699 |
| 18/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 17/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 16/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 2000 |
| 15/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 11/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 4950 |
| 10/03/2010 | 34.50p | 34.65p | 34.50p | 34.50p | 2708 |
| 09/03/2010 | 35.00p | 35.00p | 33.00p | 34.50p | 12000 |
| 08/03/2010 | 34.00p | 34.25p | 34.00p | 34.25p | 0 |
| 05/03/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 04/03/2010 | 34.00p | 34.00p | 33.02p | 34.00p | 26324 |
| 03/03/2010 | 34.00p | 34.00p | 33.00p | 34.00p | 6700 |
| 02/03/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 01/03/2010 | 34.00p | 34.00p | 33.02p | 34.00p | 2600 |
| 26/02/2010 | 34.75p | 34.75p | 33.00p | 34.00p | 42307 |
| 25/02/2010 | 33.75p | 34.75p | 32.50p | 34.75p | 61999 |
| 24/02/2010 | 33.00p | 33.91p | 33.00p | 33.75p | 32948 |
| 23/02/2010 | 32.50p | 33.00p | 32.39p | 33.00p | 34000 |
| 22/02/2010 | 37.25p | 37.25p | 31.25p | 32.50p | 144434 |
| 19/02/2010 | 37.25p | 37.25p | 36.00p | 37.25p | 4000 |
| 18/02/2010 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
| 17/02/2010 | 37.25p | 37.25p | 36.00p | 37.25p | 13501 |
| 16/02/2010 | 37.25p | 37.25p | 36.00p | 37.25p | 1000 |
| 15/02/2010 | 37.25p | 37.25p | 36.00p | 37.25p | 12438 |
| 12/02/2010 | 37.00p | 39.00p | 36.80p | 37.25p | 42588 |
| 11/02/2010 | 37.25p | 37.25p | 36.00p | 37.00p | 7372 |
| 10/02/2010 | 37.50p | 37.50p | 36.00p | 37.25p | 12000 |
| 09/02/2010 | 37.50p | 37.50p | 36.37p | 37.50p | 500 |
| 08/02/2010 | 37.50p | 37.50p | 36.00p | 37.50p | 7130 |
| 05/02/2010 | 37.50p | 37.50p | 36.80p | 37.50p | 1324 |
| 04/02/2010 | 38.50p | 39.00p | 37.50p | 37.50p | 10000 |
| 03/02/2010 | 38.25p | 38.50p | 37.70p | 38.50p | 1323 |
| 02/02/2010 | 38.25p | 38.25p | 38.25p | 38.25p | 0 |
| 01/02/2010 | 38.00p | 38.25p | 37.50p | 38.25p | 28789 |
| 29/01/2010 | 38.00p | 38.00p | 37.50p | 38.00p | 2000 |
| 28/01/2010 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/01/2010 | 37.25p | 38.17p | 37.25p | 38.00p | 2251 |
| 26/01/2010 | 37.25p | 37.67p | 37.25p | 37.25p | 2500 |
| 25/01/2010 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
| 22/01/2010 | 37.25p | 37.25p | 36.32p | 37.25p | 602 |
| 21/01/2010 | 37.75p | 38.00p | 36.00p | 37.25p | 125000 |
| 20/01/2010 | 38.25p | 38.50p | 37.75p | 37.75p | 26231 |
| 19/01/2010 | 38.25p | 38.47p | 38.25p | 38.25p | 6498 |
| 18/01/2010 | 38.50p | 38.94p | 38.13p | 38.25p | 14842 |
| 15/01/2010 | 38.50p | 38.94p | 38.00p | 38.50p | 69181 |
| 14/01/2010 | 37.50p | 38.25p | 37.50p | 38.25p | 13000 |
| 13/01/2010 | 37.50p | 37.78p | 37.50p | 37.50p | 2607 |
| 12/01/2010 | 37.00p | 37.50p | 36.26p | 37.50p | 935 |
| 11/01/2010 | 37.50p | 37.56p | 36.26p | 37.00p | 11071 |
| 08/01/2010 | 38.50p | 38.50p | 37.00p | 37.50p | 37000 |
| 07/01/2010 | 39.50p | 39.50p | 37.00p | 38.50p | 60000 |
| 06/01/2010 | 41.00p | 41.00p | 38.39p | 39.50p | 52045 |
| 05/01/2010 | 41.50p | 41.73p | 40.55p | 41.00p | 5705 |
| 04/01/2010 | 41.50p | 41.50p | 40.50p | 41.50p | 20000 |
| 31/12/2009 | 41.50p | 42.70p | 41.50p | 41.50p | 4643 |
| 30/12/2009 | 41.50p | 42.70p | 41.50p | 41.50p | 9576 |
| 29/12/2009 | 41.50p | 42.70p | 40.00p | 41.50p | 5984 |
| 24/12/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 23/12/2009 | 41.50p | 42.70p | 41.00p | 41.50p | 115025 |
| 22/12/2009 | 39.50p | 43.00p | 39.50p | 41.50p | 79006 |
| 21/12/2009 | 39.00p | 39.50p | 39.00p | 39.00p | 0 |
| 18/12/2009 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 17/12/2009 | 39.50p | 39.50p | 39.00p | 39.00p | 35816 |
| 16/12/2009 | 39.50p | 41.00p | 39.05p | 39.50p | 6866 |
| 15/12/2009 | 40.50p | 40.50p | 39.50p | 39.50p | 0 |
| 14/12/2009 | 41.50p | 42.48p | 40.50p | 40.50p | 22859 |
| 11/12/2009 | 41.50p | 42.50p | 41.05p | 41.50p | 30069 |
| 10/12/2009 | 36.50p | 42.50p | 36.10p | 41.50p | 98604 |
| 09/12/2009 | 36.50p | 38.00p | 35.46p | 36.50p | 2938 |
| 08/12/2009 | 39.00p | 39.00p | 35.46p | 36.50p | 21168 |
| 07/12/2009 | 41.50p | 41.67p | 38.00p | 39.00p | 42693 |
| 04/12/2009 | 44.00p | 45.00p | 41.00p | 41.50p | 62592 |
| 03/12/2009 | 44.50p | 45.00p | 43.00p | 44.00p | 31568 |
| 02/12/2009 | 44.00p | 46.70p | 42.00p | 44.50p | 98986 |
| 01/12/2009 | 36.00p | 45.00p | 36.00p | 44.00p | 213521 |
| 30/11/2009 | 34.25p | 36.60p | 34.25p | 36.00p | 76829 |
| 27/11/2009 | 34.00p | 34.25p | 34.00p | 34.25p | 58041 |
| 26/11/2009 | 34.75p | 34.75p | 34.00p | 34.00p | 11500 |
| 25/11/2009 | 35.00p | 35.10p | 34.00p | 34.75p | 63444 |
| 24/11/2009 | 32.00p | 33.50p | 32.00p | 33.50p | 26326 |
| 23/11/2009 | 28.75p | 33.00p | 28.75p | 32.00p | 31779 |
| 20/11/2009 | 27.00p | 29.50p | 27.00p | 28.50p | 91500 |
| 19/11/2009 | 26.00p | 27.00p | 26.00p | 27.00p | 44000 |
| 18/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/11/2009 | 26.00p | 26.00p | 25.40p | 26.00p | 12000 |
| 13/11/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/11/2009 | 26.00p | 26.20p | 26.00p | 26.00p | 10000 |
| 11/11/2009 | 26.25p | 26.25p | 25.50p | 26.00p | 10000 |
| 10/11/2009 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/11/2009 | 26.25p | 26.25p | 25.80p | 26.25p | 8642 |
| 06/11/2009 | 26.25p | 26.40p | 25.80p | 26.25p | 11787 |
| 05/11/2009 | 27.25p | 26.85p | 26.00p | 26.25p | 62007 |
| 04/11/2009 | 27.25p | 27.25p | 26.50p | 27.25p | 3550 |
| 03/11/2009 | 27.25p | 27.25p | 26.50p | 27.25p | 2530 |
| 02/11/2009 | 27.00p | 27.25p | 27.00p | 27.25p | 0 |
| 30/10/2009 | 27.00p | 27.00p | 26.50p | 27.00p | 23818 |
| 29/10/2009 | 27.75p | 27.00p | 26.82p | 27.00p | 25000 |
| 28/10/2009 | 27.75p | 28.04p | 27.75p | 27.75p | 25000 |
| 27/10/2009 | 26.25p | 28.05p | 26.00p | 27.75p | 65878 |
| 26/10/2009 | 25.25p | 26.50p | 25.50p | 26.25p | 78631 |
| 23/10/2009 | 25.00p | 25.45p | 25.25p | 25.25p | 50000 |
| 22/10/2009 | 25.00p | 25.00p | 24.50p | 25.00p | 35000 |
*Close Price adjusted for both dividends and splits