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 |
|---|---|---|---|---|---|
| 07/06/2022 | 4.40p | 4.44p | 4.38p | 4.40p | 257345 |
| 06/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 90163 |
| 01/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 370416 |
| 31/05/2022 | 4.53p | 4.53p | 4.30p | 4.40p | 1638825 |
| 27/05/2022 | 4.30p | 4.60p | 4.10p | 4.40p | 304291 |
| 26/05/2022 | 4.10p | 4.30p | 4.02p | 4.30p | 493813 |
| 25/05/2022 | 4.10p | 4.12p | 4.00p | 4.10p | 65317 |
| 24/05/2022 | 4.05p | 4.20p | 4.05p | 4.10p | 110267 |
| 23/05/2022 | 4.25p | 4.25p | 4.00p | 4.05p | 719179 |
| 20/05/2022 | 4.20p | 4.40p | 4.20p | 4.25p | 1067471 |
| 19/05/2022 | 4.20p | 4.23p | 4.11p | 4.20p | 88203 |
| 18/05/2022 | 4.35p | 4.35p | 4.20p | 4.20p | 264322 |
| 17/05/2022 | 4.55p | 4.55p | 4.10p | 4.35p | 2086021 |
| 16/05/2022 | 4.65p | 4.70p | 4.50p | 4.55p | 484930 |
| 13/05/2022 | 4.70p | 4.70p | 4.60p | 4.65p | 108031 |
| 12/05/2022 | 4.80p | 4.80p | 4.60p | 4.70p | 719343 |
| 11/05/2022 | 4.80p | 4.90p | 4.60p | 4.80p | 186337 |
| 10/05/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 105000 |
| 09/05/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 201173 |
| 06/05/2022 | 5.10p | 5.24p | 4.71p | 4.80p | 1656371 |
| 05/05/2022 | 5.10p | 5.15p | 5.02p | 5.10p | 20291 |
| 04/05/2022 | 4.70p | 5.70p | 4.70p | 5.10p | 5872651 |
| 03/05/2022 | 4.90p | 5.00p | 4.60p | 4.65p | 432077 |
| 29/04/2022 | 5.00p | 5.00p | 4.66p | 4.82p | 1580147 |
| 28/04/2022 | 5.00p | 5.10p | 4.91p | 5.00p | 416577 |
| 27/04/2022 | 5.30p | 5.30p | 4.90p | 5.00p | 263960 |
| 26/04/2022 | 5.35p | 5.40p | 5.20p | 5.30p | 70831 |
| 25/04/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 57563 |
| 22/04/2022 | 5.35p | 5.37p | 5.20p | 5.35p | 388762 |
| 21/04/2022 | 5.35p | 5.45p | 5.22p | 5.35p | 36777 |
| 20/04/2022 | 5.35p | 5.45p | 5.22p | 5.35p | 27171 |
| 19/04/2022 | 5.35p | 5.49p | 5.24p | 5.35p | 103614 |
| 14/04/2022 | 5.40p | 5.40p | 5.22p | 5.35p | 604440 |
| 13/04/2022 | 5.40p | 5.40p | 5.26p | 5.40p | 299860 |
| 12/04/2022 | 5.40p | 5.40p | 5.30p | 5.40p | 211333 |
| 11/04/2022 | 5.45p | 5.60p | 5.22p | 5.40p | 366829 |
| 08/04/2022 | 5.60p | 5.64p | 5.45p | 5.45p | 507514 |
| 07/04/2022 | 5.70p | 5.71p | 5.50p | 5.60p | 1198780 |
| 06/04/2022 | 5.45p | 5.73p | 5.45p | 5.70p | 1655690 |
| 05/04/2022 | 5.70p | 5.70p | 5.31p | 5.45p | 248229 |
| 04/04/2022 | 5.80p | 5.84p | 5.50p | 5.60p | 827549 |
| 01/04/2022 | 5.40p | 6.03p | 5.40p | 5.80p | 2976418 |
| 31/03/2022 | 5.30p | 5.50p | 5.20p | 5.40p | 1559227 |
| 30/03/2022 | 5.35p | 5.39p | 5.27p | 5.30p | 758338 |
| 29/03/2022 | 5.45p | 5.46p | 5.28p | 5.35p | 441547 |
| 28/03/2022 | 5.10p | 5.50p | 5.10p | 5.45p | 1359326 |
| 25/03/2022 | 4.95p | 5.10p | 4.82p | 5.10p | 1133205 |
| 24/03/2022 | 5.15p | 5.20p | 4.90p | 4.95p | 472989 |
| 23/03/2022 | 5.15p | 5.17p | 5.00p | 5.15p | 14879 |
| 22/03/2022 | 5.10p | 5.28p | 5.00p | 5.15p | 482173 |
| 21/03/2022 | 4.90p | 5.25p | 4.90p | 5.10p | 273854 |
| 18/03/2022 | 4.80p | 4.90p | 4.72p | 4.90p | 765159 |
| 17/03/2022 | 4.38p | 4.90p | 4.38p | 4.80p | 1310018 |
| 16/03/2022 | 4.30p | 4.44p | 4.25p | 4.38p | 480130 |
| 15/03/2022 | 4.30p | 4.34p | 4.26p | 4.30p | 145389 |
| 14/03/2022 | 4.30p | 4.38p | 4.26p | 4.30p | 131339 |
| 11/03/2022 | 4.40p | 4.50p | 4.20p | 4.30p | 337683 |
| 10/03/2022 | 4.40p | 4.47p | 4.29p | 4.29p | 203418 |
| 09/03/2022 | 4.25p | 4.50p | 4.20p | 4.40p | 473097 |
| 08/03/2022 | 4.23p | 4.30p | 4.20p | 4.25p | 634070 |
| 07/03/2022 | 4.25p | 4.29p | 4.01p | 4.20p | 1082547 |
| 04/03/2022 | 4.45p | 4.45p | 4.25p | 4.25p | 249744 |
| 03/03/2022 | 4.50p | 4.60p | 4.40p | 4.45p | 3077142 |
| 02/03/2022 | 4.60p | 4.62p | 4.44p | 4.50p | 969837 |
| 01/03/2022 | 4.85p | 4.90p | 4.50p | 4.60p | 1678359 |
| 28/02/2022 | 4.90p | 4.95p | 4.80p | 4.85p | 366784 |
| 25/02/2022 | 5.05p | 5.05p | 4.90p | 4.90p | 1563595 |
| 24/02/2022 | 5.25p | 5.30p | 5.00p | 5.05p | 306819 |
| 23/02/2022 | 5.35p | 5.57p | 5.20p | 5.25p | 1390447 |
| 22/02/2022 | 5.45p | 5.45p | 5.30p | 5.35p | 427104 |
| 21/02/2022 | 5.45p | 5.70p | 5.30p | 5.45p | 1012669 |
| 18/02/2022 | 5.45p | 5.47p | 5.40p | 5.45p | 113427 |
| 17/02/2022 | 5.45p | 5.49p | 5.40p | 5.45p | 217729 |
| 16/02/2022 | 5.45p | 5.49p | 5.30p | 5.45p | 330745 |
| 15/02/2022 | 5.50p | 5.50p | 5.35p | 5.45p | 169178 |
| 14/02/2022 | 5.65p | 5.65p | 5.40p | 5.50p | 189936 |
| 11/02/2022 | 5.65p | 5.65p | 5.54p | 5.65p | 157696 |
| 10/02/2022 | 5.60p | 5.69p | 5.40p | 5.65p | 496712 |
| 09/02/2022 | 5.55p | 5.80p | 5.40p | 5.60p | 405433 |
| 08/02/2022 | 5.10p | 5.80p | 5.00p | 5.55p | 3606156 |
| 07/02/2022 | 5.15p | 5.20p | 5.00p | 5.05p | 573578 |
| 04/02/2022 | 5.25p | 5.30p | 5.10p | 5.15p | 1000448 |
| 03/02/2022 | 5.25p | 5.27p | 5.20p | 5.25p | 287717 |
| 02/02/2022 | 5.25p | 5.29p | 5.20p | 5.25p | 549619 |
| 01/02/2022 | 5.10p | 5.30p | 5.10p | 5.25p | 621293 |
| 31/01/2022 | 5.10p | 5.16p | 5.00p | 5.10p | 1101286 |
| 28/01/2022 | 5.10p | 5.19p | 5.08p | 5.10p | 204130 |
| 27/01/2022 | 5.15p | 5.15p | 5.00p | 5.10p | 384416 |
| 26/01/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 434290 |
| 25/01/2022 | 5.25p | 5.25p | 5.12p | 5.15p | 206790 |
| 24/01/2022 | 5.35p | 5.35p | 5.20p | 5.25p | 375462 |
| 21/01/2022 | 5.50p | 5.50p | 5.21p | 5.35p | 1046852 |
| 20/01/2022 | 5.50p | 5.50p | 5.41p | 5.50p | 105293 |
| 19/01/2022 | 5.60p | 5.63p | 5.41p | 5.50p | 811124 |
| 18/01/2022 | 5.65p | 5.70p | 5.50p | 5.60p | 432207 |
| 17/01/2022 | 5.85p | 5.90p | 5.51p | 5.65p | 583883 |
| 14/01/2022 | 5.90p | 5.90p | 5.80p | 5.85p | 172804 |
| 13/01/2022 | 5.95p | 6.00p | 5.81p | 5.90p | 305580 |
| 12/01/2022 | 5.95p | 5.95p | 5.93p | 5.95p | 8426 |
| 10/01/2022 | 6.30p | 6.50p | 5.80p | 5.90p | 1083742 |
| 07/01/2022 | 6.35p | 6.37p | 6.20p | 6.35p | 259747 |
| 06/01/2022 | 6.35p | 6.39p | 6.22p | 6.35p | 31895 |
| 05/01/2022 | 6.35p | 6.40p | 6.22p | 6.35p | 219666 |
| 04/01/2022 | 6.35p | 6.43p | 6.22p | 6.35p | 74078 |
| 03/01/2022 | 6.35p | 6.49p | 6.23p | 6.35p | 1455842 |
| 31/12/2021 | 6.35p | 6.49p | 6.23p | 6.35p | 1455842 |
| 30/12/2021 | 6.30p | 6.50p | 6.10p | 6.35p | 143976 |
| 29/12/2021 | 6.30p | 6.47p | 6.23p | 6.30p | 208727 |
| 28/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 27/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 24/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 23/12/2021 | 6.25p | 6.49p | 6.03p | 6.25p | 1377993 |
| 22/12/2021 | 6.45p | 6.50p | 6.00p | 6.20p | 831558 |
| 21/12/2021 | 6.45p | 6.80p | 6.26p | 6.55p | 2023872 |
| 20/12/2021 | 5.90p | 7.00p | 5.60p | 6.45p | 4413482 |
| 17/12/2021 | 5.75p | 5.98p | 5.63p | 5.90p | 1777097 |
| 16/12/2021 | 5.70p | 5.90p | 5.57p | 5.75p | 265660 |
| 15/12/2021 | 5.70p | 5.84p | 5.51p | 5.70p | 101412 |
| 14/12/2021 | 5.65p | 5.90p | 5.50p | 5.70p | 290092 |
| 13/12/2021 | 5.60p | 5.60p | 5.50p | 5.55p | 458235 |
| 10/12/2021 | 5.40p | 5.70p | 5.40p | 5.60p | 1766167 |
| 09/12/2021 | 5.35p | 5.40p | 5.20p | 5.30p | 392410 |
| 08/12/2021 | 5.35p | 5.44p | 5.24p | 5.35p | 278467 |
| 07/12/2021 | 5.40p | 5.50p | 5.10p | 5.35p | 346578 |
| 06/12/2021 | 5.40p | 5.42p | 5.33p | 5.40p | 298837 |
| 03/12/2021 | 5.50p | 5.52p | 5.33p | 5.40p | 219867 |
| 02/12/2021 | 5.45p | 5.60p | 5.40p | 5.50p | 143088 |
| 01/12/2021 | 5.45p | 5.45p | 5.43p | 5.45p | 45770 |
| 30/11/2021 | 5.45p | 5.45p | 5.43p | 5.45p | 17130 |
| 29/11/2021 | 5.45p | 5.45p | 5.31p | 5.45p | 103932 |
| 26/11/2021 | 5.70p | 5.80p | 5.25p | 5.45p | 1183891 |
| 25/11/2021 | 5.70p | 5.80p | 5.60p | 5.70p | 982229 |
| 24/11/2021 | 5.60p | 5.80p | 5.60p | 5.70p | 680351 |
| 23/11/2021 | 5.60p | 5.68p | 5.53p | 5.60p | 259768 |
| 22/11/2021 | 5.80p | 5.90p | 5.54p | 5.60p | 503682 |
| 19/11/2021 | 5.80p | 5.90p | 5.70p | 5.80p | 237088 |
| 18/11/2021 | 5.40p | 6.00p | 5.40p | 5.80p | 3333423 |
| 17/11/2021 | 5.40p | 5.44p | 5.33p | 5.40p | 257562 |
| 16/11/2021 | 5.40p | 5.48p | 5.30p | 5.40p | 360589 |
| 15/11/2021 | 5.35p | 5.50p | 5.30p | 5.40p | 284682 |
| 12/11/2021 | 5.35p | 5.37p | 5.30p | 5.35p | 44019 |
| 11/11/2021 | 5.35p | 5.38p | 5.32p | 5.35p | 53870 |
| 10/11/2021 | 5.45p | 5.50p | 5.20p | 5.35p | 383108 |
| 09/11/2021 | 5.45p | 5.45p | 5.40p | 5.45p | 489651 |
| 08/11/2021 | 5.45p | 5.45p | 5.40p | 5.45p | 312978 |
| 05/11/2021 | 5.55p | 5.60p | 5.30p | 5.45p | 1182995 |
| 04/11/2021 | 5.80p | 6.00p | 5.50p | 5.55p | 1033429 |
| 03/11/2021 | 6.05p | 6.20p | 5.60p | 5.80p | 1995236 |
| 02/11/2021 | 5.70p | 5.76p | 5.66p | 5.70p | 208014 |
| 01/11/2021 | 5.70p | 5.80p | 5.62p | 5.70p | 554468 |
| 29/10/2021 | 5.35p | 5.89p | 5.30p | 5.70p | 1534265 |
| 28/10/2021 | 5.30p | 5.50p | 5.22p | 5.35p | 1228312 |
| 27/10/2021 | 5.05p | 5.40p | 5.00p | 5.30p | 3256425 |
| 26/10/2021 | 5.15p | 5.15p | 5.00p | 5.05p | 804078 |
| 25/10/2021 | 5.15p | 5.17p | 5.05p | 5.15p | 194558 |
| 22/10/2021 | 5.05p | 5.30p | 5.00p | 5.20p | 741216 |
| 21/10/2021 | 5.05p | 5.08p | 5.00p | 5.05p | 810086 |
| 20/10/2021 | 5.05p | 5.09p | 5.01p | 5.05p | 50693 |
| 19/10/2021 | 5.05p | 5.10p | 5.03p | 5.05p | 293962 |
| 18/10/2021 | 5.15p | 5.20p | 5.05p | 5.05p | 506882 |
| 15/10/2021 | 5.30p | 5.30p | 5.15p | 5.15p | 772007 |
| 14/10/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 556478 |
| 13/10/2021 | 5.45p | 5.50p | 5.25p | 5.25p | 1751055 |
| 12/10/2021 | 5.60p | 5.65p | 5.43p | 5.45p | 301462 |
| 11/10/2021 | 5.45p | 5.70p | 5.45p | 5.60p | 1254433 |
| 08/10/2021 | 5.15p | 5.50p | 5.11p | 5.45p | 3889830 |
| 07/10/2021 | 5.35p | 5.40p | 5.10p | 5.15p | 1266110 |
| 06/10/2021 | 5.65p | 5.65p | 5.21p | 5.35p | 819564 |
| 05/10/2021 | 5.75p | 5.88p | 5.60p | 5.65p | 314291 |
| 04/10/2021 | 5.80p | 5.80p | 5.70p | 5.75p | 1210458 |
| 01/10/2021 | 5.70p | 5.80p | 5.60p | 5.80p | 444426 |
| 30/09/2021 | 5.75p | 5.90p | 5.60p | 5.70p | 740832 |
| 29/09/2021 | 6.05p | 6.10p | 5.80p | 5.85p | 702268 |
| 28/09/2021 | 5.95p | 6.30p | 5.80p | 6.00p | 506099 |
| 27/09/2021 | 5.90p | 5.99p | 5.80p | 5.90p | 408183 |
| 24/09/2021 | 5.90p | 5.90p | 5.74p | 5.90p | 1161737 |
| 23/09/2021 | 5.90p | 5.90p | 5.73p | 5.90p | 180147 |
| 22/09/2021 | 5.90p | 5.99p | 5.73p | 5.90p | 294544 |
| 21/09/2021 | 5.95p | 6.00p | 5.80p | 5.90p | 260064 |
| 20/09/2021 | 5.90p | 6.00p | 5.81p | 5.95p | 456295 |
| 17/09/2021 | 5.90p | 5.95p | 5.80p | 5.90p | 651852 |
| 16/09/2021 | 5.85p | 6.00p | 5.80p | 5.90p | 244608 |
| 15/09/2021 | 6.05p | 6.05p | 5.80p | 5.85p | 610881 |
| 14/09/2021 | 6.25p | 6.25p | 6.00p | 6.05p | 273821 |
| 13/09/2021 | 6.15p | 6.40p | 6.13p | 6.25p | 665921 |
| 10/09/2021 | 6.15p | 6.20p | 6.15p | 6.15p | 30070 |
| 09/09/2021 | 6.20p | 6.20p | 6.10p | 6.15p | 471540 |
| 08/09/2021 | 6.20p | 6.28p | 6.10p | 6.20p | 351830 |
| 07/09/2021 | 6.30p | 6.60p | 6.13p | 6.20p | 1302851 |
| 06/09/2021 | 5.85p | 5.96p | 5.77p | 5.85p | 518599 |
| 03/09/2021 | 5.85p | 5.89p | 5.76p | 5.85p | 355096 |
| 02/09/2021 | 5.70p | 5.95p | 5.69p | 5.85p | 768300 |
| 01/09/2021 | 5.70p | 5.80p | 5.64p | 5.80p | 410817 |
| 31/08/2021 | 5.85p | 5.90p | 5.50p | 5.70p | 1326901 |
| 30/08/2021 | 5.85p | 5.85p | 5.80p | 5.85p | 104217 |
| 27/08/2021 | 5.85p | 5.85p | 5.80p | 5.85p | 104217 |
| 26/08/2021 | 5.90p | 5.90p | 5.80p | 5.85p | 777478 |
| 25/08/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 323846 |
| 24/08/2021 | 5.95p | 6.05p | 5.85p | 6.00p | 520422 |
| 23/08/2021 | 5.90p | 6.10p | 5.80p | 5.95p | 169260 |
*Close Price adjusted for both dividends and splits