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:
- Watch Safestore Holdings (SAFE) by Paul Summers in The Motley Fool
- Buy Compass Group (CPG) by Mark David Hartley in The Motley Fool
- Avoid DSW Capital (DSW) by Steve Moore in ShareProphets
- Watch Vodafone Group (VOD) by Alan Oscroft in The Motley Fool
- Hold Games Workshop Group (GAW) by Ben McPoland in The Motley Fool
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Centrica (CNA) by Goldman Sachs
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Avoid Dialight (DIA) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Hold ITV (ITV) by Mark David Hartley in The Motley Fool
- Neutral Compass Group (CPG) by Goldman Sachs
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Neutral Intertek Group (ITRK) by JP Morgan
- Buy Anglo American (AAL) by Deutsche Bank
- Outperform SSE (SSE) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Hold Dowlais Group (DWL) by Berenberg
- Equal Weight Kingfisher (KGF) by Barclays
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2020 | 9.45p | 9.55p | 8.91p | 9.10p | 887229 |
| 15/12/2020 | 9.15p | 9.70p | 9.02p | 9.45p | 1085400 |
| 14/12/2020 | 8.40p | 9.50p | 8.40p | 9.30p | 5127965 |
| 11/12/2020 | 8.10p | 8.52p | 7.90p | 8.52p | 1233643 |
| 10/12/2020 | 8.25p | 8.50p | 7.90p | 8.30p | 1088896 |
| 09/12/2020 | 8.15p | 8.50p | 8.00p | 8.25p | 1136473 |
| 08/12/2020 | 8.15p | 8.70p | 8.04p | 8.04p | 3093546 |
| 07/12/2020 | 7.50p | 8.30p | 7.40p | 8.16p | 3628176 |
| 04/12/2020 | 6.80p | 7.66p | 6.78p | 7.50p | 2844872 |
| 03/12/2020 | 6.80p | 7.00p | 6.70p | 6.80p | 705761 |
| 02/12/2020 | 7.00p | 7.20p | 6.70p | 7.00p | 297508 |
| 01/12/2020 | 7.25p | 7.40p | 6.80p | 6.80p | 1596303 |
| 30/11/2020 | 6.90p | 7.50p | 6.90p | 7.25p | 2850042 |
| 27/11/2020 | 6.60p | 6.90p | 6.42p | 6.80p | 1367946 |
| 26/11/2020 | 5.95p | 6.90p | 5.91p | 6.80p | 4017531 |
| 25/11/2020 | 5.00p | 6.00p | 5.00p | 5.95p | 5115226 |
| 24/11/2020 | 5.20p | 5.20p | 4.85p | 5.05p | 824127 |
| 23/11/2020 | 4.80p | 5.32p | 4.66p | 5.20p | 1722678 |
| 20/11/2020 | 4.55p | 5.00p | 4.45p | 4.80p | 988004 |
| 19/11/2020 | 4.50p | 4.64p | 4.41p | 4.60p | 584715 |
| 18/11/2020 | 4.50p | 4.60p | 4.40p | 4.50p | 311200 |
| 17/11/2020 | 4.65p | 4.73p | 4.40p | 4.50p | 324297 |
| 16/11/2020 | 4.65p | 4.74p | 4.52p | 4.65p | 403355 |
| 13/11/2020 | 4.40p | 4.80p | 4.30p | 4.65p | 1769967 |
| 12/11/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 296953 |
| 10/11/2020 | 4.40p | 4.44p | 4.30p | 4.40p | 271482 |
| 09/11/2020 | 4.60p | 4.67p | 4.30p | 4.45p | 546224 |
| 06/11/2020 | 4.65p | 4.67p | 4.56p | 4.60p | 215614 |
| 05/11/2020 | 4.40p | 4.80p | 4.30p | 4.65p | 1088909 |
| 04/11/2020 | 4.40p | 4.49p | 4.36p | 4.40p | 301837 |
| 03/11/2020 | 4.00p | 4.54p | 4.00p | 4.40p | 2177103 |
| 02/11/2020 | 4.30p | 4.40p | 4.12p | 4.20p | 770701 |
| 30/10/2020 | 4.30p | 4.32p | 4.20p | 4.30p | 290551 |
| 29/10/2020 | 4.40p | 4.40p | 4.20p | 4.30p | 452695 |
| 28/10/2020 | 4.70p | 4.70p | 4.32p | 4.40p | 1046211 |
| 27/10/2020 | 4.70p | 4.74p | 4.55p | 4.70p | 249047 |
| 26/10/2020 | 4.80p | 4.80p | 4.50p | 4.70p | 632837 |
| 23/10/2020 | 4.70p | 5.00p | 4.70p | 4.80p | 1001077 |
| 22/10/2020 | 4.90p | 4.90p | 4.70p | 4.70p | 389007 |
| 21/10/2020 | 5.20p | 5.20p | 4.80p | 4.90p | 1894037 |
| 20/10/2020 | 5.25p | 5.37p | 5.10p | 5.20p | 595187 |
| 19/10/2020 | 5.50p | 5.53p | 5.10p | 5.25p | 1230802 |
| 16/10/2020 | 5.55p | 5.62p | 5.31p | 5.50p | 850128 |
| 15/10/2020 | 5.30p | 5.80p | 5.30p | 5.55p | 3601856 |
| 14/10/2020 | 4.75p | 5.68p | 4.73p | 5.30p | 4382075 |
| 13/10/2020 | 4.55p | 4.70p | 4.53p | 4.65p | 648023 |
| 12/10/2020 | 4.80p | 4.80p | 4.47p | 4.60p | 2050682 |
| 09/10/2020 | 4.55p | 4.95p | 4.50p | 4.80p | 1355261 |
| 08/10/2020 | 4.25p | 4.64p | 4.11p | 4.55p | 1568685 |
| 07/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 169809 |
| 06/10/2020 | 4.30p | 4.40p | 4.01p | 4.25p | 796409 |
| 05/10/2020 | 4.15p | 4.30p | 4.07p | 4.30p | 319402 |
| 02/10/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 330062 |
| 01/10/2020 | 4.10p | 4.15p | 4.01p | 4.15p | 644907 |
| 30/09/2020 | 4.25p | 4.35p | 4.00p | 4.10p | 336372 |
| 29/09/2020 | 4.25p | 4.50p | 4.07p | 4.25p | 234672 |
| 28/09/2020 | 4.10p | 4.27p | 4.06p | 4.25p | 803768 |
| 25/09/2020 | 4.25p | 4.27p | 4.05p | 4.10p | 403380 |
| 24/09/2020 | 4.30p | 4.50p | 4.05p | 4.25p | 759189 |
| 23/09/2020 | 4.45p | 4.50p | 4.21p | 4.30p | 962943 |
| 22/09/2020 | 4.25p | 4.67p | 4.14p | 4.45p | 945727 |
| 21/09/2020 | 4.65p | 4.67p | 4.13p | 4.25p | 1313512 |
| 18/09/2020 | 4.90p | 5.00p | 4.51p | 4.65p | 1793365 |
| 17/09/2020 | 4.30p | 4.95p | 4.20p | 4.90p | 1913578 |
| 16/09/2020 | 4.40p | 4.47p | 4.20p | 4.30p | 642603 |
| 15/09/2020 | 4.50p | 4.57p | 4.37p | 4.40p | 812034 |
| 14/09/2020 | 4.50p | 4.70p | 4.39p | 4.50p | 802658 |
| 11/09/2020 | 4.40p | 4.68p | 4.35p | 4.50p | 2663920 |
| 10/09/2020 | 4.05p | 4.50p | 4.00p | 4.40p | 3987510 |
| 09/09/2020 | 3.90p | 3.90p | 3.70p | 3.80p | 1024728 |
| 08/09/2020 | 3.90p | 3.99p | 3.85p | 3.90p | 215507 |
| 07/09/2020 | 4.05p | 4.10p | 3.84p | 3.90p | 667173 |
| 04/09/2020 | 4.05p | 4.08p | 3.83p | 4.05p | 1131126 |
| 03/09/2020 | 4.05p | 4.09p | 3.93p | 4.05p | 304935 |
| 02/09/2020 | 4.10p | 4.14p | 3.93p | 4.05p | 773489 |
| 01/09/2020 | 4.05p | 4.23p | 3.90p | 4.10p | 3318339 |
| 28/08/2020 | 4.15p | 4.20p | 3.90p | 4.05p | 1363005 |
| 27/08/2020 | 4.30p | 4.35p | 4.01p | 4.15p | 2003441 |
| 26/08/2020 | 4.40p | 4.50p | 4.25p | 4.30p | 1658849 |
| 25/08/2020 | 4.65p | 4.65p | 4.00p | 4.40p | 4277208 |
| 24/08/2020 | 4.55p | 5.30p | 4.51p | 4.65p | 13318161 |
| 21/08/2020 | 3.50p | 5.30p | 3.40p | 4.80p | 20707956 |
| 20/08/2020 | 3.15p | 3.70p | 2.90p | 3.50p | 4403838 |
| 19/08/2020 | 3.20p | 3.28p | 3.00p | 3.15p | 845663 |
| 18/08/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 336103 |
| 17/08/2020 | 3.40p | 3.40p | 3.00p | 3.20p | 1570511 |
| 14/08/2020 | 3.55p | 3.55p | 3.20p | 3.45p | 1144601 |
| 13/08/2020 | 3.55p | 3.55p | 3.40p | 3.55p | 432674 |
| 12/08/2020 | 3.60p | 3.60p | 3.41p | 3.55p | 573514 |
| 11/08/2020 | 3.45p | 3.70p | 3.21p | 3.60p | 2513756 |
| 10/08/2020 | 3.95p | 3.95p | 3.40p | 3.45p | 4125519 |
| 07/08/2020 | 2.65p | 4.39p | 2.60p | 3.95p | 16005325 |
| 06/08/2020 | 2.55p | 2.70p | 2.46p | 2.65p | 1555802 |
| 05/08/2020 | 2.75p | 2.75p | 2.55p | 2.55p | 734397 |
| 04/08/2020 | 2.85p | 2.85p | 2.70p | 2.80p | 625617 |
| 03/08/2020 | 2.85p | 2.85p | 2.75p | 2.85p | 99720 |
| 31/07/2020 | 2.75p | 2.94p | 2.75p | 2.85p | 214013 |
| 30/07/2020 | 2.95p | 3.00p | 2.95p | 2.95p | 5000 |
| 29/07/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 28/07/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/07/2020 | 2.95p | 3.02p | 2.80p | 2.95p | 169260 |
| 24/07/2020 | 2.95p | 2.95p | 2.82p | 2.95p | 72000 |
| 23/07/2020 | 2.95p | 3.03p | 2.95p | 2.95p | 16133 |
| 22/07/2020 | 2.65p | 3.03p | 2.58p | 2.95p | 1715775 |
| 21/07/2020 | 2.30p | 2.80p | 2.30p | 2.65p | 928840 |
| 20/07/2020 | 2.65p | 2.65p | 2.40p | 2.40p | 584312 |
| 17/07/2020 | 2.65p | 2.67p | 2.50p | 2.65p | 700216 |
| 16/07/2020 | 2.85p | 2.85p | 2.65p | 2.65p | 836420 |
| 15/07/2020 | 2.85p | 2.85p | 2.80p | 2.85p | 55787 |
| 14/07/2020 | 2.85p | 2.85p | 2.80p | 2.85p | 343875 |
| 13/07/2020 | 2.90p | 2.90p | 2.80p | 2.85p | 585219 |
| 10/07/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 120440 |
| 09/07/2020 | 2.90p | 2.97p | 2.85p | 2.90p | 361577 |
| 08/07/2020 | 2.95p | 2.97p | 2.85p | 2.90p | 200000 |
| 07/07/2020 | 2.95p | 3.04p | 2.80p | 2.95p | 297567 |
| 06/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 100000 |
| 03/07/2020 | 2.95p | 3.05p | 2.81p | 2.95p | 218016 |
| 02/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 123871 |
| 01/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 106858 |
| 30/06/2020 | 2.85p | 3.05p | 2.85p | 2.95p | 371710 |
| 29/06/2020 | 2.90p | 3.00p | 2.75p | 2.85p | 309628 |
| 26/06/2020 | 2.90p | 2.94p | 2.90p | 2.90p | 367232 |
| 25/06/2020 | 2.95p | 2.95p | 2.81p | 2.90p | 355202 |
| 24/06/2020 | 2.95p | 3.00p | 2.87p | 2.95p | 113166 |
| 23/06/2020 | 2.95p | 3.00p | 2.86p | 2.95p | 466956 |
| 22/06/2020 | 2.95p | 2.95p | 2.86p | 2.95p | 26224 |
| 19/06/2020 | 3.10p | 3.10p | 2.86p | 2.95p | 297834 |
| 18/06/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 264279 |
| 17/06/2020 | 2.90p | 3.14p | 2.90p | 3.10p | 508427 |
| 16/06/2020 | 2.90p | 3.00p | 2.89p | 2.90p | 192000 |
| 15/06/2020 | 3.00p | 3.00p | 2.79p | 2.90p | 799343 |
| 12/06/2020 | 3.00p | 3.06p | 2.90p | 3.00p | 254586 |
| 11/06/2020 | 3.15p | 3.15p | 3.00p | 3.00p | 553306 |
| 10/06/2020 | 3.15p | 3.15p | 3.00p | 3.15p | 130243 |
| 09/06/2020 | 3.15p | 3.18p | 3.00p | 3.15p | 233935 |
| 08/06/2020 | 3.15p | 3.27p | 3.03p | 3.15p | 908013 |
| 05/06/2020 | 2.95p | 3.20p | 2.91p | 3.15p | 1046428 |
| 04/06/2020 | 3.05p | 3.08p | 2.91p | 3.05p | 467254 |
| 03/06/2020 | 3.10p | 3.14p | 2.90p | 3.05p | 706146 |
| 02/06/2020 | 3.00p | 3.20p | 2.80p | 3.10p | 1156798 |
| 01/06/2020 | 3.15p | 3.20p | 2.96p | 3.00p | 300563 |
| 29/05/2020 | 3.15p | 3.15p | 3.00p | 3.15p | 224118 |
| 28/05/2020 | 2.95p | 3.15p | 2.90p | 3.15p | 760962 |
| 27/05/2020 | 2.95p | 3.13p | 2.90p | 2.95p | 212285 |
| 26/05/2020 | 3.10p | 3.13p | 2.90p | 2.95p | 329222 |
| 25/05/2020 | 3.15p | 3.15p | 3.00p | 3.10p | 190010 |
| 22/05/2020 | 3.15p | 3.15p | 3.00p | 3.10p | 190010 |
| 21/05/2020 | 3.30p | 3.30p | 3.00p | 3.15p | 272064 |
| 20/05/2020 | 3.30p | 3.30p | 3.10p | 3.30p | 89550 |
| 19/05/2020 | 2.85p | 3.37p | 2.60p | 3.30p | 1148837 |
| 18/05/2020 | 3.30p | 3.50p | 3.15p | 3.35p | 716456 |
| 15/05/2020 | 3.30p | 3.48p | 3.10p | 3.30p | 654465 |
| 14/05/2020 | 3.30p | 3.30p | 3.10p | 3.30p | 281667 |
| 13/05/2020 | 3.30p | 3.34p | 3.15p | 3.30p | 200000 |
| 12/05/2020 | 3.30p | 3.44p | 3.20p | 3.30p | 135720 |
| 11/05/2020 | 3.40p | 3.48p | 3.20p | 3.30p | 647058 |
| 08/05/2020 | 3.20p | 3.50p | 3.20p | 3.40p | 492837 |
| 07/05/2020 | 3.20p | 3.50p | 3.20p | 3.40p | 492837 |
| 06/05/2020 | 3.10p | 3.30p | 3.05p | 3.20p | 205888 |
| 05/05/2020 | 3.10p | 3.20p | 3.06p | 3.10p | 258463 |
| 04/05/2020 | 3.15p | 3.30p | 3.00p | 3.10p | 4045493 |
| 01/05/2020 | 3.15p | 3.30p | 3.00p | 3.15p | 413322 |
| 30/04/2020 | 3.30p | 3.48p | 3.10p | 3.15p | 1010758 |
| 29/04/2020 | 2.75p | 3.60p | 2.75p | 3.30p | 2120637 |
| 28/04/2020 | 2.20p | 2.90p | 2.16p | 2.75p | 1699624 |
| 27/04/2020 | 2.20p | 2.28p | 2.16p | 2.20p | 170143 |
| 24/04/2020 | 2.20p | 2.28p | 2.16p | 2.20p | 61471 |
| 23/04/2020 | 2.20p | 2.25p | 2.16p | 2.20p | 101144 |
| 22/04/2020 | 2.30p | 2.30p | 2.12p | 2.20p | 771689 |
| 21/04/2020 | 2.30p | 2.44p | 2.26p | 2.30p | 69054 |
| 20/04/2020 | 2.30p | 2.45p | 2.28p | 2.30p | 168546 |
| 17/04/2020 | 2.30p | 2.50p | 2.26p | 2.30p | 124748 |
| 16/04/2020 | 2.25p | 2.50p | 2.25p | 2.30p | 296869 |
| 15/04/2020 | 2.20p | 2.40p | 2.05p | 2.25p | 719317 |
| 14/04/2020 | 2.10p | 2.39p | 2.01p | 2.20p | 957152 |
| 13/04/2020 | 1.95p | 2.30p | 1.73p | 2.10p | 1017696 |
| 10/04/2020 | 1.95p | 2.30p | 1.73p | 2.10p | 1017696 |
| 09/04/2020 | 1.95p | 2.30p | 1.73p | 2.10p | 1017696 |
| 08/04/2020 | 1.95p | 1.99p | 1.83p | 1.95p | 174595 |
| 07/04/2020 | 1.95p | 2.09p | 1.80p | 1.95p | 559888 |
| 06/04/2020 | 2.00p | 2.20p | 1.75p | 1.95p | 913783 |
| 03/04/2020 | 2.18p | 2.18p | 1.80p | 2.00p | 392177 |
| 02/04/2020 | 2.30p | 2.30p | 2.10p | 2.18p | 272246 |
| 01/04/2020 | 2.00p | 2.40p | 2.00p | 2.30p | 1823759 |
| 31/03/2020 | 2.00p | 2.00p | 1.91p | 2.00p | 385353 |
| 30/03/2020 | 2.00p | 2.10p | 2.00p | 2.00p | 590000 |
| 27/03/2020 | 1.90p | 2.20p | 1.80p | 2.00p | 1583674 |
| 26/03/2020 | 1.90p | 1.95p | 1.71p | 1.90p | 857820 |
| 25/03/2020 | 1.80p | 2.00p | 1.70p | 1.90p | 1034192 |
| 24/03/2020 | 1.85p | 1.87p | 1.67p | 1.80p | 453078 |
| 23/03/2020 | 2.00p | 2.00p | 1.78p | 1.85p | 230000 |
| 20/03/2020 | 1.90p | 2.10p | 1.90p | 2.00p | 967831 |
| 19/03/2020 | 2.05p | 2.05p | 1.67p | 1.90p | 1089105 |
| 18/03/2020 | 2.10p | 2.15p | 2.00p | 2.05p | 233736 |
| 17/03/2020 | 2.20p | 2.37p | 2.02p | 2.10p | 680265 |
| 16/03/2020 | 2.45p | 2.50p | 2.05p | 2.20p | 2474832 |
| 13/03/2020 | 2.65p | 2.78p | 2.51p | 2.65p | 1759313 |
| 12/03/2020 | 2.65p | 2.68p | 2.50p | 2.65p | 183467 |
| 11/03/2020 | 2.75p | 2.77p | 2.60p | 2.75p | 1282764 |
| 10/03/2020 | 2.65p | 2.90p | 2.61p | 2.75p | 557167 |
*Close Price adjusted for both dividends and splits