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 |
|---|---|---|---|---|---|
| 31/05/2019 | 4.20p | 4.37p | 4.14p | 4.30p | 377217 |
| 30/05/2019 | 4.05p | 4.28p | 4.05p | 4.20p | 530620 |
| 29/05/2019 | 4.10p | 4.10p | 4.02p | 4.05p | 158843 |
| 28/05/2019 | 4.05p | 4.11p | 4.05p | 4.10p | 314796 |
| 24/05/2019 | 3.95p | 4.08p | 3.94p | 4.05p | 509919 |
| 23/05/2019 | 4.10p | 4.10p | 3.90p | 3.95p | 573495 |
| 22/05/2019 | 4.10p | 4.15p | 4.00p | 4.10p | 201886 |
| 21/05/2019 | 4.10p | 4.15p | 4.00p | 4.10p | 416257 |
| 20/05/2019 | 4.10p | 4.20p | 4.00p | 4.10p | 310315 |
| 17/05/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 241925 |
| 16/05/2019 | 4.20p | 4.28p | 4.10p | 4.15p | 580620 |
| 15/05/2019 | 4.30p | 4.32p | 4.00p | 4.20p | 1286393 |
| 14/05/2019 | 4.35p | 4.40p | 4.20p | 4.30p | 321282 |
| 13/05/2019 | 4.40p | 4.48p | 4.35p | 4.35p | 307118 |
| 10/05/2019 | 4.40p | 4.48p | 4.35p | 4.40p | 67309 |
| 09/05/2019 | 4.60p | 4.62p | 4.40p | 4.40p | 736026 |
| 08/05/2019 | 4.60p | 4.63p | 4.52p | 4.60p | 362324 |
| 07/05/2019 | 4.65p | 4.70p | 4.50p | 4.60p | 1318779 |
| 03/05/2019 | 4.75p | 4.75p | 4.53p | 4.65p | 1051812 |
| 02/05/2019 | 4.75p | 4.75p | 4.73p | 4.75p | 236963 |
| 01/05/2019 | 4.75p | 4.79p | 4.75p | 4.75p | 156055 |
| 30/04/2019 | 4.80p | 4.85p | 4.72p | 4.75p | 405182 |
| 29/04/2019 | 4.90p | 5.00p | 4.75p | 4.80p | 798190 |
| 26/04/2019 | 4.85p | 5.00p | 4.75p | 4.85p | 1023764 |
| 25/04/2019 | 4.80p | 4.90p | 4.70p | 4.85p | 897976 |
| 24/04/2019 | 4.90p | 4.96p | 4.70p | 4.80p | 2668947 |
| 23/04/2019 | 4.40p | 4.89p | 4.40p | 4.85p | 2003153 |
| 18/04/2019 | 4.33p | 4.78p | 4.33p | 4.35p | 6673466 |
| 17/04/2019 | 4.03p | 4.32p | 3.90p | 4.28p | 10020858 |
| 16/04/2019 | 4.65p | 4.65p | 3.63p | 4.03p | 13552082 |
| 15/04/2019 | 5.05p | 5.38p | 4.94p | 5.25p | 969423 |
| 12/04/2019 | 5.15p | 5.20p | 5.10p | 5.20p | 198595 |
| 11/04/2019 | 5.15p | 5.15p | 5.10p | 5.15p | 883699 |
| 10/04/2019 | 5.35p | 5.38p | 5.10p | 5.15p | 1639182 |
| 09/04/2019 | 5.25p | 5.49p | 5.20p | 5.35p | 167851 |
| 08/04/2019 | 5.25p | 5.50p | 5.20p | 5.25p | 1048100 |
| 05/04/2019 | 5.20p | 5.30p | 5.00p | 5.25p | 1113809 |
| 04/04/2019 | 5.25p | 5.30p | 5.02p | 5.20p | 787611 |
| 03/04/2019 | 5.60p | 5.60p | 5.11p | 5.25p | 1463398 |
| 02/04/2019 | 5.70p | 5.73p | 5.50p | 5.60p | 565713 |
| 01/04/2019 | 5.75p | 5.75p | 5.65p | 5.70p | 392857 |
| 29/03/2019 | 5.75p | 5.90p | 5.75p | 5.75p | 115964 |
| 28/03/2019 | 5.75p | 5.90p | 5.73p | 5.75p | 78405 |
| 27/03/2019 | 5.85p | 5.85p | 5.50p | 5.75p | 491376 |
| 26/03/2019 | 6.05p | 6.08p | 5.80p | 5.85p | 840321 |
| 25/03/2019 | 6.05p | 6.15p | 5.90p | 6.05p | 415277 |
| 22/03/2019 | 5.85p | 6.40p | 5.85p | 6.05p | 1840497 |
| 21/03/2019 | 5.15p | 5.90p | 5.15p | 5.85p | 2817966 |
| 20/03/2019 | 4.95p | 5.20p | 4.90p | 5.15p | 1014340 |
| 19/03/2019 | 5.20p | 5.20p | 4.90p | 4.95p | 2160799 |
| 18/03/2019 | 5.25p | 5.35p | 4.90p | 5.20p | 1134932 |
| 15/03/2019 | 5.60p | 5.70p | 5.00p | 5.25p | 2321796 |
| 14/03/2019 | 5.50p | 5.70p | 5.50p | 5.60p | 421710 |
| 13/03/2019 | 5.85p | 5.90p | 5.26p | 5.50p | 2314275 |
| 12/03/2019 | 5.95p | 5.98p | 5.70p | 5.85p | 459179 |
| 11/03/2019 | 6.10p | 6.10p | 5.80p | 6.00p | 1135488 |
| 08/03/2019 | 6.45p | 6.45p | 6.00p | 6.10p | 1919196 |
| 07/03/2019 | 6.90p | 6.95p | 6.16p | 6.45p | 2078809 |
| 06/03/2019 | 7.45p | 7.45p | 6.83p | 6.90p | 2388032 |
| 05/03/2019 | 7.45p | 7.60p | 7.45p | 7.55p | 291356 |
| 04/03/2019 | 7.10p | 7.50p | 7.10p | 7.45p | 875682 |
| 01/03/2019 | 7.40p | 7.40p | 7.00p | 7.10p | 469345 |
| 28/02/2019 | 7.40p | 7.42p | 7.35p | 7.40p | 91842 |
| 27/02/2019 | 7.40p | 7.50p | 7.30p | 7.40p | 141999 |
| 26/02/2019 | 7.40p | 7.40p | 7.32p | 7.40p | 183751 |
| 25/02/2019 | 7.60p | 7.70p | 7.30p | 7.40p | 419972 |
| 22/02/2019 | 7.60p | 7.70p | 7.35p | 7.60p | 656653 |
| 21/02/2019 | 7.65p | 7.75p | 7.57p | 7.60p | 279064 |
| 20/02/2019 | 7.70p | 7.78p | 7.53p | 7.65p | 798829 |
| 19/02/2019 | 8.05p | 8.05p | 7.70p | 7.80p | 690115 |
| 18/02/2019 | 8.25p | 8.35p | 7.85p | 8.05p | 574351 |
| 15/02/2019 | 8.25p | 8.50p | 8.06p | 8.25p | 384819 |
| 14/02/2019 | 8.25p | 8.30p | 8.00p | 8.25p | 266030 |
| 13/02/2019 | 8.25p | 8.33p | 8.09p | 8.25p | 366033 |
| 12/02/2019 | 8.25p | 8.38p | 8.09p | 8.25p | 575873 |
| 11/02/2019 | 8.50p | 8.50p | 8.06p | 8.25p | 467718 |
| 08/02/2019 | 8.55p | 8.55p | 8.32p | 8.50p | 246695 |
| 07/02/2019 | 8.65p | 8.65p | 8.40p | 8.55p | 144551 |
| 06/02/2019 | 8.75p | 8.80p | 8.50p | 8.65p | 141003 |
| 05/02/2019 | 8.55p | 8.65p | 8.40p | 8.65p | 286637 |
| 04/02/2019 | 8.45p | 8.65p | 8.36p | 8.55p | 754480 |
| 01/02/2019 | 8.55p | 8.60p | 8.42p | 8.45p | 162945 |
| 31/01/2019 | 8.75p | 8.75p | 8.40p | 8.55p | 386702 |
| 30/01/2019 | 8.80p | 8.80p | 8.50p | 8.75p | 495553 |
| 29/01/2019 | 8.85p | 8.85p | 8.70p | 8.80p | 175336 |
| 28/01/2019 | 9.00p | 9.20p | 8.80p | 8.85p | 518120 |
| 25/01/2019 | 8.95p | 9.14p | 8.80p | 9.00p | 194621 |
| 24/01/2019 | 8.95p | 9.12p | 8.95p | 8.95p | 100 |
| 23/01/2019 | 8.95p | 9.12p | 8.95p | 8.95p | 1001 |
| 22/01/2019 | 8.95p | 9.14p | 8.88p | 8.95p | 45892 |
| 21/01/2019 | 9.15p | 9.18p | 8.80p | 8.95p | 88706 |
| 18/01/2019 | 8.25p | 9.50p | 8.25p | 9.15p | 1836447 |
| 17/01/2019 | 8.25p | 8.25p | 8.08p | 8.25p | 542833 |
| 16/01/2019 | 8.05p | 8.40p | 8.03p | 8.25p | 861219 |
| 15/01/2019 | 8.05p | 8.05p | 7.88p | 8.05p | 28048 |
| 14/01/2019 | 8.05p | 8.15p | 7.86p | 8.05p | 273393 |
| 11/01/2019 | 8.05p | 8.15p | 7.81p | 8.05p | 413981 |
| 10/01/2019 | 7.90p | 8.10p | 7.81p | 8.05p | 392172 |
| 09/01/2019 | 8.05p | 8.20p | 7.86p | 7.90p | 133404 |
| 08/01/2019 | 8.45p | 8.45p | 7.80p | 8.05p | 597644 |
| 07/01/2019 | 8.45p | 8.45p | 8.20p | 8.45p | 26155 |
| 04/01/2019 | 8.45p | 8.70p | 8.20p | 8.45p | 25000 |
| 03/01/2019 | 8.50p | 8.50p | 8.30p | 8.45p | 165187 |
| 02/01/2019 | 7.95p | 8.50p | 7.89p | 8.50p | 790229 |
| 31/12/2018 | 7.95p | 8.08p | 7.95p | 7.95p | 60587 |
| 28/12/2018 | 8.00p | 8.08p | 7.75p | 7.95p | 43306 |
| 27/12/2018 | 8.20p | 8.30p | 7.93p | 8.00p | 223527 |
| 24/12/2018 | 8.20p | 8.30p | 8.00p | 8.20p | 219438 |
| 21/12/2018 | 7.75p | 8.25p | 7.75p | 8.25p | 747866 |
| 20/12/2018 | 7.85p | 7.95p | 7.75p | 7.75p | 80374 |
| 19/12/2018 | 8.25p | 8.25p | 7.85p | 7.95p | 171665 |
| 18/12/2018 | 8.25p | 8.35p | 8.09p | 8.25p | 217506 |
| 17/12/2018 | 8.40p | 8.40p | 8.05p | 8.25p | 224018 |
| 14/12/2018 | 7.80p | 8.75p | 7.80p | 8.40p | 681321 |
| 13/12/2018 | 7.60p | 7.80p | 7.60p | 7.80p | 385744 |
| 12/12/2018 | 7.70p | 7.70p | 7.43p | 7.60p | 858812 |
| 11/12/2018 | 7.90p | 7.90p | 7.50p | 7.70p | 480170 |
| 10/12/2018 | 7.90p | 7.93p | 7.80p | 7.90p | 43429 |
| 07/12/2018 | 7.95p | 8.15p | 7.80p | 7.90p | 519491 |
| 06/12/2018 | 8.45p | 8.45p | 7.70p | 7.95p | 1046891 |
| 05/12/2018 | 8.75p | 8.75p | 8.30p | 8.45p | 510739 |
| 04/12/2018 | 8.70p | 8.83p | 8.65p | 8.75p | 291348 |
| 03/12/2018 | 8.35p | 8.84p | 8.30p | 8.70p | 1018866 |
| 30/11/2018 | 8.30p | 8.48p | 8.00p | 8.35p | 783523 |
| 29/11/2018 | 8.55p | 8.55p | 8.20p | 8.30p | 356764 |
| 28/11/2018 | 8.55p | 8.70p | 8.33p | 8.55p | 222521 |
| 27/11/2018 | 8.55p | 8.55p | 8.38p | 8.55p | 74153 |
| 26/11/2018 | 8.55p | 8.70p | 8.38p | 8.55p | 50678 |
| 23/11/2018 | 8.80p | 8.80p | 8.41p | 8.55p | 289785 |
| 22/11/2018 | 8.80p | 8.88p | 8.61p | 8.80p | 40744 |
| 21/11/2018 | 8.80p | 8.88p | 8.60p | 8.80p | 138627 |
| 20/11/2018 | 8.60p | 9.00p | 8.10p | 8.80p | 1233542 |
| 19/11/2018 | 8.95p | 8.95p | 8.49p | 8.60p | 667018 |
| 16/11/2018 | 8.95p | 9.00p | 8.91p | 8.95p | 79010 |
| 15/11/2018 | 8.70p | 9.00p | 8.70p | 8.95p | 381599 |
| 14/11/2018 | 8.70p | 8.90p | 8.70p | 8.70p | 27068 |
| 13/11/2018 | 9.20p | 9.20p | 8.68p | 8.70p | 226275 |
| 12/11/2018 | 9.20p | 9.20p | 8.90p | 9.20p | 30615 |
| 09/11/2018 | 9.20p | 9.20p | 8.90p | 9.20p | 131393 |
| 08/11/2018 | 9.20p | 9.24p | 8.91p | 9.20p | 157683 |
| 07/11/2018 | 9.15p | 9.30p | 8.90p | 9.20p | 431630 |
| 06/11/2018 | 9.25p | 9.45p | 8.90p | 8.90p | 423652 |
| 05/11/2018 | 8.75p | 9.45p | 8.75p | 9.25p | 4245711 |
| 02/11/2018 | 8.75p | 9.70p | 8.75p | 9.25p | 1195903 |
| 01/11/2018 | 8.90p | 9.01p | 8.70p | 8.75p | 439627 |
| 31/10/2018 | 9.20p | 9.36p | 8.87p | 8.90p | 502845 |
| 30/10/2018 | 9.20p | 9.20p | 9.08p | 9.20p | 179280 |
| 29/10/2018 | 9.10p | 9.20p | 9.08p | 9.20p | 237102 |
| 26/10/2018 | 9.35p | 9.43p | 8.83p | 9.10p | 1257255 |
| 25/10/2018 | 9.30p | 9.60p | 9.05p | 9.35p | 625411 |
| 24/10/2018 | 9.55p | 9.69p | 9.32p | 9.40p | 905623 |
| 23/10/2018 | 10.25p | 10.35p | 9.10p | 9.55p | 2375229 |
| 22/10/2018 | 11.15p | 11.15p | 10.25p | 10.25p | 798329 |
| 19/10/2018 | 9.95p | 11.20p | 9.95p | 11.15p | 1110462 |
| 18/10/2018 | 10.38p | 10.75p | 9.70p | 10.00p | 1841968 |
| 17/10/2018 | 12.50p | 12.50p | 10.13p | 10.38p | 3761905 |
| 16/10/2018 | 12.13p | 12.31p | 11.60p | 11.75p | 1139735 |
| 15/10/2018 | 11.25p | 12.23p | 11.20p | 12.00p | 1630447 |
| 12/10/2018 | 11.00p | 11.32p | 10.80p | 11.25p | 1121163 |
| 11/10/2018 | 11.50p | 11.75p | 10.80p | 11.00p | 2885906 |
| 10/10/2018 | 12.13p | 12.75p | 11.50p | 11.50p | 2795295 |
| 09/10/2018 | 13.25p | 13.50p | 11.80p | 12.13p | 2337335 |
| 08/10/2018 | 12.00p | 13.89p | 11.64p | 12.75p | 5808502 |
| 05/10/2018 | 10.63p | 10.75p | 10.50p | 10.75p | 696266 |
| 04/10/2018 | 10.75p | 10.90p | 10.50p | 10.63p | 469391 |
| 03/10/2018 | 10.85p | 11.05p | 10.50p | 10.80p | 1032889 |
| 02/10/2018 | 10.95p | 11.10p | 10.57p | 10.85p | 813612 |
| 01/10/2018 | 10.85p | 11.10p | 10.65p | 10.95p | 673512 |
| 28/09/2018 | 10.35p | 11.43p | 10.31p | 10.85p | 2098009 |
| 27/09/2018 | 10.80p | 10.80p | 10.16p | 10.35p | 1895894 |
| 26/09/2018 | 11.10p | 11.50p | 10.50p | 10.75p | 5245670 |
| 25/09/2018 | 8.75p | 13.40p | 8.50p | 11.00p | 16535828 |
| 24/09/2018 | 8.85p | 9.20p | 8.50p | 8.75p | 443503 |
| 21/09/2018 | 8.35p | 9.17p | 8.25p | 8.85p | 1721345 |
| 20/09/2018 | 8.35p | 8.43p | 8.20p | 8.35p | 371896 |
| 19/09/2018 | 7.90p | 8.45p | 7.84p | 8.35p | 1012524 |
| 18/09/2018 | 8.05p | 8.19p | 7.90p | 7.90p | 234915 |
| 17/09/2018 | 7.80p | 8.10p | 7.80p | 8.05p | 729348 |
| 14/09/2018 | 7.80p | 7.89p | 7.75p | 7.80p | 186924 |
| 13/09/2018 | 7.80p | 7.89p | 7.74p | 7.80p | 336203 |
| 12/09/2018 | 7.90p | 7.90p | 7.72p | 7.80p | 794839 |
| 11/09/2018 | 7.85p | 8.00p | 7.65p | 7.90p | 931101 |
| 10/09/2018 | 8.20p | 8.20p | 7.67p | 7.85p | 1059596 |
| 07/09/2018 | 8.25p | 8.27p | 8.00p | 8.20p | 485982 |
| 06/09/2018 | 8.25p | 8.33p | 8.00p | 8.25p | 198904 |
| 05/09/2018 | 8.25p | 8.25p | 7.75p | 8.25p | 947565 |
| 04/09/2018 | 8.25p | 8.30p | 8.02p | 8.25p | 499276 |
| 03/09/2018 | 8.35p | 8.35p | 8.05p | 8.25p | 162731 |
| 31/08/2018 | 8.35p | 8.38p | 8.22p | 8.35p | 29121 |
| 30/08/2018 | 8.35p | 8.45p | 8.20p | 8.35p | 189452 |
| 29/08/2018 | 8.15p | 8.80p | 8.15p | 8.35p | 1710926 |
| 28/08/2018 | 8.95p | 8.95p | 8.00p | 8.15p | 1667538 |
| 24/08/2018 | 9.15p | 9.18p | 8.80p | 8.95p | 382894 |
| 23/08/2018 | 9.15p | 9.30p | 9.00p | 9.15p | 190827 |
| 22/08/2018 | 9.75p | 9.75p | 9.13p | 9.15p | 503694 |
| 21/08/2018 | 9.93p | 9.93p | 9.56p | 9.75p | 912179 |
| 20/08/2018 | 10.25p | 10.25p | 9.93p | 9.93p | 166755 |
| 17/08/2018 | 9.85p | 10.50p | 9.70p | 10.25p | 1205631 |
| 16/08/2018 | 9.85p | 10.00p | 9.70p | 9.85p | 264488 |
| 15/08/2018 | 10.35p | 10.40p | 9.75p | 9.85p | 809107 |
*Close Price adjusted for both dividends and splits