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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2019 | 4.10p | 4.15p | 4.10p | 4.10p | 40000 |
| 11/09/2019 | 4.15p | 4.25p | 4.00p | 4.10p | 357469 |
| 10/09/2019 | 4.10p | 4.30p | 4.03p | 4.15p | 766348 |
| 09/09/2019 | 4.15p | 4.25p | 4.03p | 4.10p | 291330 |
| 06/09/2019 | 4.15p | 4.25p | 3.93p | 4.15p | 320358 |
| 05/09/2019 | 4.15p | 4.22p | 4.04p | 4.15p | 45488 |
| 04/09/2019 | 4.15p | 4.22p | 4.00p | 4.15p | 172623 |
| 03/09/2019 | 4.15p | 4.24p | 4.08p | 4.15p | 183443 |
| 02/09/2019 | 4.35p | 4.38p | 4.09p | 4.15p | 632681 |
| 30/08/2019 | 4.35p | 4.40p | 4.30p | 4.35p | 60523 |
| 29/08/2019 | 4.35p | 4.35p | 4.32p | 4.35p | 208679 |
| 28/08/2019 | 4.45p | 4.50p | 4.35p | 4.35p | 180877 |
| 27/08/2019 | 4.45p | 4.60p | 4.38p | 4.45p | 268961 |
| 23/08/2019 | 4.55p | 4.60p | 4.45p | 4.45p | 72488 |
| 22/08/2019 | 4.55p | 4.60p | 4.50p | 4.55p | 113216 |
| 21/08/2019 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 20/08/2019 | 4.65p | 4.65p | 4.50p | 4.55p | 201470 |
| 19/08/2019 | 4.75p | 4.75p | 4.65p | 4.65p | 200708 |
| 16/08/2019 | 4.80p | 4.80p | 4.70p | 4.75p | 212238 |
| 15/08/2019 | 4.80p | 4.90p | 4.75p | 4.80p | 74744 |
| 14/08/2019 | 4.90p | 4.90p | 4.75p | 4.80p | 1114851 |
| 13/08/2019 | 4.60p | 4.95p | 4.50p | 4.90p | 559963 |
| 12/08/2019 | 4.60p | 4.60p | 4.58p | 4.60p | 6993 |
| 09/08/2019 | 4.60p | 4.60p | 4.58p | 4.60p | 11279 |
| 08/08/2019 | 4.60p | 4.60p | 4.58p | 4.60p | 169355 |
| 07/08/2019 | 4.70p | 4.90p | 4.60p | 4.60p | 716323 |
| 06/08/2019 | 4.80p | 4.90p | 4.63p | 4.70p | 553977 |
| 05/08/2019 | 4.80p | 4.90p | 4.75p | 4.80p | 193065 |
| 02/08/2019 | 4.85p | 4.88p | 4.70p | 4.80p | 485775 |
| 01/08/2019 | 4.90p | 5.00p | 4.79p | 4.85p | 316332 |
| 31/07/2019 | 5.15p | 5.15p | 4.85p | 4.90p | 982969 |
| 30/07/2019 | 4.75p | 5.15p | 4.70p | 5.10p | 1147442 |
| 29/07/2019 | 4.55p | 4.80p | 4.55p | 4.75p | 656290 |
| 26/07/2019 | 4.30p | 4.60p | 4.26p | 4.55p | 630013 |
| 25/07/2019 | 4.30p | 4.34p | 4.25p | 4.30p | 764676 |
| 24/07/2019 | 4.30p | 4.34p | 4.25p | 4.30p | 59372 |
| 23/07/2019 | 4.30p | 4.34p | 4.30p | 4.30p | 5245135 |
| 22/07/2019 | 4.30p | 4.40p | 4.30p | 4.30p | 63948 |
| 19/07/2019 | 4.40p | 4.40p | 4.30p | 4.30p | 821948 |
| 18/07/2019 | 4.40p | 4.50p | 4.35p | 4.40p | 355681 |
| 17/07/2019 | 4.40p | 4.50p | 4.35p | 4.40p | 65199 |
| 16/07/2019 | 4.55p | 4.55p | 4.31p | 4.40p | 304694 |
| 15/07/2019 | 4.60p | 4.65p | 4.55p | 4.55p | 138618 |
| 12/07/2019 | 4.43p | 4.65p | 4.31p | 4.60p | 343494 |
| 11/07/2019 | 4.43p | 4.43p | 4.35p | 4.43p | 32004 |
| 10/07/2019 | 4.48p | 4.48p | 4.35p | 4.43p | 250097 |
| 09/07/2019 | 4.60p | 4.60p | 4.41p | 4.48p | 570122 |
| 08/07/2019 | 4.60p | 4.67p | 4.50p | 4.60p | 95271 |
| 05/07/2019 | 4.65p | 4.70p | 4.55p | 4.60p | 439227 |
| 04/07/2019 | 4.50p | 4.69p | 4.41p | 4.65p | 366666 |
| 03/07/2019 | 4.85p | 4.85p | 4.38p | 4.50p | 1022910 |
| 02/07/2019 | 4.60p | 5.30p | 4.50p | 4.65p | 7964750 |
| 01/07/2019 | 3.95p | 4.00p | 3.93p | 3.95p | 26026 |
| 28/06/2019 | 3.95p | 4.00p | 3.93p | 3.95p | 35001 |
| 27/06/2019 | 4.20p | 4.20p | 3.90p | 3.95p | 826238 |
| 26/06/2019 | 3.78p | 4.25p | 3.75p | 4.20p | 1120956 |
| 25/06/2019 | 3.85p | 3.88p | 3.75p | 3.78p | 852211 |
| 24/06/2019 | 3.85p | 3.90p | 3.80p | 3.85p | 2011389 |
| 21/06/2019 | 3.85p | 3.95p | 3.80p | 3.83p | 1728895 |
| 20/06/2019 | 3.83p | 3.99p | 3.80p | 3.85p | 3388245 |
| 19/06/2019 | 3.85p | 3.90p | 3.80p | 3.83p | 1629195 |
| 18/06/2019 | 4.05p | 4.05p | 3.85p | 3.85p | 1608419 |
| 17/06/2019 | 4.10p | 4.10p | 4.00p | 4.05p | 47500 |
| 14/06/2019 | 4.05p | 4.18p | 3.86p | 4.10p | 2015287 |
| 13/06/2019 | 4.35p | 4.35p | 4.05p | 4.05p | 1151609 |
| 12/06/2019 | 4.40p | 4.40p | 4.32p | 4.35p | 60000 |
| 11/06/2019 | 4.45p | 4.50p | 4.36p | 4.40p | 288857 |
| 10/06/2019 | 4.55p | 4.55p | 4.32p | 4.45p | 350066 |
| 07/06/2019 | 4.20p | 4.60p | 3.99p | 4.20p | 2670138 |
| 06/06/2019 | 4.20p | 4.30p | 3.76p | 4.20p | 2100941 |
| 05/06/2019 | 4.15p | 4.28p | 4.00p | 4.20p | 144664 |
| 04/06/2019 | 4.10p | 4.28p | 4.10p | 4.15p | 131018 |
| 03/06/2019 | 4.30p | 4.33p | 4.10p | 4.10p | 1015091 |
| 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 |
*Close Price adjusted for both dividends and splits