CPL Resources (CPS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPL Resources

Date Open High Low Close* Volume
09/04/2020 595.00p 595.00p 595.00p 595.00p 1000
08/04/2020 600.00p 600.00p 595.00p 595.00p 3265
07/04/2020 597.50p 600.00p 597.50p 600.00p 0
06/04/2020 600.00p 600.00p 550.00p 597.50p 10
03/04/2020 600.00p 600.00p 600.00p 600.00p 0
02/04/2020 600.00p 600.00p 600.00p 600.00p 0
01/04/2020 600.00p 600.00p 600.00p 600.00p 0
31/03/2020 575.00p 600.00p 575.00p 600.00p 2000
30/03/2020 575.00p 575.00p 575.00p 575.00p 0
27/03/2020 575.00p 575.00p 575.00p 575.00p 0
26/03/2020 575.00p 594.00p 575.00p 575.00p 97
25/03/2020 575.00p 575.00p 555.00p 575.00p 285
24/03/2020 572.50p 590.00p 572.50p 575.00p 0
23/03/2020 642.50p 642.50p 580.00p 590.00p 1270
20/03/2020 642.50p 642.50p 642.50p 642.50p 0
19/03/2020 640.00p 642.50p 640.00p 642.50p 0
18/03/2020 642.50p 642.50p 640.00p 640.00p 0
17/03/2020 642.50p 650.00p 642.50p 642.50p 1075
16/03/2020 687.50p 687.50p 625.00p 647.50p 933
13/03/2020 690.00p 690.00p 645.83p 690.00p 803
12/03/2020 687.50p 690.00p 640.00p 690.00p 3786
11/03/2020 692.50p 692.50p 692.50p 692.50p 0
10/03/2020 692.50p 692.50p 692.50p 692.50p 0
09/03/2020 687.50p 695.00p 687.50p 692.50p 0
06/03/2020 697.50p 739.50p 666.00p 695.00p 1614
05/03/2020 697.50p 697.50p 697.50p 697.50p 0
04/03/2020 697.50p 741.00p 697.50p 697.50p 1300
03/03/2020 697.50p 735.00p 697.50p 697.50p 633
02/03/2020 695.00p 739.50p 651.00p 697.50p 5312
28/02/2020 695.00p 695.00p 656.00p 695.00p 1742
27/02/2020 695.00p 731.42p 653.20p 695.00p 2497
26/02/2020 695.00p 717.00p 641.10p 695.00p 868
25/02/2020 695.00p 695.00p 652.00p 695.00p 2109
24/02/2020 695.00p 695.00p 652.00p 695.00p 2266
21/02/2020 695.00p 695.00p 695.00p 695.00p 0
20/02/2020 695.00p 695.00p 689.50p 695.00p 3188
19/02/2020 695.00p 695.00p 695.00p 695.00p 0
18/02/2020 700.00p 700.00p 650.00p 695.00p 1533
17/02/2020 700.00p 700.00p 681.78p 700.00p 316
14/02/2020 705.00p 705.00p 676.83p 700.00p 934
13/02/2020 705.00p 705.00p 705.00p 705.00p 500
12/02/2020 705.00p 720.00p 690.37p 705.00p 3500
11/02/2020 705.00p 750.00p 705.00p 705.00p 539
10/02/2020 705.00p 749.00p 705.00p 705.00p 1566
07/02/2020 705.00p 717.00p 705.00p 705.00p 484
06/02/2020 700.00p 747.50p 700.00p 705.00p 708
05/02/2020 700.00p 735.00p 700.00p 700.00p 800
04/02/2020 700.00p 700.00p 700.00p 700.00p 0
03/02/2020 695.00p 730.00p 690.00p 700.00p 2963
31/01/2020 695.00p 695.00p 695.00p 695.00p 0
30/01/2020 695.00p 735.00p 678.00p 695.00p 1403
29/01/2020 695.00p 695.00p 695.00p 695.00p 0
28/01/2020 695.00p 695.00p 695.00p 695.00p 0
27/01/2020 695.00p 703.99p 676.30p 695.00p 158
24/01/2020 700.00p 744.00p 687.61p 695.00p 2121
23/01/2020 670.00p 745.00p 670.00p 700.00p 21397
22/01/2020 665.00p 690.00p 665.00p 667.50p 4000
21/01/2020 665.00p 690.00p 665.00p 665.00p 488
20/01/2020 665.00p 665.00p 640.00p 665.00p 21454
17/01/2020 660.00p 688.00p 660.00p 665.00p 443
16/01/2020 660.00p 660.00p 660.00p 660.00p 0
15/01/2020 660.00p 689.00p 660.00p 660.00p 825
14/01/2020 660.00p 685.01p 660.00p 660.00p 1093
13/01/2020 660.00p 688.00p 660.00p 660.00p 1444
10/01/2020 660.00p 660.00p 657.50p 660.00p 0
09/01/2020 657.50p 657.50p 657.50p 657.50p 0
08/01/2020 657.50p 679.21p 657.50p 657.50p 289
07/01/2020 657.50p 657.50p 657.50p 657.50p 0
06/01/2020 657.50p 657.50p 650.00p 657.50p 0
03/01/2020 650.00p 650.00p 650.00p 650.00p 0
02/01/2020 650.00p 650.00p 636.00p 650.00p 964
01/01/2020 650.00p 650.00p 650.00p 650.00p 0
31/12/2019 650.00p 650.00p 650.00p 650.00p 0
30/12/2019 640.00p 665.00p 640.00p 650.00p 1704
27/12/2019 625.00p 660.00p 625.00p 640.00p 1027
26/12/2019 625.00p 625.00p 625.00p 625.00p 0
25/12/2019 625.00p 625.00p 625.00p 625.00p 0
24/12/2019 625.00p 625.00p 625.00p 625.00p 0
23/12/2019 625.00p 649.00p 625.00p 625.00p 2093
20/12/2019 625.00p 649.00p 625.00p 625.00p 3275
19/12/2019 625.00p 625.00p 625.00p 625.00p 0
18/12/2019 625.00p 645.00p 625.00p 625.00p 33
17/12/2019 625.00p 629.35p 625.00p 625.00p 635
16/12/2019 625.00p 649.00p 616.50p 625.00p 5480
13/12/2019 625.00p 650.00p 625.00p 625.00p 5950
12/12/2019 625.00p 650.00p 625.00p 625.00p 300
11/12/2019 585.00p 650.00p 563.75p 625.00p 3656
10/12/2019 585.00p 585.00p 585.00p 585.00p 0
09/12/2019 585.00p 585.00p 585.00p 585.00p 0
06/12/2019 585.00p 585.00p 585.00p 585.00p 0
05/12/2019 585.00p 585.00p 585.00p 585.00p 0
04/12/2019 585.00p 585.00p 585.00p 585.00p 0
03/12/2019 585.00p 585.00p 585.00p 585.00p 0
02/12/2019 585.00p 585.00p 585.00p 585.00p 0
29/11/2019 585.00p 585.00p 585.00p 585.00p 0
28/11/2019 585.00p 608.31p 585.00p 585.00p 119
27/11/2019 585.00p 585.00p 585.00p 585.00p 0
26/11/2019 585.00p 585.00p 585.00p 585.00p 0
25/11/2019 585.00p 640.00p 585.00p 585.00p 936
22/11/2019 585.00p 585.00p 585.00p 585.00p 0
21/11/2019 585.00p 585.00p 585.00p 585.00p 0
20/11/2019 585.00p 585.00p 585.00p 585.00p 0
19/11/2019 585.00p 585.00p 585.00p 585.00p 0
18/11/2019 585.00p 585.00p 577.00p 585.00p 1300
15/11/2019 585.00p 640.00p 585.00p 585.00p 1513
14/11/2019 585.00p 585.00p 585.00p 585.00p 0
13/11/2019 585.00p 585.00p 585.00p 585.00p 0
12/11/2019 585.00p 640.00p 585.00p 585.00p 4
11/11/2019 585.00p 585.00p 577.16p 585.00p 445
08/11/2019 585.00p 585.00p 585.00p 585.00p 0
07/11/2019 585.00p 585.00p 585.00p 585.00p 0
06/11/2019 585.00p 585.03p 585.00p 585.00p 200
05/11/2019 585.00p 593.53p 585.00p 585.00p 8
04/11/2019 595.00p 595.00p 585.00p 585.00p 0
01/11/2019 595.00p 595.00p 595.00p 595.00p 0
31/10/2019 577.50p 595.00p 555.00p 595.00p 1309
30/10/2019 577.50p 577.50p 577.50p 577.50p 0
29/10/2019 577.50p 577.50p 577.50p 577.50p 0
28/10/2019 577.50p 577.50p 577.50p 577.50p 0
25/10/2019 577.50p 577.50p 577.50p 577.50p 0
24/10/2019 577.50p 577.50p 577.50p 577.50p 0
23/10/2019 577.50p 577.50p 577.50p 577.50p 0
22/10/2019 577.50p 577.50p 577.50p 577.50p 0
21/10/2019 577.50p 577.50p 577.50p 577.50p 0
18/10/2019 577.50p 577.50p 577.50p 577.50p 0
17/10/2019 577.50p 577.50p 577.50p 577.50p 0
16/10/2019 582.50p 582.50p 577.50p 577.50p 0
15/10/2019 582.50p 582.50p 582.50p 582.50p 0
14/10/2019 582.50p 582.50p 582.50p 582.50p 0
11/10/2019 582.50p 582.50p 582.50p 582.50p 0
10/10/2019 582.50p 582.50p 582.50p 582.50p 0
09/10/2019 582.50p 628.81p 582.50p 582.50p 75
08/10/2019 582.50p 634.22p 582.50p 582.50p 1000
07/10/2019 582.50p 582.50p 582.50p 582.50p 0
04/10/2019 582.50p 632.99p 582.50p 582.50p 1079
03/10/2019 582.50p 582.50p 582.50p 582.50p 0
02/10/2019 582.50p 640.00p 582.50p 582.50p 155
01/10/2019 582.50p 582.50p 582.50p 582.50p 0
30/09/2019 582.50p 582.50p 582.50p 582.50p 0
27/09/2019 582.50p 582.50p 582.50p 582.50p 0
26/09/2019 582.50p 582.50p 582.50p 582.50p 0
25/09/2019 582.50p 582.50p 582.50p 582.50p 0
24/09/2019 595.00p 604.96p 582.50p 582.50p 17
23/09/2019 595.00p 595.00p 595.00p 595.00p 0
20/09/2019 595.00p 600.00p 595.00p 595.00p 0
19/09/2019 595.00p 595.00p 595.00p 595.00p 0
18/09/2019 595.00p 595.00p 595.00p 595.00p 0
17/09/2019 595.00p 595.00p 595.00p 595.00p 0
16/09/2019 595.00p 595.00p 595.00p 595.00p 0
13/09/2019 595.00p 629.03p 595.00p 595.00p 335
12/09/2019 595.00p 595.00p 595.00p 595.00p 0
11/09/2019 595.00p 640.00p 595.00p 595.00p 306
10/09/2019 550.00p 620.00p 550.00p 595.00p 2790
09/09/2019 550.00p 550.00p 550.00p 550.00p 0
06/09/2019 550.00p 550.00p 550.00p 550.00p 0
05/09/2019 550.00p 550.00p 550.00p 550.00p 168
04/09/2019 550.00p 550.00p 550.00p 550.00p 0
03/09/2019 550.00p 550.00p 550.00p 550.00p 0
02/09/2019 550.00p 550.00p 550.00p 550.00p 0
30/08/2019 550.00p 550.00p 550.00p 550.00p 0
29/08/2019 550.00p 550.00p 550.00p 550.00p 0
28/08/2019 550.00p 590.00p 550.00p 550.00p 1634
27/08/2019 550.00p 550.00p 550.00p 550.00p 0
23/08/2019 550.00p 550.00p 550.00p 550.00p 0
22/08/2019 557.50p 557.50p 550.00p 550.00p 0
21/08/2019 557.50p 557.50p 557.50p 557.50p 0
20/08/2019 557.50p 557.50p 526.10p 557.50p 1190
19/08/2019 557.50p 557.50p 557.50p 557.50p 0
16/08/2019 557.50p 557.50p 526.10p 557.50p 317
15/08/2019 557.50p 557.50p 557.50p 557.50p 0
14/08/2019 557.50p 557.50p 557.50p 557.50p 0
13/08/2019 557.50p 557.50p 557.50p 557.50p 0
12/08/2019 557.50p 557.50p 557.50p 557.50p 0
09/08/2019 557.50p 557.50p 557.50p 557.50p 0
08/08/2019 557.50p 557.50p 557.50p 557.50p 0
07/08/2019 557.50p 557.50p 557.50p 557.50p 0
06/08/2019 557.50p 557.50p 557.50p 557.50p 0
05/08/2019 557.50p 557.50p 557.50p 557.50p 0
02/08/2019 557.50p 615.00p 557.50p 557.50p 1342
01/08/2019 557.50p 557.50p 557.50p 557.50p 0
31/07/2019 557.50p 557.50p 557.50p 557.50p 0
30/07/2019 557.50p 557.50p 557.50p 557.50p 0
29/07/2019 557.50p 560.00p 557.50p 557.50p 1460
26/07/2019 557.50p 615.00p 526.10p 557.50p 262
25/07/2019 557.50p 615.00p 557.50p 557.50p 12
24/07/2019 557.50p 557.50p 557.50p 557.50p 0
23/07/2019 557.50p 557.50p 557.50p 557.50p 0
22/07/2019 557.50p 557.50p 557.50p 557.50p 0
19/07/2019 557.50p 557.50p 557.50p 557.50p 0
18/07/2019 555.00p 557.50p 555.00p 557.50p 0
17/07/2019 555.00p 555.00p 555.00p 555.00p 0
16/07/2019 555.00p 555.00p 555.00p 555.00p 0
15/07/2019 555.00p 555.00p 555.00p 555.00p 0
12/07/2019 555.00p 555.00p 555.00p 555.00p 0
11/07/2019 555.00p 555.00p 555.00p 555.00p 0
10/07/2019 555.00p 555.00p 555.00p 555.00p 0
09/07/2019 555.00p 555.00p 555.00p 555.00p 0
08/07/2019 555.00p 555.00p 555.00p 555.00p 0
05/07/2019 555.00p 555.00p 555.00p 555.00p 0
04/07/2019 555.00p 555.00p 555.00p 555.00p 0

*Close Price adjusted for both dividends and splits