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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
CPL Resources (CPS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 13/02/2017 | 490.00p | 490.00p | 480.00p | 480.00p | 0 |
| 10/02/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/02/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 08/02/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/02/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 06/02/2017 | 490.00p | 492.49p | 490.00p | 490.00p | 6676 |
| 03/02/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 02/02/2017 | 490.00p | 490.00p | 475.00p | 490.00p | 2500 |
| 01/02/2017 | 492.50p | 510.00p | 492.50p | 492.50p | 387 |
| 31/01/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 30/01/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 27/01/2017 | 492.50p | 492.50p | 486.27p | 492.50p | 320 |
| 26/01/2017 | 465.00p | 492.50p | 465.00p | 492.50p | 1234 |
| 25/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/01/2017 | 465.00p | 467.67p | 465.00p | 465.00p | 320 |
| 17/01/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/01/2017 | 465.00p | 465.00p | 450.00p | 465.00p | 2770 |
| 13/01/2017 | 465.00p | 465.00p | 445.00p | 465.00p | 0 |
| 12/01/2017 | 445.00p | 460.00p | 445.00p | 445.00p | 909 |
| 11/01/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 10/01/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 09/01/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 06/01/2017 | 435.00p | 459.00p | 435.00p | 445.00p | 2778 |
| 05/01/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 04/01/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 03/01/2017 | 435.00p | 450.00p | 435.00p | 435.00p | 1088 |
| 30/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 29/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 28/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 23/12/2016 | 435.00p | 450.00p | 435.00p | 435.00p | 1000 |
| 22/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 21/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 20/12/2016 | 435.00p | 447.00p | 420.00p | 435.00p | 7645 |
| 19/12/2016 | 435.00p | 435.00p | 417.27p | 435.00p | 14670 |
| 16/12/2016 | 442.50p | 442.50p | 420.53p | 435.00p | 77018 |
| 15/12/2016 | 442.50p | 442.50p | 435.00p | 442.50p | 500 |
| 14/12/2016 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 13/12/2016 | 447.50p | 447.50p | 442.50p | 442.50p | 0 |
| 12/12/2016 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 09/12/2016 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 08/12/2016 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 07/12/2016 | 475.00p | 475.00p | 447.50p | 447.50p | 199 |
| 06/12/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/12/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 02/12/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 01/12/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/11/2016 | 475.00p | 475.00p | 435.61p | 475.00p | 892 |
| 28/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/11/2016 | 480.00p | 480.00p | 475.00p | 475.00p | 0 |
| 10/11/2016 | 495.00p | 495.00p | 480.00p | 480.00p | 0 |
| 09/11/2016 | 495.00p | 505.00p | 495.00p | 495.00p | 4 |
| 08/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 07/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 04/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 03/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 02/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 01/11/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 31/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 28/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 27/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 26/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 25/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 24/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 21/10/2016 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 20/10/2016 | 489.25p | 495.00p | 474.20p | 495.00p | 88500 |
| 19/10/2016 | 489.25p | 489.25p | 489.25p | 489.25p | 0 |
| 18/10/2016 | 489.25p | 489.25p | 489.25p | 489.25p | 0 |
| 17/10/2016 | 489.25p | 489.25p | 489.25p | 489.25p | 0 |
| 14/10/2016 | 489.25p | 489.25p | 487.00p | 489.25p | 25000 |
| 13/10/2016 | 489.25p | 489.25p | 489.25p | 489.25p | 0 |
| 12/10/2016 | 489.25p | 489.25p | 486.75p | 489.25p | 25000 |
| 11/10/2016 | 489.25p | 489.25p | 489.25p | 489.25p | 0 |
| 10/10/2016 | 489.25p | 494.91p | 489.25p | 489.25p | 400 |
| 07/10/2016 | 480.00p | 502.14p | 480.00p | 489.25p | 591 |
| 06/10/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 05/10/2016 | 480.00p | 496.00p | 480.00p | 480.00p | 257 |
| 04/10/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 03/10/2016 | 480.00p | 480.00p | 477.12p | 480.00p | 0 |
| 30/09/2016 | 480.00p | 480.00p | 477.12p | 477.12p | 0 |
| 29/09/2016 | 480.00p | 480.00p | 460.00p | 480.00p | 3901 |
| 28/09/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 27/09/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 26/09/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 23/09/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/09/2016 | 480.00p | 500.00p | 480.00p | 480.00p | 48 |
| 21/09/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 1530 |
| 20/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 19/09/2016 | 475.00p | 475.00p | 460.00p | 475.00p | 3000 |
| 16/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/09/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 08/09/2016 | 470.00p | 475.00p | 470.00p | 475.00p | 0 |
| 07/09/2016 | 455.00p | 470.00p | 452.50p | 470.00p | 0 |
| 06/09/2016 | 452.50p | 470.50p | 452.50p | 455.00p | 400 |
| 05/09/2016 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/09/2016 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 01/09/2016 | 445.00p | 452.50p | 435.00p | 452.50p | 450 |
| 31/08/2016 | 440.00p | 460.00p | 430.00p | 440.00p | 11450 |
| 30/08/2016 | 430.00p | 450.00p | 430.00p | 440.00p | 500 |
| 26/08/2016 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/08/2016 | 425.00p | 444.00p | 425.00p | 430.00p | 1500 |
| 24/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/08/2016 | 425.00p | 425.00p | 412.86p | 425.00p | 476 |
| 22/08/2016 | 425.00p | 432.97p | 425.00p | 425.00p | 111 |
| 19/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/08/2016 | 425.00p | 425.00p | 400.00p | 425.00p | 1488 |
| 15/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/08/2016 | 425.00p | 450.00p | 425.00p | 425.00p | 64 |
| 10/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/07/2016 | 425.00p | 425.00p | 420.19p | 425.00p | 2076 |
| 20/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/07/2016 | 425.00p | 428.94p | 425.00p | 425.00p | 1780 |
| 18/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/07/2016 | 425.00p | 425.00p | 408.00p | 425.00p | 76700 |
| 13/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/07/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/07/2016 | 420.00p | 425.00p | 420.00p | 425.00p | 215 |
| 04/07/2016 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 01/07/2016 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 30/06/2016 | 422.50p | 430.85p | 400.00p | 420.00p | 2465 |
| 29/06/2016 | 450.00p | 450.00p | 410.00p | 422.50p | 16500 |
| 28/06/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/06/2016 | 457.50p | 457.50p | 450.00p | 450.00p | 0 |
| 24/06/2016 | 462.50p | 467.50p | 457.50p | 457.50p | 0 |
| 23/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 22/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 21/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 20/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 17/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 16/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 15/06/2016 | 467.50p | 467.50p | 462.93p | 467.50p | 176 |
| 14/06/2016 | 467.50p | 467.50p | 450.00p | 467.50p | 2359 |
| 13/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 10/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 09/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 08/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 07/06/2016 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 06/06/2016 | 457.50p | 467.50p | 457.50p | 467.50p | 0 |
| 03/06/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 02/06/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 01/06/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 31/05/2016 | 457.50p | 474.69p | 457.50p | 457.50p | 463 |
| 27/05/2016 | 462.50p | 462.50p | 457.50p | 457.50p | 0 |
| 26/05/2016 | 457.50p | 457.50p | 440.00p | 457.50p | 6 |
| 25/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 24/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 23/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 20/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 19/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 18/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 17/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 16/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 13/05/2016 | 462.50p | 457.50p | 457.50p | 457.50p | 0 |
| 12/05/2016 | 457.50p | 500.00p | 457.50p | 457.50p | 0 |
| 11/05/2016 | 457.50p | 500.00p | 457.50p | 500.00p | 171 |
| 10/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 09/05/2016 | 457.50p | 457.50p | 440.00p | 457.50p | 107 |
| 06/05/2016 | 457.50p | 457.50p | 450.00p | 457.50p | 400 |
| 05/05/2016 | 457.50p | 457.50p | 450.00p | 457.50p | 0 |
*Close Price adjusted for both dividends and splits