CPL Resources (CPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/10/2014 547.50p 547.50p 547.50p 547.50p 0
01/10/2014 547.50p 547.50p 547.50p 547.50p 0
30/09/2014 547.50p 547.50p 545.25p 547.50p 1022
29/09/2014 547.50p 547.50p 547.50p 547.50p 0
26/09/2014 547.50p 547.50p 547.50p 547.50p 0
25/09/2014 547.50p 547.50p 547.50p 547.50p 0
24/09/2014 547.50p 547.50p 547.50p 547.50p 0
23/09/2014 547.50p 547.50p 547.50p 547.50p 0
22/09/2014 547.50p 547.50p 547.50p 547.50p 0
19/09/2014 547.50p 547.50p 547.50p 547.50p 0
18/09/2014 547.50p 547.50p 547.50p 547.50p 0
17/09/2014 547.50p 547.50p 530.00p 547.50p 72
16/09/2014 547.50p 547.50p 547.50p 547.50p 0
15/09/2014 547.50p 547.50p 547.50p 547.50p 0
12/09/2014 547.50p 547.50p 547.50p 547.50p 0
11/09/2014 547.50p 547.50p 547.50p 547.50p 0
10/09/2014 547.50p 547.50p 547.50p 547.50p 0
09/09/2014 547.50p 547.50p 547.50p 547.50p 0
08/09/2014 547.50p 565.00p 547.50p 547.50p 10000
05/09/2014 547.50p 555.70p 547.50p 547.50p 176
04/09/2014 547.50p 547.50p 530.00p 547.50p 2234
03/09/2014 547.50p 565.50p 547.50p 547.50p 138
02/09/2014 547.50p 570.00p 547.50p 547.50p 1734
01/09/2014 547.50p 566.07p 547.50p 547.50p 500
29/08/2014 547.50p 553.71p 525.00p 547.50p 2282
28/08/2014 547.50p 547.50p 547.50p 547.50p 0
27/08/2014 547.50p 547.50p 547.50p 547.50p 0
26/08/2014 547.50p 547.50p 537.00p 547.50p 3111
22/08/2014 547.50p 547.50p 547.50p 547.50p 0
21/08/2014 547.50p 547.50p 547.50p 547.50p 0
20/08/2014 547.50p 547.50p 547.50p 547.50p 0
19/08/2014 547.50p 547.50p 547.50p 547.50p 0
18/08/2014 547.50p 547.50p 547.50p 547.50p 0
15/08/2014 547.50p 547.50p 531.56p 547.50p 472
14/08/2014 547.50p 547.50p 536.00p 547.50p 15000
13/08/2014 547.50p 547.50p 536.00p 547.50p 7500
12/08/2014 547.50p 547.50p 547.50p 547.50p 0
11/08/2014 547.50p 547.50p 547.50p 547.50p 0
08/08/2014 547.50p 547.50p 547.50p 547.50p 0
07/08/2014 547.50p 547.50p 547.50p 547.50p 0
06/08/2014 547.50p 547.50p 537.94p 547.50p 0
05/08/2014 547.50p 547.50p 537.94p 547.50p 0
04/08/2014 547.50p 547.50p 537.94p 547.50p 4981
01/08/2014 547.50p 547.50p 525.00p 547.50p 309
31/07/2014 547.50p 547.50p 539.50p 547.50p 10000
30/07/2014 547.50p 567.50p 528.00p 547.50p 0
29/07/2014 547.50p 567.50p 528.00p 547.50p 0
28/07/2014 547.50p 567.50p 528.00p 547.50p 0
25/07/2014 547.50p 567.50p 528.00p 547.50p 0
24/07/2014 567.50p 567.50p 528.00p 547.50p 450
23/07/2014 572.50p 572.50p 540.00p 567.50p 0
22/07/2014 572.50p 572.50p 540.00p 572.50p 0
21/07/2014 572.50p 572.50p 540.00p 572.50p 0
18/07/2014 572.50p 572.50p 540.00p 572.50p 0
17/07/2014 572.50p 572.50p 540.00p 572.50p 0
16/07/2014 572.50p 572.50p 540.00p 572.50p 0
15/07/2014 572.50p 572.50p 540.00p 572.50p 0
14/07/2014 572.50p 572.50p 540.00p 572.50p 773
11/07/2014 572.50p 585.00p 572.50p 572.50p 800
10/07/2014 572.50p 572.50p 553.00p 572.50p 0
09/07/2014 572.50p 572.50p 553.00p 572.50p 15000
08/07/2014 572.50p 585.00p 572.50p 572.50p 0
07/07/2014 572.50p 585.00p 572.50p 572.50p 0
04/07/2014 572.50p 585.00p 572.50p 572.50p 0
03/07/2014 572.50p 585.00p 572.50p 572.50p 200
02/07/2014 572.50p 572.50p 556.94p 572.50p 552
01/07/2014 572.50p 572.50p 558.32p 572.50p 0
30/06/2014 572.50p 572.50p 558.32p 572.50p 9861
27/06/2014 572.50p 572.50p 552.50p 572.50p 0
26/06/2014 572.50p 572.50p 552.50p 572.50p 0
25/06/2014 572.50p 572.50p 552.50p 572.50p 0
24/06/2014 572.50p 572.50p 552.50p 572.50p 8000
23/06/2014 572.50p 572.50p 557.00p 572.50p 0
20/06/2014 572.50p 572.50p 557.00p 572.50p 0
19/06/2014 572.50p 572.50p 557.00p 572.50p 1250
18/06/2014 572.50p 575.00p 558.60p 572.50p 0
17/06/2014 575.00p 575.00p 558.60p 572.50p 0
16/06/2014 575.00p 575.00p 558.60p 575.00p 0
13/06/2014 575.00p 575.00p 558.60p 575.00p 0
12/06/2014 575.00p 575.00p 558.60p 575.00p 2201
11/06/2014 575.00p 575.00p 562.00p 575.00p 632
10/06/2014 575.00p 580.00p 567.42p 575.00p 0
09/06/2014 575.00p 580.00p 567.42p 575.00p 0
06/06/2014 575.00p 580.00p 567.42p 575.00p 0
05/06/2014 570.00p 580.00p 567.42p 570.00p 9878
04/06/2014 570.00p 577.50p 565.10p 570.00p 0
03/06/2014 577.50p 577.50p 565.10p 570.00p 2040
02/06/2014 577.50p 580.00p 560.00p 577.50p 0
30/05/2014 580.00p 580.00p 560.00p 577.50p 128
29/05/2014 580.00p 580.00p 562.00p 580.00p 0
28/05/2014 580.00p 580.00p 562.00p 580.00p 0
27/05/2014 580.00p 580.00p 562.00p 580.00p 0
23/05/2014 580.00p 580.00p 562.00p 580.00p 2181
22/05/2014 595.00p 620.00p 580.00p 580.00p 0
21/05/2014 595.00p 620.00p 595.00p 595.00p 0
20/05/2014 595.00p 620.00p 595.00p 595.00p 0
19/05/2014 595.00p 620.00p 595.00p 595.00p 0
16/05/2014 595.00p 620.00p 595.00p 595.00p 850
15/05/2014 602.50p 602.50p 571.00p 595.00p 13800
14/05/2014 602.50p 602.50p 599.79p 602.50p 0
13/05/2014 602.50p 602.50p 599.79p 602.50p 0
12/05/2014 602.50p 602.50p 599.79p 602.50p 0
09/05/2014 602.50p 602.50p 599.79p 602.50p 0
08/05/2014 602.50p 602.50p 599.79p 602.50p 188
07/05/2014 602.50p 602.50p 582.00p 602.50p 0
06/05/2014 602.50p 602.50p 582.00p 602.50p 0
02/05/2014 602.50p 602.50p 582.00p 602.50p 1549
01/05/2014 602.50p 615.59p 581.05p 602.50p 2000
30/04/2014 602.50p 602.50p 585.00p 602.50p 3000
29/04/2014 607.50p 607.50p 585.00p 602.50p 1688
28/04/2014 607.50p 612.50p 580.00p 607.50p 0
25/04/2014 607.50p 612.50p 580.00p 607.50p 0
24/04/2014 607.50p 612.50p 580.00p 607.50p 0
23/04/2014 607.50p 612.50p 580.00p 607.50p 0
22/04/2014 612.50p 612.50p 580.00p 607.50p 3650
17/04/2014 612.50p 644.37p 612.50p 612.50p 0
16/04/2014 612.50p 644.37p 612.50p 612.50p 0
15/04/2014 612.50p 644.37p 612.50p 612.50p 5877
14/04/2014 612.50p 612.50p 580.00p 612.50p 0
11/04/2014 612.50p 612.50p 580.00p 612.50p 0
10/04/2014 612.50p 612.50p 580.00p 612.50p 1500
09/04/2014 612.50p 631.81p 580.00p 612.50p 11128
08/04/2014 612.50p 612.50p 610.00p 612.50p 6000
07/04/2014 612.50p 645.32p 580.00p 612.50p 84604
04/04/2014 606.50p 617.60p 580.00p 612.50p 1511
03/04/2014 600.00p 617.21p 575.00p 606.50p 14374
02/04/2014 600.00p 600.00p 580.00p 600.00p 388
01/04/2014 600.00p 608.50p 600.00p 600.00p 2329
31/03/2014 607.50p 611.60p 590.00p 600.00p 22838
28/03/2014 607.50p 607.79p 607.50p 607.50p 0
27/03/2014 607.50p 607.79p 607.50p 607.50p 238
26/03/2014 607.50p 607.50p 590.00p 607.50p 0
25/03/2014 607.50p 607.50p 590.00p 607.50p 0
24/03/2014 607.50p 607.50p 590.00p 607.50p 0
21/03/2014 607.50p 607.50p 590.00p 607.50p 8425
20/03/2014 607.50p 613.10p 607.50p 607.50p 0
19/03/2014 607.50p 613.10p 607.50p 607.50p 19
18/03/2014 607.50p 607.50p 600.00p 607.50p 0
17/03/2014 607.50p 607.50p 603.31p 607.50p 0
14/03/2014 607.50p 607.50p 603.31p 607.50p 500
13/03/2014 607.50p 620.63p 605.71p 607.50p 1972
12/03/2014 607.50p 613.45p 607.50p 607.50p 1325
11/03/2014 607.50p 613.45p 590.00p 607.50p 2400
10/03/2014 607.50p 607.50p 596.75p 607.50p 0
07/03/2014 607.50p 607.50p 596.75p 607.50p 0
06/03/2014 607.50p 607.50p 596.75p 607.50p 0
05/03/2014 607.50p 607.50p 596.75p 607.50p 0
04/03/2014 607.50p 607.50p 596.75p 607.50p 0
03/03/2014 607.50p 607.50p 596.75p 607.50p 0
28/02/2014 607.50p 607.50p 596.75p 607.50p 0
27/02/2014 607.50p 607.50p 596.75p 607.50p 0
26/02/2014 607.50p 607.50p 596.75p 607.50p 0
25/02/2014 607.50p 607.50p 596.75p 607.50p 0
24/02/2014 607.50p 607.50p 596.75p 607.50p 0
21/02/2014 607.50p 607.50p 596.75p 607.50p 155
20/02/2014 607.50p 625.00p 600.00p 607.50p 0
19/02/2014 607.50p 625.00p 600.00p 607.50p 0
18/02/2014 625.00p 625.00p 600.00p 607.50p 0
17/02/2014 607.50p 612.50p 600.00p 607.50p 0
14/02/2014 612.50p 612.50p 600.00p 607.50p 735
13/02/2014 612.50p 621.88p 591.13p 612.50p 0
12/02/2014 612.50p 621.88p 591.13p 612.50p 1799
11/02/2014 612.50p 612.50p 601.15p 612.50p 1336
10/02/2014 612.50p 621.88p 612.50p 612.50p 0
07/02/2014 612.50p 621.88p 612.50p 612.50p 476
06/02/2014 612.50p 625.00p 605.00p 612.50p 0
05/02/2014 625.00p 625.00p 605.00p 612.50p 0
04/02/2014 625.00p 625.00p 605.00p 625.00p 206
03/02/2014 625.00p 625.00p 605.37p 625.00p 400
31/01/2014 625.00p 625.00p 597.56p 625.00p 1718
30/01/2014 625.00p 625.00p 600.04p 625.00p 482
29/01/2014 625.00p 631.56p 625.00p 625.00p 753
28/01/2014 642.50p 642.50p 625.00p 625.00p 1667
27/01/2014 642.50p 643.33p 642.50p 642.50p 0
24/01/2014 642.50p 643.33p 642.50p 642.50p 2782
23/01/2014 642.50p 642.50p 642.30p 642.50p 753
22/01/2014 642.50p 644.00p 637.75p 642.50p 10450
21/01/2014 642.50p 642.50p 641.00p 642.50p 10000
20/01/2014 642.50p 655.00p 625.00p 642.50p 0
17/01/2014 625.00p 655.00p 625.00p 642.50p 3674
16/01/2014 620.00p 640.00p 620.00p 625.00p 500
15/01/2014 620.00p 635.00p 620.00p 620.00p 0
14/01/2014 620.00p 635.00p 620.00p 620.00p 309
13/01/2014 620.00p 639.00p 620.00p 620.00p 33000
10/01/2014 620.00p 635.00p 620.00p 620.00p 188
09/01/2014 605.00p 625.00p 605.00p 620.00p 2000
08/01/2014 605.00p 605.00p 585.00p 605.00p 287
07/01/2014 605.00p 622.66p 605.00p 605.00p 45
06/01/2014 590.00p 625.00p 590.00p 605.00p 2775
03/01/2014 590.00p 618.14p 587.50p 590.00p 0
02/01/2014 587.50p 618.14p 587.50p 590.00p 373
31/12/2013 590.00p 623.20p 580.00p 590.00p 0
30/12/2013 590.00p 623.20p 580.00p 590.00p 0
27/12/2013 590.00p 623.20p 580.00p 590.00p 0
24/12/2013 590.00p 623.20p 580.00p 590.00p 0
23/12/2013 590.00p 623.20p 580.00p 590.00p 2000
20/12/2013 590.00p 623.20p 580.00p 590.00p 6000
19/12/2013 552.50p 619.79p 552.50p 590.00p 15045
18/12/2013 552.50p 609.16p 552.50p 552.50p 24388
17/12/2013 552.50p 572.59p 552.50p 552.50p 680

*Close Price adjusted for both dividends and splits