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:
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Underperform BAE Systems (BA.) by ODDO BHF
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Barclays (BARC) by UBS
- Market Perform BAE Systems (BA.) by Bernstein
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Neutral Glencore (GLEN) by Goldman Sachs
- Outperform Weir Group (WEIR) by RBC Capital
- Buy Haleon (HLN) by Berenberg
- Neutral Schroders (SDR) by UBS
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Buy Kier Group (KIE) by John Ficenec in The Times - Tempus
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
CAP-XX Limited (CPX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2015 | 1.33p | 1.34p | 1.26p | 1.30p | 1851614 |
| 06/02/2015 | 1.45p | 1.45p | 1.30p | 1.33p | 4196231 |
| 05/02/2015 | 1.30p | 1.57p | 1.29p | 1.45p | 8149620 |
| 04/02/2015 | 1.53p | 1.53p | 1.19p | 1.30p | 7699110 |
| 03/02/2015 | 1.83p | 1.92p | 1.45p | 1.53p | 6266586 |
| 02/02/2015 | 1.73p | 1.85p | 1.65p | 1.68p | 4358106 |
| 30/01/2015 | 1.55p | 1.88p | 1.55p | 1.73p | 6400171 |
| 29/01/2015 | 1.65p | 1.65p | 1.51p | 1.55p | 2302444 |
| 28/01/2015 | 1.73p | 1.80p | 1.62p | 1.65p | 4419300 |
| 27/01/2015 | 2.08p | 2.08p | 1.62p | 1.73p | 7139535 |
| 26/01/2015 | 2.08p | 2.08p | 2.00p | 2.08p | 1109750 |
| 23/01/2015 | 2.08p | 2.20p | 2.01p | 2.08p | 124649 |
| 22/01/2015 | 2.08p | 2.08p | 2.01p | 2.08p | 39108 |
| 21/01/2015 | 2.08p | 2.08p | 2.01p | 2.08p | 57714 |
| 20/01/2015 | 2.05p | 2.10p | 2.02p | 2.08p | 1065648 |
| 19/01/2015 | 2.70p | 2.70p | 2.05p | 2.05p | 270545 |
| 16/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/01/2015 | 2.70p | 2.70p | 2.42p | 2.70p | 23829 |
| 14/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 13/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 12/01/2015 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/01/2015 | 2.75p | 2.75p | 2.70p | 2.70p | 0 |
| 08/01/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 114356 |
| 07/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 10000 |
| 31/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/12/2014 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 22/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 11008 |
| 19/12/2014 | 3.38p | 3.38p | 2.88p | 2.88p | 78570 |
| 18/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/12/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 124283 |
| 12/12/2014 | 3.38p | 3.38p | 3.35p | 3.38p | 0 |
| 11/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/12/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 15625 |
| 09/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/12/2014 | 3.38p | 3.38p | 3.10p | 3.38p | 50000 |
| 05/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/12/2014 | 3.38p | 3.38p | 3.26p | 3.38p | 3750 |
| 01/12/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/11/2014 | 3.45p | 3.45p | 3.00p | 3.38p | 50000 |
| 24/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 10000 |
| 21/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 20/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 20358 |
| 19/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 18/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 11404 |
| 17/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 14/11/2014 | 3.45p | 3.45p | 3.10p | 3.45p | 152390 |
| 13/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 12/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 11/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 10/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 13251 |
| 07/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 06/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 05/11/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 12000 |
| 04/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 03/11/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 31/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 4000 |
| 30/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 29/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 2970 |
| 28/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 27/10/2014 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/10/2014 | 3.45p | 3.45p | 3.30p | 3.45p | 41743 |
| 23/10/2014 | 3.38p | 3.45p | 3.30p | 3.45p | 67411 |
| 22/10/2014 | 3.83p | 3.83p | 3.25p | 3.38p | 567602 |
| 21/10/2014 | 3.75p | 3.83p | 3.75p | 3.83p | 0 |
| 20/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 17/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 16/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 15/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 14/10/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 10000 |
| 13/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 10/10/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 2559 |
| 09/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 08/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 07/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 06/10/2014 | 3.83p | 3.83p | 3.75p | 3.83p | 0 |
| 03/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 02/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 01/10/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 30/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 29/09/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 27287 |
| 26/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 25/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 24/09/2014 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 23/09/2014 | 3.83p | 3.83p | 3.65p | 3.83p | 89406 |
| 22/09/2014 | 3.85p | 3.85p | 3.70p | 3.83p | 65756 |
| 19/09/2014 | 3.85p | 3.85p | 3.78p | 3.85p | 200000 |
| 18/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 23000 |
| 17/09/2014 | 3.85p | 3.85p | 3.70p | 3.85p | 33342 |
| 16/09/2014 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 15/09/2014 | 3.83p | 3.85p | 3.70p | 3.85p | 129510 |
| 12/09/2014 | 3.80p | 3.83p | 3.78p | 3.83p | 151469 |
| 11/09/2014 | 3.70p | 3.80p | 3.70p | 3.80p | 0 |
| 10/09/2014 | 3.70p | 3.75p | 3.69p | 3.70p | 126801 |
| 09/09/2014 | 3.65p | 3.70p | 3.63p | 3.70p | 12143 |
| 08/09/2014 | 3.65p | 3.68p | 3.60p | 3.65p | 95859 |
| 05/09/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 9650 |
| 04/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 03/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/09/2014 | 3.60p | 3.70p | 3.40p | 3.60p | 282088 |
| 01/09/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/08/2014 | 3.60p | 3.61p | 3.50p | 3.60p | 92792 |
| 28/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 0 |
| 21/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 18/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 15/08/2014 | 3.60p | 3.60p | 3.50p | 3.60p | 25000 |
| 14/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 13/08/2014 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/08/2014 | 3.58p | 3.60p | 3.58p | 3.60p | 0 |
| 11/08/2014 | 3.58p | 3.58p | 3.58p | 3.58p | 0 |
| 08/08/2014 | 3.63p | 3.63p | 3.50p | 3.58p | 75000 |
| 07/08/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/08/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 42700 |
| 05/08/2014 | 3.65p | 3.65p | 3.40p | 3.63p | 450000 |
| 04/08/2014 | 3.65p | 3.70p | 3.60p | 3.65p | 100000 |
| 01/08/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 30000 |
| 31/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 30/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 29/07/2014 | 3.65p | 3.65p | 3.60p | 3.65p | 101654 |
| 28/07/2014 | 3.65p | 3.65p | 3.65p | 3.65p | 315321 |
| 25/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 12500 |
| 24/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 71404 |
| 23/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 0 |
| 22/07/2014 | 3.65p | 3.65p | 3.61p | 3.65p | 4000 |
| 21/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 18/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 17/07/2014 | 3.65p | 3.75p | 3.65p | 3.65p | 6506 |
| 16/07/2014 | 3.65p | 3.70p | 3.65p | 3.65p | 366768 |
| 15/07/2014 | 3.65p | 3.68p | 3.65p | 3.65p | 0 |
| 14/07/2014 | 3.65p | 3.68p | 3.65p | 3.65p | 0 |
| 11/07/2014 | 3.68p | 3.68p | 3.65p | 3.65p | 27643 |
| 10/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 18338 |
| 09/07/2014 | 3.68p | 3.70p | 3.65p | 3.68p | 106210 |
| 08/07/2014 | 3.68p | 3.78p | 3.65p | 3.68p | 0 |
| 07/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 100000 |
| 04/07/2014 | 3.68p | 3.68p | 3.65p | 3.68p | 425849 |
| 03/07/2014 | 3.68p | 3.70p | 3.68p | 3.68p | 148710 |
| 02/07/2014 | 3.68p | 3.78p | 3.65p | 3.68p | 30723 |
| 01/07/2014 | 3.65p | 3.69p | 3.65p | 3.68p | 26008 |
| 30/06/2014 | 3.63p | 3.75p | 3.63p | 3.65p | 30000 |
| 27/06/2014 | 3.55p | 3.64p | 3.55p | 3.63p | 163388 |
| 26/06/2014 | 3.65p | 3.65p | 3.42p | 3.55p | 125758 |
| 25/06/2014 | 3.70p | 3.70p | 3.50p | 3.65p | 50000 |
| 24/06/2014 | 3.70p | 3.70p | 3.60p | 3.70p | 25000 |
| 23/06/2014 | 3.70p | 3.70p | 3.51p | 3.70p | 0 |
| 20/06/2014 | 3.70p | 3.70p | 3.51p | 3.70p | 25395 |
| 19/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 0 |
| 18/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 0 |
| 17/06/2014 | 3.70p | 3.70p | 3.68p | 3.70p | 9650 |
| 16/06/2014 | 3.63p | 3.70p | 3.56p | 3.70p | 31750 |
| 13/06/2014 | 3.43p | 3.68p | 3.43p | 3.63p | 529656 |
| 12/06/2014 | 3.43p | 3.43p | 3.25p | 3.43p | 50000 |
| 11/06/2014 | 3.43p | 3.43p | 3.36p | 3.43p | 25000 |
| 10/06/2014 | 3.43p | 3.49p | 3.13p | 3.43p | 0 |
| 09/06/2014 | 3.13p | 3.49p | 3.13p | 3.43p | 218642 |
| 06/06/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 176384 |
| 05/06/2014 | 3.00p | 3.23p | 3.00p | 3.13p | 97000 |
| 04/06/2014 | 3.00p | 3.10p | 3.00p | 3.00p | 75000 |
| 03/06/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 130916 |
| 02/06/2014 | 2.88p | 2.88p | 2.86p | 2.88p | 8491 |
| 30/05/2014 | 2.88p | 2.88p | 2.79p | 2.88p | 120442 |
| 29/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 110000 |
| 28/05/2014 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
| 27/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 49 |
| 23/05/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 137692 |
| 22/05/2014 | 2.88p | 2.95p | 2.88p | 2.88p | 15000 |
| 21/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 20/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 19/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 1480 |
| 16/05/2014 | 2.83p | 2.88p | 2.83p | 2.88p | 0 |
| 15/05/2014 | 2.83p | 2.87p | 2.83p | 2.83p | 250000 |
| 14/05/2014 | 2.83p | 3.00p | 2.75p | 2.83p | 0 |
| 13/05/2014 | 2.83p | 3.00p | 2.75p | 2.83p | 0 |
| 12/05/2014 | 2.83p | 3.00p | 2.75p | 3.00p | 258181 |
| 09/05/2014 | 2.83p | 3.00p | 2.83p | 3.00p | 34186 |
| 08/05/2014 | 2.88p | 2.88p | 2.83p | 2.83p | 40824 |
| 07/05/2014 | 2.93p | 2.93p | 2.85p | 2.88p | 34990 |
| 06/05/2014 | 3.05p | 3.05p | 2.88p | 2.93p | 202500 |
| 02/05/2014 | 3.05p | 3.08p | 2.88p | 3.05p | 119284 |
| 01/05/2014 | 3.05p | 3.05p | 3.01p | 3.05p | 50000 |
| 30/04/2014 | 3.13p | 3.25p | 3.03p | 3.05p | 54625 |
| 29/04/2014 | 3.13p | 3.38p | 3.13p | 3.13p | 0 |
| 28/04/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 106821 |
*Close Price adjusted for both dividends and splits