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 |
|---|---|---|---|---|---|
| 24/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/12/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 7000 |
| 22/12/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 56779 |
| 21/12/2010 | 18.75p | 19.25p | 18.75p | 19.00p | 100000 |
| 20/12/2010 | 18.75p | 19.50p | 18.75p | 18.75p | 20000 |
| 17/12/2010 | 19.25p | 19.25p | 18.75p | 18.75p | 0 |
| 16/12/2010 | 19.25p | 20.38p | 19.25p | 19.25p | 80000 |
| 15/12/2010 | 19.00p | 19.25p | 19.00p | 19.25p | 0 |
| 14/12/2010 | 19.25p | 19.25p | 19.00p | 19.00p | 0 |
| 13/12/2010 | 19.00p | 19.25p | 19.00p | 19.25p | 0 |
| 10/12/2010 | 19.00p | 19.25p | 18.50p | 19.00p | 1014820 |
| 09/12/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 780 |
| 08/12/2010 | 19.00p | 19.21p | 17.90p | 19.00p | 427073 |
| 07/12/2010 | 19.00p | 20.00p | 18.00p | 19.00p | 72195 |
| 06/12/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 4738 |
| 03/12/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/12/2010 | 19.75p | 19.75p | 18.00p | 19.00p | 35843 |
| 01/12/2010 | 19.75p | 19.75p | 19.30p | 19.75p | 5104 |
| 30/11/2010 | 20.00p | 20.00p | 19.00p | 19.75p | 5000 |
| 29/11/2010 | 20.00p | 20.00p | 19.35p | 20.00p | 15000 |
| 26/11/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2010 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 24/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 2000 |
| 23/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
| 22/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 11500 |
| 18/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 200000 |
| 16/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/11/2010 | 19.50p | 19.50p | 19.49p | 19.50p | 5000 |
| 12/11/2010 | 19.50p | 19.50p | 19.01p | 19.50p | 8000 |
| 11/11/2010 | 19.50p | 19.55p | 19.01p | 19.50p | 52494 |
| 10/11/2010 | 19.50p | 19.50p | 19.38p | 19.50p | 200000 |
| 09/11/2010 | 19.50p | 19.50p | 19.40p | 19.50p | 10309 |
| 08/11/2010 | 19.50p | 19.50p | 19.40p | 19.50p | 135309 |
| 05/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2010 | 19.50p | 19.70p | 19.50p | 19.50p | 3000 |
| 22/10/2010 | 20.00p | 20.00p | 19.50p | 19.50p | 4940 |
| 21/10/2010 | 21.50p | 21.70p | 19.00p | 20.00p | 65035 |
| 20/10/2010 | 22.00p | 22.00p | 21.00p | 21.50p | 19251 |
| 19/10/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 125339 |
| 18/10/2010 | 22.50p | 22.50p | 22.00p | 22.00p | 35000 |
| 15/10/2010 | 22.00p | 22.50p | 21.50p | 22.50p | 10000 |
| 14/10/2010 | 22.50p | 22.50p | 21.50p | 22.00p | 52391 |
| 13/10/2010 | 21.50p | 23.00p | 21.50p | 21.50p | 63805 |
| 12/10/2010 | 21.50p | 22.45p | 21.50p | 21.50p | 72962 |
| 11/10/2010 | 21.50p | 22.45p | 20.00p | 21.50p | 7000 |
| 08/10/2010 | 23.00p | 23.00p | 21.50p | 21.50p | 15000 |
| 07/10/2010 | 23.00p | 23.50p | 23.00p | 23.00p | 318428 |
| 06/10/2010 | 23.00p | 23.83p | 23.00p | 23.00p | 6271 |
| 05/10/2010 | 22.50p | 24.00p | 22.50p | 23.00p | 46812 |
| 04/10/2010 | 20.50p | 23.00p | 20.50p | 22.50p | 142902 |
| 01/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/09/2010 | 20.50p | 20.69p | 20.50p | 20.50p | 2500 |
| 29/09/2010 | 20.50p | 20.69p | 20.50p | 20.50p | 11500 |
| 28/09/2010 | 20.50p | 20.75p | 20.50p | 20.50p | 5000 |
| 27/09/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/09/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/09/2010 | 22.00p | 22.00p | 20.50p | 20.50p | 62236 |
| 22/09/2010 | 18.75p | 22.00p | 18.75p | 22.00p | 198830 |
| 21/09/2010 | 18.75p | 19.13p | 18.75p | 18.75p | 5000 |
| 20/09/2010 | 18.50p | 18.75p | 18.50p | 18.75p | 600 |
| 17/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/09/2010 | 18.50p | 18.75p | 18.50p | 18.50p | 258 |
| 14/09/2010 | 19.50p | 19.50p | 18.50p | 18.50p | 1538 |
| 13/09/2010 | 20.25p | 20.25p | 18.50p | 19.50p | 73444 |
| 10/09/2010 | 22.00p | 22.00p | 18.50p | 20.25p | 85500 |
| 09/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 13066 |
| 07/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
| 02/09/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 2913 |
| 01/09/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 700 |
| 27/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2010 | 22.00p | 22.50p | 21.00p | 22.00p | 699 |
| 25/08/2010 | 22.50p | 23.50p | 22.00p | 22.00p | 0 |
| 24/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/08/2010 | 22.50p | 22.50p | 22.40p | 22.50p | 370 |
| 20/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 10000 |
| 19/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 5300 |
| 13/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 50850 |
| 12/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/08/2010 | 22.50p | 22.50p | 22.48p | 22.50p | 17793 |
| 09/08/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 95000 |
| 06/08/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 20000 |
| 05/08/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/08/2010 | 22.00p | 23.50p | 22.00p | 22.50p | 160879 |
| 03/08/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 8345 |
| 02/08/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 700 |
| 30/07/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/07/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 21093 |
| 28/07/2010 | 21.50p | 22.50p | 21.50p | 22.00p | 25000 |
| 27/07/2010 | 20.50p | 22.00p | 20.50p | 21.50p | 48000 |
| 26/07/2010 | 18.50p | 21.00p | 18.50p | 20.50p | 160500 |
| 23/07/2010 | 20.50p | 20.50p | 18.00p | 18.50p | 1840000 |
| 22/07/2010 | 20.50p | 20.50p | 20.00p | 20.50p | 1817 |
| 21/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/07/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 36208 |
| 15/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/07/2010 | 20.50p | 20.75p | 20.50p | 20.50p | 0 |
| 13/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/07/2010 | 19.50p | 20.50p | 19.50p | 20.50p | 0 |
| 09/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/07/2010 | 20.50p | 20.65p | 20.50p | 20.50p | 20790 |
| 07/07/2010 | 20.50p | 20.70p | 20.00p | 20.50p | 10022 |
| 06/07/2010 | 19.75p | 20.50p | 19.15p | 20.50p | 8000 |
| 05/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 02/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 01/07/2010 | 19.25p | 19.75p | 19.25p | 19.75p | 0 |
| 30/06/2010 | 20.25p | 20.25p | 19.25p | 19.25p | 7531 |
| 29/06/2010 | 20.75p | 20.75p | 20.00p | 20.25p | 10000 |
| 28/06/2010 | 20.50p | 20.75p | 20.00p | 20.75p | 6650 |
| 25/06/2010 | 21.50p | 22.00p | 20.50p | 20.50p | 1991 |
| 24/06/2010 | 22.25p | 22.25p | 21.25p | 21.50p | 11600 |
| 23/06/2010 | 24.00p | 24.00p | 22.25p | 22.25p | 0 |
| 22/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/06/2010 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 16/06/2010 | 27.00p | 27.00p | 24.00p | 24.50p | 70000 |
| 15/06/2010 | 29.00p | 29.00p | 24.00p | 27.00p | 52500 |
| 14/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/06/2010 | 29.50p | 29.50p | 29.00p | 29.00p | 0 |
| 07/06/2010 | 29.00p | 29.50p | 28.16p | 29.50p | 1250 |
| 04/06/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 03/06/2010 | 30.50p | 30.50p | 29.00p | 29.00p | 0 |
| 02/06/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/06/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/05/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/05/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/05/2010 | 28.50p | 30.50p | 28.50p | 30.50p | 0 |
| 25/05/2010 | 28.50p | 28.50p | 28.25p | 28.25p | 0 |
| 24/05/2010 | 29.00p | 29.50p | 28.21p | 28.50p | 606 |
| 21/05/2010 | 32.50p | 32.50p | 29.00p | 29.00p | 47000 |
| 20/05/2010 | 33.50p | 33.50p | 32.00p | 33.50p | 6000 |
| 19/05/2010 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 18/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 15865 |
| 17/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 16968 |
| 13/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 746 |
| 11/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 15271 |
| 07/05/2010 | 34.50p | 34.50p | 34.00p | 34.50p | 28291 |
| 06/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 05/05/2010 | 34.50p | 34.50p | 34.11p | 34.50p | 31711 |
| 04/05/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 30/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 28/04/2010 | 35.00p | 35.00p | 34.11p | 34.50p | 6624 |
| 27/04/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 26/04/2010 | 34.50p | 36.00p | 34.21p | 35.00p | 57250 |
| 23/04/2010 | 34.50p | 34.50p | 33.10p | 34.50p | 19000 |
| 22/04/2010 | 34.50p | 34.50p | 33.10p | 34.50p | 280000 |
| 21/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 40000 |
| 20/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 2500 |
| 16/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 15/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 13/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 7750 |
| 09/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 10000 |
| 07/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 06/04/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 631 |
| 01/04/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 138746 |
| 31/03/2010 | 34.50p | 34.50p | 34.40p | 34.50p | 6000 |
| 30/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/03/2010 | 34.50p | 34.50p | 34.42p | 34.50p | 838 |
| 26/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 538565 |
| 25/03/2010 | 34.50p | 34.50p | 34.45p | 34.50p | 5500 |
| 24/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 23/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 22/03/2010 | 34.50p | 35.50p | 33.10p | 34.50p | 142080 |
| 19/03/2010 | 34.50p | 34.62p | 34.50p | 34.50p | 3699 |
| 18/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 17/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 16/03/2010 | 34.50p | 34.50p | 33.00p | 34.50p | 2000 |
| 15/03/2010 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
*Close Price adjusted for both dividends and splits