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 |
|---|---|---|---|---|---|
| 26/10/2022 | 3.53p | 3.55p | 3.40p | 3.45p | 371674 |
| 25/10/2022 | 3.53p | 3.53p | 3.50p | 3.53p | 56560 |
| 24/10/2022 | 3.55p | 3.60p | 3.35p | 3.53p | 400220 |
| 21/10/2022 | 3.65p | 3.70p | 3.50p | 3.55p | 434588 |
| 20/10/2022 | 3.65p | 3.70p | 3.65p | 3.65p | 32 |
| 19/10/2022 | 3.78p | 3.78p | 3.61p | 3.65p | 412976 |
| 18/10/2022 | 3.70p | 3.90p | 3.70p | 3.78p | 403245 |
| 17/10/2022 | 3.68p | 3.80p | 3.68p | 3.70p | 43557 |
| 14/10/2022 | 3.73p | 3.73p | 3.50p | 3.68p | 534753 |
| 13/10/2022 | 3.73p | 3.75p | 3.70p | 3.73p | 10150 |
| 12/10/2022 | 3.88p | 4.00p | 3.70p | 3.73p | 963726 |
| 11/10/2022 | 3.88p | 4.00p | 3.75p | 3.88p | 206852 |
| 10/10/2022 | 3.88p | 4.00p | 3.77p | 3.88p | 348251 |
| 07/10/2022 | 3.73p | 3.91p | 3.70p | 3.88p | 913625 |
| 06/10/2022 | 3.80p | 3.90p | 3.70p | 3.73p | 1151231 |
| 05/10/2022 | 3.95p | 3.95p | 3.73p | 3.80p | 1314675 |
| 04/10/2022 | 4.08p | 4.20p | 3.90p | 3.95p | 424792 |
| 03/10/2022 | 4.00p | 4.20p | 3.90p | 4.08p | 552420 |
| 30/09/2022 | 3.95p | 4.10p | 3.95p | 4.00p | 448367 |
| 29/09/2022 | 4.10p | 4.21p | 3.93p | 3.95p | 1212605 |
| 28/09/2022 | 4.38p | 4.50p | 4.00p | 4.05p | 1514719 |
| 27/09/2022 | 4.43p | 4.60p | 4.25p | 4.40p | 352846 |
| 26/09/2022 | 4.55p | 4.60p | 4.36p | 4.43p | 78678 |
| 23/09/2022 | 4.65p | 4.69p | 4.46p | 4.50p | 1675697 |
| 22/09/2022 | 4.35p | 4.50p | 4.35p | 4.50p | 471835 |
| 21/09/2022 | 4.45p | 4.47p | 4.36p | 4.36p | 754058 |
| 20/09/2022 | 4.28p | 4.64p | 4.28p | 4.45p | 1933194 |
| 16/09/2022 | 4.20p | 4.30p | 4.19p | 4.28p | 405987 |
| 15/09/2022 | 4.15p | 4.30p | 4.15p | 4.20p | 210195 |
| 14/09/2022 | 4.28p | 4.30p | 4.10p | 4.15p | 796018 |
| 13/09/2022 | 4.35p | 4.40p | 4.25p | 4.28p | 97149 |
| 12/09/2022 | 4.33p | 4.40p | 4.30p | 4.35p | 425289 |
| 09/09/2022 | 4.00p | 4.34p | 3.98p | 4.33p | 1498637 |
| 08/09/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 43125 |
| 07/09/2022 | 4.00p | 4.10p | 3.91p | 4.00p | 36140 |
| 06/09/2022 | 4.03p | 4.10p | 3.90p | 4.00p | 487894 |
| 05/09/2022 | 4.03p | 4.10p | 3.96p | 4.03p | 592695 |
| 02/09/2022 | 3.95p | 4.06p | 3.90p | 4.03p | 494639 |
| 01/09/2022 | 3.95p | 4.00p | 3.90p | 3.95p | 25885 |
| 31/08/2022 | 3.95p | 4.00p | 3.90p | 3.95p | 153176 |
| 30/08/2022 | 4.00p | 4.10p | 3.90p | 3.95p | 343869 |
| 26/08/2022 | 4.30p | 4.30p | 3.90p | 4.00p | 1971539 |
| 25/08/2022 | 4.30p | 4.34p | 4.15p | 4.20p | 747647 |
| 24/08/2022 | 4.28p | 4.30p | 4.20p | 4.30p | 277944 |
| 23/08/2022 | 4.28p | 4.40p | 4.24p | 4.28p | 46884 |
| 22/08/2022 | 4.18p | 4.40p | 4.15p | 4.28p | 683812 |
| 19/08/2022 | 4.18p | 4.25p | 4.10p | 4.18p | 152007 |
| 18/08/2022 | 4.30p | 4.30p | 4.18p | 4.18p | 255000 |
| 17/08/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 166620 |
| 16/08/2022 | 4.30p | 4.40p | 4.22p | 4.30p | 209919 |
| 15/08/2022 | 4.30p | 4.40p | 4.21p | 4.30p | 441352 |
| 12/08/2022 | 4.30p | 4.40p | 4.20p | 4.30p | 257857 |
| 11/08/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 67152 |
| 10/08/2022 | 4.35p | 4.38p | 4.20p | 4.30p | 320478 |
| 09/08/2022 | 4.65p | 4.80p | 4.30p | 4.35p | 710473 |
| 08/08/2022 | 4.70p | 4.85p | 4.50p | 4.65p | 1319800 |
| 05/08/2022 | 4.70p | 4.90p | 4.53p | 4.70p | 104585 |
| 04/08/2022 | 4.65p | 4.80p | 4.65p | 4.70p | 281036 |
| 03/08/2022 | 4.80p | 4.90p | 4.38p | 4.65p | 870262 |
| 02/08/2022 | 5.00p | 5.00p | 4.65p | 4.80p | 425602 |
| 01/08/2022 | 5.10p | 5.24p | 4.90p | 5.00p | 427630 |
| 29/07/2022 | 5.05p | 5.20p | 4.92p | 5.10p | 1058323 |
| 28/07/2022 | 4.85p | 5.20p | 4.81p | 5.04p | 1053191 |
| 27/07/2022 | 4.70p | 5.45p | 4.70p | 4.85p | 4116389 |
| 26/07/2022 | 4.70p | 4.74p | 4.61p | 4.65p | 61163 |
| 25/07/2022 | 4.70p | 4.80p | 4.66p | 4.70p | 231253 |
| 22/07/2022 | 4.80p | 4.82p | 4.62p | 4.70p | 234467 |
| 21/07/2022 | 4.53p | 4.97p | 4.53p | 4.80p | 4821037 |
| 20/07/2022 | 4.35p | 4.80p | 4.29p | 4.53p | 2130225 |
| 19/07/2022 | 4.03p | 4.49p | 4.03p | 4.35p | 1425817 |
| 18/07/2022 | 4.00p | 4.10p | 3.98p | 4.03p | 316185 |
| 15/07/2022 | 3.95p | 3.98p | 3.86p | 3.95p | 44949 |
| 14/07/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 68287 |
| 13/07/2022 | 3.90p | 3.94p | 3.84p | 3.90p | 380734 |
| 12/07/2022 | 3.90p | 3.95p | 3.90p | 3.90p | 88391 |
| 11/07/2022 | 3.90p | 4.00p | 3.89p | 3.90p | 130981 |
| 08/07/2022 | 3.90p | 4.00p | 3.84p | 3.90p | 548072 |
| 07/07/2022 | 3.95p | 4.05p | 3.83p | 3.90p | 1325955 |
| 06/07/2022 | 3.85p | 3.88p | 3.83p | 3.85p | 130222 |
| 05/07/2022 | 4.00p | 4.00p | 3.80p | 3.85p | 150810 |
| 04/07/2022 | 4.00p | 4.00p | 3.91p | 4.00p | 148418 |
| 01/07/2022 | 4.00p | 4.04p | 3.91p | 4.00p | 63235 |
| 30/06/2022 | 4.00p | 4.10p | 3.91p | 4.00p | 370413 |
| 29/06/2022 | 3.95p | 4.00p | 3.95p | 3.95p | 351012 |
| 28/06/2022 | 3.98p | 4.10p | 3.90p | 3.95p | 1137919 |
| 27/06/2022 | 3.93p | 3.98p | 3.88p | 3.98p | 554507 |
| 24/06/2022 | 3.95p | 3.95p | 3.81p | 3.93p | 233160 |
| 23/06/2022 | 3.95p | 3.95p | 3.90p | 3.95p | 60881 |
| 22/06/2022 | 3.95p | 3.95p | 3.90p | 3.95p | 37355 |
| 21/06/2022 | 4.03p | 4.05p | 3.90p | 3.95p | 71994 |
| 20/06/2022 | 4.05p | 4.05p | 4.00p | 4.03p | 90322 |
| 17/06/2022 | 4.05p | 4.08p | 4.00p | 4.05p | 177375 |
| 16/06/2022 | 4.10p | 4.10p | 4.01p | 4.05p | 133683 |
| 15/06/2022 | 4.25p | 4.25p | 3.90p | 4.10p | 1932307 |
| 14/06/2022 | 4.40p | 4.40p | 4.20p | 4.25p | 129157 |
| 13/06/2022 | 4.40p | 4.40p | 4.28p | 4.40p | 159000 |
| 10/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 140460 |
| 09/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 110120 |
| 08/06/2022 | 4.40p | 4.42p | 4.30p | 4.40p | 342832 |
| 07/06/2022 | 4.40p | 4.44p | 4.38p | 4.40p | 257345 |
| 06/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 90163 |
| 01/06/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 370416 |
| 31/05/2022 | 4.53p | 4.53p | 4.30p | 4.40p | 1638825 |
| 27/05/2022 | 4.30p | 4.60p | 4.10p | 4.40p | 304291 |
| 26/05/2022 | 4.10p | 4.30p | 4.02p | 4.30p | 493813 |
| 25/05/2022 | 4.10p | 4.12p | 4.00p | 4.10p | 65317 |
| 24/05/2022 | 4.05p | 4.20p | 4.05p | 4.10p | 110267 |
| 23/05/2022 | 4.25p | 4.25p | 4.00p | 4.05p | 719179 |
| 20/05/2022 | 4.20p | 4.40p | 4.20p | 4.25p | 1067471 |
| 19/05/2022 | 4.20p | 4.23p | 4.11p | 4.20p | 88203 |
| 18/05/2022 | 4.35p | 4.35p | 4.20p | 4.20p | 264322 |
| 17/05/2022 | 4.55p | 4.55p | 4.10p | 4.35p | 2086021 |
| 16/05/2022 | 4.65p | 4.70p | 4.50p | 4.55p | 484930 |
| 13/05/2022 | 4.70p | 4.70p | 4.60p | 4.65p | 108031 |
| 12/05/2022 | 4.80p | 4.80p | 4.60p | 4.70p | 719343 |
| 11/05/2022 | 4.80p | 4.90p | 4.60p | 4.80p | 186337 |
| 10/05/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 105000 |
| 09/05/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 201173 |
| 06/05/2022 | 5.10p | 5.24p | 4.71p | 4.80p | 1656371 |
| 05/05/2022 | 5.10p | 5.15p | 5.02p | 5.10p | 20291 |
| 04/05/2022 | 4.70p | 5.70p | 4.70p | 5.10p | 5872651 |
| 03/05/2022 | 4.90p | 5.00p | 4.60p | 4.65p | 432077 |
| 29/04/2022 | 5.00p | 5.00p | 4.66p | 4.82p | 1580147 |
| 28/04/2022 | 5.00p | 5.10p | 4.91p | 5.00p | 416577 |
| 27/04/2022 | 5.30p | 5.30p | 4.90p | 5.00p | 263960 |
| 26/04/2022 | 5.35p | 5.40p | 5.20p | 5.30p | 70831 |
| 25/04/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 57563 |
| 22/04/2022 | 5.35p | 5.37p | 5.20p | 5.35p | 388762 |
| 21/04/2022 | 5.35p | 5.45p | 5.22p | 5.35p | 36777 |
| 20/04/2022 | 5.35p | 5.45p | 5.22p | 5.35p | 27171 |
| 19/04/2022 | 5.35p | 5.49p | 5.24p | 5.35p | 103614 |
| 14/04/2022 | 5.40p | 5.40p | 5.22p | 5.35p | 604440 |
| 13/04/2022 | 5.40p | 5.40p | 5.26p | 5.40p | 299860 |
| 12/04/2022 | 5.40p | 5.40p | 5.30p | 5.40p | 211333 |
| 11/04/2022 | 5.45p | 5.60p | 5.22p | 5.40p | 366829 |
| 08/04/2022 | 5.60p | 5.64p | 5.45p | 5.45p | 507514 |
| 07/04/2022 | 5.70p | 5.71p | 5.50p | 5.60p | 1198780 |
| 06/04/2022 | 5.45p | 5.73p | 5.45p | 5.70p | 1655690 |
| 05/04/2022 | 5.70p | 5.70p | 5.31p | 5.45p | 248229 |
| 04/04/2022 | 5.80p | 5.84p | 5.50p | 5.60p | 827549 |
| 01/04/2022 | 5.40p | 6.03p | 5.40p | 5.80p | 2976418 |
| 31/03/2022 | 5.30p | 5.50p | 5.20p | 5.40p | 1559227 |
| 30/03/2022 | 5.35p | 5.39p | 5.27p | 5.30p | 758338 |
| 29/03/2022 | 5.45p | 5.46p | 5.28p | 5.35p | 441547 |
| 28/03/2022 | 5.10p | 5.50p | 5.10p | 5.45p | 1359326 |
| 25/03/2022 | 4.95p | 5.10p | 4.82p | 5.10p | 1133205 |
| 24/03/2022 | 5.15p | 5.20p | 4.90p | 4.95p | 472989 |
| 23/03/2022 | 5.15p | 5.17p | 5.00p | 5.15p | 14879 |
| 22/03/2022 | 5.10p | 5.28p | 5.00p | 5.15p | 482173 |
| 21/03/2022 | 4.90p | 5.25p | 4.90p | 5.10p | 273854 |
| 18/03/2022 | 4.80p | 4.90p | 4.72p | 4.90p | 765159 |
| 17/03/2022 | 4.38p | 4.90p | 4.38p | 4.80p | 1310018 |
| 16/03/2022 | 4.30p | 4.44p | 4.25p | 4.38p | 480130 |
| 15/03/2022 | 4.30p | 4.34p | 4.26p | 4.30p | 145389 |
| 14/03/2022 | 4.30p | 4.38p | 4.26p | 4.30p | 131339 |
| 11/03/2022 | 4.40p | 4.50p | 4.20p | 4.30p | 337683 |
| 10/03/2022 | 4.40p | 4.47p | 4.29p | 4.29p | 203418 |
| 09/03/2022 | 4.25p | 4.50p | 4.20p | 4.40p | 473097 |
| 08/03/2022 | 4.23p | 4.30p | 4.20p | 4.25p | 634070 |
| 07/03/2022 | 4.25p | 4.29p | 4.01p | 4.20p | 1082547 |
| 04/03/2022 | 4.45p | 4.45p | 4.25p | 4.25p | 249744 |
| 03/03/2022 | 4.50p | 4.60p | 4.40p | 4.45p | 3077142 |
| 02/03/2022 | 4.60p | 4.62p | 4.44p | 4.50p | 969837 |
| 01/03/2022 | 4.85p | 4.90p | 4.50p | 4.60p | 1678359 |
| 28/02/2022 | 4.90p | 4.95p | 4.80p | 4.85p | 366784 |
| 25/02/2022 | 5.05p | 5.05p | 4.90p | 4.90p | 1563595 |
| 24/02/2022 | 5.25p | 5.30p | 5.00p | 5.05p | 306819 |
| 23/02/2022 | 5.35p | 5.57p | 5.20p | 5.25p | 1390447 |
| 22/02/2022 | 5.45p | 5.45p | 5.30p | 5.35p | 427104 |
| 21/02/2022 | 5.45p | 5.70p | 5.30p | 5.45p | 1012669 |
| 18/02/2022 | 5.45p | 5.47p | 5.40p | 5.45p | 113427 |
| 17/02/2022 | 5.45p | 5.49p | 5.40p | 5.45p | 217729 |
| 16/02/2022 | 5.45p | 5.49p | 5.30p | 5.45p | 330745 |
| 15/02/2022 | 5.50p | 5.50p | 5.35p | 5.45p | 169178 |
| 14/02/2022 | 5.65p | 5.65p | 5.40p | 5.50p | 189936 |
| 11/02/2022 | 5.65p | 5.65p | 5.54p | 5.65p | 157696 |
| 10/02/2022 | 5.60p | 5.69p | 5.40p | 5.65p | 496712 |
| 09/02/2022 | 5.55p | 5.80p | 5.40p | 5.60p | 405433 |
| 08/02/2022 | 5.10p | 5.80p | 5.00p | 5.55p | 3606156 |
| 07/02/2022 | 5.15p | 5.20p | 5.00p | 5.05p | 573578 |
| 04/02/2022 | 5.25p | 5.30p | 5.10p | 5.15p | 1000448 |
| 03/02/2022 | 5.25p | 5.27p | 5.20p | 5.25p | 287717 |
| 02/02/2022 | 5.25p | 5.29p | 5.20p | 5.25p | 549619 |
| 01/02/2022 | 5.10p | 5.30p | 5.10p | 5.25p | 621293 |
| 31/01/2022 | 5.10p | 5.16p | 5.00p | 5.10p | 1101286 |
| 28/01/2022 | 5.10p | 5.19p | 5.08p | 5.10p | 204130 |
| 27/01/2022 | 5.15p | 5.15p | 5.00p | 5.10p | 384416 |
| 26/01/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 434290 |
| 25/01/2022 | 5.25p | 5.25p | 5.12p | 5.15p | 206790 |
| 24/01/2022 | 5.35p | 5.35p | 5.20p | 5.25p | 375462 |
| 21/01/2022 | 5.50p | 5.50p | 5.21p | 5.35p | 1046852 |
| 20/01/2022 | 5.50p | 5.50p | 5.41p | 5.50p | 105293 |
| 19/01/2022 | 5.60p | 5.63p | 5.41p | 5.50p | 811124 |
| 18/01/2022 | 5.65p | 5.70p | 5.50p | 5.60p | 432207 |
| 17/01/2022 | 5.85p | 5.90p | 5.51p | 5.65p | 583883 |
| 14/01/2022 | 5.90p | 5.90p | 5.80p | 5.85p | 172804 |
| 13/01/2022 | 5.95p | 6.00p | 5.81p | 5.90p | 305580 |
| 12/01/2022 | 5.95p | 5.95p | 5.93p | 5.95p | 8426 |
| 10/01/2022 | 6.30p | 6.50p | 5.80p | 5.90p | 1083742 |
| 07/01/2022 | 6.35p | 6.37p | 6.20p | 6.35p | 259747 |
*Close Price adjusted for both dividends and splits