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 |
|---|---|---|---|---|---|
| 06/01/2022 | 6.35p | 6.39p | 6.22p | 6.35p | 31895 |
| 05/01/2022 | 6.35p | 6.40p | 6.22p | 6.35p | 219666 |
| 04/01/2022 | 6.35p | 6.43p | 6.22p | 6.35p | 74078 |
| 03/01/2022 | 6.35p | 6.49p | 6.23p | 6.35p | 1455842 |
| 31/12/2021 | 6.35p | 6.49p | 6.23p | 6.35p | 1455842 |
| 30/12/2021 | 6.30p | 6.50p | 6.10p | 6.35p | 143976 |
| 29/12/2021 | 6.30p | 6.47p | 6.23p | 6.30p | 208727 |
| 28/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 27/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 24/12/2021 | 6.25p | 6.50p | 6.11p | 6.30p | 950629 |
| 23/12/2021 | 6.25p | 6.49p | 6.03p | 6.25p | 1377993 |
| 22/12/2021 | 6.45p | 6.50p | 6.00p | 6.20p | 831558 |
| 21/12/2021 | 6.45p | 6.80p | 6.26p | 6.55p | 2023872 |
| 20/12/2021 | 5.90p | 7.00p | 5.60p | 6.45p | 4413482 |
| 17/12/2021 | 5.75p | 5.98p | 5.63p | 5.90p | 1777097 |
| 16/12/2021 | 5.70p | 5.90p | 5.57p | 5.75p | 265660 |
| 15/12/2021 | 5.70p | 5.84p | 5.51p | 5.70p | 101412 |
| 14/12/2021 | 5.65p | 5.90p | 5.50p | 5.70p | 290092 |
| 13/12/2021 | 5.60p | 5.60p | 5.50p | 5.55p | 458235 |
| 10/12/2021 | 5.40p | 5.70p | 5.40p | 5.60p | 1766167 |
| 09/12/2021 | 5.35p | 5.40p | 5.20p | 5.30p | 392410 |
| 08/12/2021 | 5.35p | 5.44p | 5.24p | 5.35p | 278467 |
| 07/12/2021 | 5.40p | 5.50p | 5.10p | 5.35p | 346578 |
| 06/12/2021 | 5.40p | 5.42p | 5.33p | 5.40p | 298837 |
| 03/12/2021 | 5.50p | 5.52p | 5.33p | 5.40p | 219867 |
| 02/12/2021 | 5.45p | 5.60p | 5.40p | 5.50p | 143088 |
| 01/12/2021 | 5.45p | 5.45p | 5.43p | 5.45p | 45770 |
| 30/11/2021 | 5.45p | 5.45p | 5.43p | 5.45p | 17130 |
| 29/11/2021 | 5.45p | 5.45p | 5.31p | 5.45p | 103932 |
| 26/11/2021 | 5.70p | 5.80p | 5.25p | 5.45p | 1183891 |
| 25/11/2021 | 5.70p | 5.80p | 5.60p | 5.70p | 982229 |
| 24/11/2021 | 5.60p | 5.80p | 5.60p | 5.70p | 680351 |
| 23/11/2021 | 5.60p | 5.68p | 5.53p | 5.60p | 259768 |
| 22/11/2021 | 5.80p | 5.90p | 5.54p | 5.60p | 503682 |
| 19/11/2021 | 5.80p | 5.90p | 5.70p | 5.80p | 237088 |
| 18/11/2021 | 5.40p | 6.00p | 5.40p | 5.80p | 3333423 |
| 17/11/2021 | 5.40p | 5.44p | 5.33p | 5.40p | 257562 |
| 16/11/2021 | 5.40p | 5.48p | 5.30p | 5.40p | 360589 |
| 15/11/2021 | 5.35p | 5.50p | 5.30p | 5.40p | 284682 |
| 12/11/2021 | 5.35p | 5.37p | 5.30p | 5.35p | 44019 |
| 11/11/2021 | 5.35p | 5.38p | 5.32p | 5.35p | 53870 |
| 10/11/2021 | 5.45p | 5.50p | 5.20p | 5.35p | 383108 |
| 09/11/2021 | 5.45p | 5.45p | 5.40p | 5.45p | 489651 |
| 08/11/2021 | 5.45p | 5.45p | 5.40p | 5.45p | 312978 |
| 05/11/2021 | 5.55p | 5.60p | 5.30p | 5.45p | 1182995 |
| 04/11/2021 | 5.80p | 6.00p | 5.50p | 5.55p | 1033429 |
| 03/11/2021 | 6.05p | 6.20p | 5.60p | 5.80p | 1995236 |
| 02/11/2021 | 5.70p | 5.76p | 5.66p | 5.70p | 208014 |
| 01/11/2021 | 5.70p | 5.80p | 5.62p | 5.70p | 554468 |
| 29/10/2021 | 5.35p | 5.89p | 5.30p | 5.70p | 1534265 |
| 28/10/2021 | 5.30p | 5.50p | 5.22p | 5.35p | 1228312 |
| 27/10/2021 | 5.05p | 5.40p | 5.00p | 5.30p | 3256425 |
| 26/10/2021 | 5.15p | 5.15p | 5.00p | 5.05p | 804078 |
| 25/10/2021 | 5.15p | 5.17p | 5.05p | 5.15p | 194558 |
| 22/10/2021 | 5.05p | 5.30p | 5.00p | 5.20p | 741216 |
| 21/10/2021 | 5.05p | 5.08p | 5.00p | 5.05p | 810086 |
| 20/10/2021 | 5.05p | 5.09p | 5.01p | 5.05p | 50693 |
| 19/10/2021 | 5.05p | 5.10p | 5.03p | 5.05p | 293962 |
| 18/10/2021 | 5.15p | 5.20p | 5.05p | 5.05p | 506882 |
| 15/10/2021 | 5.30p | 5.30p | 5.15p | 5.15p | 772007 |
| 14/10/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 556478 |
| 13/10/2021 | 5.45p | 5.50p | 5.25p | 5.25p | 1751055 |
| 12/10/2021 | 5.60p | 5.65p | 5.43p | 5.45p | 301462 |
| 11/10/2021 | 5.45p | 5.70p | 5.45p | 5.60p | 1254433 |
| 08/10/2021 | 5.15p | 5.50p | 5.11p | 5.45p | 3889830 |
| 07/10/2021 | 5.35p | 5.40p | 5.10p | 5.15p | 1266110 |
| 06/10/2021 | 5.65p | 5.65p | 5.21p | 5.35p | 819564 |
| 05/10/2021 | 5.75p | 5.88p | 5.60p | 5.65p | 314291 |
| 04/10/2021 | 5.80p | 5.80p | 5.70p | 5.75p | 1210458 |
| 01/10/2021 | 5.70p | 5.80p | 5.60p | 5.80p | 444426 |
| 30/09/2021 | 5.75p | 5.90p | 5.60p | 5.70p | 740832 |
| 29/09/2021 | 6.05p | 6.10p | 5.80p | 5.85p | 702268 |
| 28/09/2021 | 5.95p | 6.30p | 5.80p | 6.00p | 506099 |
| 27/09/2021 | 5.90p | 5.99p | 5.80p | 5.90p | 408183 |
| 24/09/2021 | 5.90p | 5.90p | 5.74p | 5.90p | 1161737 |
| 23/09/2021 | 5.90p | 5.90p | 5.73p | 5.90p | 180147 |
| 22/09/2021 | 5.90p | 5.99p | 5.73p | 5.90p | 294544 |
| 21/09/2021 | 5.95p | 6.00p | 5.80p | 5.90p | 260064 |
| 20/09/2021 | 5.90p | 6.00p | 5.81p | 5.95p | 456295 |
| 17/09/2021 | 5.90p | 5.95p | 5.80p | 5.90p | 651852 |
| 16/09/2021 | 5.85p | 6.00p | 5.80p | 5.90p | 244608 |
| 15/09/2021 | 6.05p | 6.05p | 5.80p | 5.85p | 610881 |
| 14/09/2021 | 6.25p | 6.25p | 6.00p | 6.05p | 273821 |
| 13/09/2021 | 6.15p | 6.40p | 6.13p | 6.25p | 665921 |
| 10/09/2021 | 6.15p | 6.20p | 6.15p | 6.15p | 30070 |
| 09/09/2021 | 6.20p | 6.20p | 6.10p | 6.15p | 471540 |
| 08/09/2021 | 6.20p | 6.28p | 6.10p | 6.20p | 351830 |
| 07/09/2021 | 6.30p | 6.60p | 6.13p | 6.20p | 1302851 |
| 06/09/2021 | 5.85p | 5.96p | 5.77p | 5.85p | 518599 |
| 03/09/2021 | 5.85p | 5.89p | 5.76p | 5.85p | 355096 |
| 02/09/2021 | 5.70p | 5.95p | 5.69p | 5.85p | 768300 |
| 01/09/2021 | 5.70p | 5.80p | 5.64p | 5.80p | 410817 |
| 31/08/2021 | 5.85p | 5.90p | 5.50p | 5.70p | 1326901 |
| 30/08/2021 | 5.85p | 5.85p | 5.80p | 5.85p | 104217 |
| 27/08/2021 | 5.85p | 5.85p | 5.80p | 5.85p | 104217 |
| 26/08/2021 | 5.90p | 5.90p | 5.80p | 5.85p | 777478 |
| 25/08/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 323846 |
| 24/08/2021 | 5.95p | 6.05p | 5.85p | 6.00p | 520422 |
| 23/08/2021 | 5.90p | 6.10p | 5.80p | 5.95p | 169260 |
| 20/08/2021 | 5.90p | 5.97p | 5.86p | 5.90p | 637240 |
| 19/08/2021 | 5.90p | 5.98p | 5.81p | 5.90p | 470104 |
| 18/08/2021 | 5.90p | 6.00p | 5.88p | 5.90p | 218856 |
| 17/08/2021 | 5.90p | 6.00p | 5.85p | 5.90p | 610883 |
| 16/08/2021 | 5.90p | 6.00p | 5.88p | 5.90p | 709389 |
| 13/08/2021 | 5.90p | 6.06p | 5.76p | 5.90p | 1350471 |
| 12/08/2021 | 5.65p | 5.94p | 5.65p | 5.90p | 2377206 |
| 11/08/2021 | 5.65p | 5.74p | 5.58p | 5.65p | 705694 |
| 10/08/2021 | 5.65p | 5.80p | 5.50p | 5.65p | 1920435 |
| 09/08/2021 | 5.85p | 5.90p | 5.61p | 5.65p | 3359682 |
| 06/08/2021 | 6.10p | 6.20p | 5.80p | 5.85p | 904213 |
| 05/08/2021 | 6.10p | 6.20p | 5.50p | 6.10p | 10947906 |
| 04/08/2021 | 5.80p | 6.47p | 5.60p | 6.10p | 746394 |
| 03/08/2021 | 6.20p | 6.63p | 5.60p | 6.00p | 3985506 |
| 02/08/2021 | 6.15p | 6.24p | 6.00p | 6.20p | 437876 |
| 30/07/2021 | 6.05p | 6.30p | 5.90p | 6.15p | 711575 |
| 29/07/2021 | 6.15p | 6.30p | 5.96p | 6.20p | 547114 |
| 28/07/2021 | 5.90p | 6.30p | 5.74p | 6.15p | 1049620 |
| 27/07/2021 | 6.15p | 6.15p | 5.79p | 5.90p | 944962 |
| 26/07/2021 | 6.15p | 6.19p | 6.00p | 6.15p | 416303 |
| 23/07/2021 | 6.15p | 6.22p | 6.00p | 6.15p | 609838 |
| 22/07/2021 | 6.50p | 6.60p | 6.00p | 6.32p | 1834915 |
| 21/07/2021 | 6.45p | 6.64p | 6.34p | 6.50p | 401089 |
| 20/07/2021 | 6.55p | 6.70p | 6.10p | 6.30p | 545740 |
| 19/07/2021 | 6.80p | 6.90p | 6.30p | 6.50p | 537890 |
| 16/07/2021 | 6.90p | 6.95p | 6.70p | 6.80p | 401374 |
| 15/07/2021 | 7.15p | 7.20p | 6.80p | 6.90p | 659900 |
| 14/07/2021 | 7.25p | 7.25p | 7.01p | 7.15p | 311265 |
| 13/07/2021 | 7.15p | 7.30p | 7.10p | 7.25p | 3962443 |
| 12/07/2021 | 7.15p | 7.18p | 7.10p | 7.15p | 143612 |
| 09/07/2021 | 7.05p | 7.15p | 7.00p | 7.15p | 906566 |
| 08/07/2021 | 7.30p | 7.30p | 7.00p | 7.20p | 266001 |
| 07/07/2021 | 7.30p | 7.30p | 7.10p | 7.30p | 120336 |
| 06/07/2021 | 7.30p | 7.30p | 7.11p | 7.30p | 272819 |
| 05/07/2021 | 7.30p | 7.37p | 7.10p | 7.30p | 318246 |
| 02/07/2021 | 7.30p | 7.50p | 7.16p | 7.30p | 122277 |
| 01/07/2021 | 7.30p | 7.42p | 7.16p | 7.30p | 635652 |
| 30/06/2021 | 7.55p | 7.60p | 7.27p | 7.30p | 380942 |
| 29/06/2021 | 7.65p | 7.70p | 7.42p | 7.55p | 471153 |
| 28/06/2021 | 7.65p | 7.73p | 7.52p | 7.65p | 254836 |
| 25/06/2021 | 7.65p | 7.72p | 7.50p | 7.65p | 16426 |
| 24/06/2021 | 7.80p | 7.80p | 7.55p | 7.65p | 279393 |
| 23/06/2021 | 7.80p | 7.95p | 7.60p | 7.80p | 422417 |
| 22/06/2021 | 7.65p | 7.90p | 7.60p | 7.80p | 2096216 |
| 21/06/2021 | 7.65p | 7.77p | 7.56p | 7.65p | 721754 |
| 18/06/2021 | 8.10p | 8.10p | 7.55p | 7.65p | 792875 |
| 17/06/2021 | 8.25p | 8.25p | 8.00p | 8.10p | 570285 |
| 16/06/2021 | 8.25p | 8.47p | 8.10p | 8.25p | 1082665 |
| 15/06/2021 | 8.15p | 8.23p | 8.10p | 8.15p | 332874 |
| 14/06/2021 | 8.15p | 8.25p | 8.08p | 8.15p | 446416 |
| 11/06/2021 | 8.00p | 8.40p | 7.93p | 8.15p | 1191865 |
| 10/06/2021 | 7.95p | 8.20p | 7.72p | 8.00p | 2275847 |
| 09/06/2021 | 7.60p | 7.79p | 7.50p | 7.70p | 354713 |
| 08/06/2021 | 7.60p | 7.70p | 7.50p | 7.60p | 614783 |
| 07/06/2021 | 7.85p | 7.85p | 7.50p | 7.60p | 418744 |
| 04/06/2021 | 7.90p | 8.00p | 7.50p | 7.85p | 444264 |
| 03/06/2021 | 7.95p | 8.00p | 7.65p | 7.90p | 751466 |
| 02/06/2021 | 7.95p | 7.95p | 7.90p | 7.95p | 95553 |
| 01/06/2021 | 7.95p | 8.19p | 7.90p | 8.00p | 811295 |
| 31/05/2021 | 7.80p | 8.00p | 7.60p | 8.00p | 216809 |
| 28/05/2021 | 7.80p | 8.00p | 7.60p | 8.00p | 216809 |
| 27/05/2021 | 7.80p | 7.80p | 7.70p | 7.80p | 192740 |
| 26/05/2021 | 7.80p | 8.00p | 7.70p | 7.80p | 204692 |
| 25/05/2021 | 7.75p | 7.80p | 7.70p | 7.80p | 308081 |
| 24/05/2021 | 7.85p | 7.87p | 7.70p | 7.75p | 536919 |
| 21/05/2021 | 7.80p | 7.94p | 7.70p | 7.85p | 649282 |
| 20/05/2021 | 7.80p | 7.90p | 7.71p | 7.90p | 796758 |
| 19/05/2021 | 8.25p | 8.40p | 7.70p | 7.90p | 2823792 |
| 18/05/2021 | 8.45p | 8.47p | 8.20p | 8.20p | 646788 |
| 17/05/2021 | 8.45p | 8.50p | 8.40p | 8.45p | 510813 |
| 14/05/2021 | 8.25p | 8.51p | 8.20p | 8.45p | 376458 |
| 13/05/2021 | 8.55p | 8.60p | 8.22p | 8.25p | 1206362 |
| 12/05/2021 | 8.70p | 8.71p | 8.60p | 8.60p | 153194 |
| 11/05/2021 | 8.55p | 8.79p | 8.50p | 8.50p | 1931203 |
| 10/05/2021 | 8.65p | 8.70p | 8.40p | 8.55p | 1510105 |
| 07/05/2021 | 9.05p | 9.08p | 8.51p | 8.70p | 1424033 |
| 06/05/2021 | 8.90p | 9.08p | 8.70p | 9.05p | 221663 |
| 05/05/2021 | 8.85p | 9.09p | 8.80p | 8.90p | 1700451 |
| 04/05/2021 | 9.20p | 9.39p | 8.82p | 8.85p | 512377 |
| 03/05/2021 | 8.70p | 8.90p | 8.65p | 8.90p | 991320 |
| 30/04/2021 | 8.70p | 8.90p | 8.65p | 8.90p | 991320 |
| 29/04/2021 | 9.20p | 9.20p | 8.60p | 8.70p | 1517927 |
| 28/04/2021 | 9.65p | 9.65p | 9.00p | 9.20p | 1095713 |
| 27/04/2021 | 9.65p | 9.65p | 9.30p | 9.65p | 264732 |
| 26/04/2021 | 9.75p | 10.25p | 9.30p | 9.65p | 2784722 |
| 23/04/2021 | 8.65p | 9.95p | 8.65p | 9.54p | 1745255 |
| 22/04/2021 | 8.35p | 8.85p | 8.25p | 8.65p | 1062898 |
| 21/04/2021 | 8.35p | 8.60p | 8.00p | 8.35p | 723538 |
| 20/04/2021 | 8.60p | 8.70p | 8.21p | 8.35p | 2145718 |
| 19/04/2021 | 9.15p | 9.15p | 8.60p | 8.70p | 710970 |
| 16/04/2021 | 9.15p | 9.30p | 9.00p | 9.15p | 527231 |
| 15/04/2021 | 8.85p | 9.19p | 8.70p | 9.15p | 1151145 |
| 14/04/2021 | 9.05p | 9.09p | 8.70p | 9.00p | 253870 |
| 13/04/2021 | 9.05p | 9.25p | 8.70p | 9.05p | 840404 |
| 12/04/2021 | 8.80p | 9.25p | 8.60p | 9.05p | 1282502 |
| 09/04/2021 | 8.95p | 9.19p | 8.58p | 8.80p | 1076333 |
| 08/04/2021 | 9.25p | 9.34p | 8.80p | 9.05p | 783051 |
| 07/04/2021 | 9.05p | 9.50p | 8.72p | 9.00p | 886034 |
| 06/04/2021 | 8.90p | 9.48p | 8.60p | 9.05p | 1154173 |
| 05/04/2021 | 9.25p | 9.25p | 8.90p | 9.10p | 436759 |
| 02/04/2021 | 9.25p | 9.25p | 8.90p | 9.10p | 436759 |
*Close Price adjusted for both dividends and splits