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 |
|---|---|---|---|---|---|
| 01/04/2021 | 9.25p | 9.25p | 8.90p | 9.10p | 436759 |
| 31/03/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 702656 |
| 30/03/2021 | 9.00p | 9.40p | 8.65p | 9.25p | 557301 |
| 29/03/2021 | 9.25p | 9.50p | 9.00p | 9.15p | 526372 |
| 26/03/2021 | 9.20p | 9.40p | 8.78p | 9.25p | 502753 |
| 25/03/2021 | 9.60p | 9.60p | 9.12p | 9.20p | 658321 |
| 24/03/2021 | 10.05p | 10.05p | 9.30p | 9.60p | 770875 |
| 23/03/2021 | 10.25p | 10.30p | 9.80p | 10.00p | 291435 |
| 22/03/2021 | 10.50p | 10.90p | 10.00p | 10.00p | 998416 |
| 19/03/2021 | 9.75p | 10.90p | 9.20p | 10.00p | 1217995 |
| 18/03/2021 | 9.35p | 9.98p | 9.35p | 9.75p | 783223 |
| 17/03/2021 | 9.35p | 9.50p | 9.20p | 9.35p | 678901 |
| 16/03/2021 | 8.60p | 9.50p | 8.20p | 9.35p | 1660064 |
| 15/03/2021 | 8.50p | 8.98p | 8.00p | 8.30p | 1159263 |
| 12/03/2021 | 7.85p | 8.00p | 7.70p | 7.85p | 724683 |
| 11/03/2021 | 7.60p | 7.99p | 7.10p | 7.85p | 1399824 |
| 10/03/2021 | 8.00p | 8.19p | 7.51p | 7.60p | 668220 |
| 09/03/2021 | 8.30p | 8.35p | 7.50p | 8.00p | 1574782 |
| 08/03/2021 | 8.45p | 8.60p | 8.10p | 8.30p | 440142 |
| 05/03/2021 | 8.60p | 8.70p | 8.45p | 8.45p | 247209 |
| 04/03/2021 | 8.80p | 8.99p | 8.36p | 8.48p | 386410 |
| 03/03/2021 | 8.80p | 8.99p | 8.60p | 8.80p | 366966 |
| 02/03/2021 | 9.00p | 9.29p | 8.60p | 8.80p | 616274 |
| 01/03/2021 | 8.75p | 9.30p | 8.68p | 9.00p | 1054291 |
| 26/02/2021 | 9.85p | 9.99p | 8.60p | 8.75p | 1311598 |
| 25/02/2021 | 10.75p | 10.90p | 9.70p | 10.00p | 1998941 |
| 24/02/2021 | 10.88p | 10.90p | 10.50p | 10.65p | 796322 |
| 23/02/2021 | 11.13p | 11.48p | 10.75p | 10.98p | 578815 |
| 22/02/2021 | 11.15p | 11.30p | 10.51p | 10.88p | 554749 |
| 19/02/2021 | 11.50p | 11.50p | 10.75p | 11.00p | 817136 |
| 18/02/2021 | 12.00p | 12.50p | 11.00p | 11.50p | 1001140 |
| 17/02/2021 | 11.65p | 12.50p | 11.20p | 12.10p | 1451422 |
| 16/02/2021 | 10.25p | 11.74p | 10.01p | 11.65p | 2352223 |
| 15/02/2021 | 10.35p | 10.44p | 10.00p | 10.25p | 659962 |
| 12/02/2021 | 11.25p | 11.50p | 9.71p | 10.00p | 1330423 |
| 11/02/2021 | 11.25p | 11.49p | 10.51p | 11.25p | 1352490 |
| 10/02/2021 | 12.25p | 12.50p | 11.01p | 11.30p | 1072419 |
| 09/02/2021 | 12.38p | 13.50p | 11.57p | 11.90p | 2193768 |
| 08/02/2021 | 11.88p | 12.50p | 11.88p | 12.50p | 1015462 |
| 05/02/2021 | 11.25p | 12.50p | 11.25p | 11.88p | 1861055 |
| 04/02/2021 | 10.75p | 11.40p | 10.63p | 11.10p | 919263 |
| 03/02/2021 | 9.80p | 11.49p | 9.80p | 11.00p | 1871670 |
| 02/02/2021 | 9.15p | 10.00p | 8.71p | 9.80p | 1250837 |
| 01/02/2021 | 9.10p | 9.30p | 9.00p | 9.20p | 354698 |
| 29/01/2021 | 9.40p | 9.50p | 8.90p | 9.10p | 734992 |
| 28/01/2021 | 8.75p | 9.88p | 8.00p | 9.50p | 2201659 |
| 27/01/2021 | 9.25p | 9.50p | 8.70p | 8.85p | 1170534 |
| 26/01/2021 | 9.30p | 9.60p | 9.00p | 9.25p | 702799 |
| 25/01/2021 | 9.60p | 10.00p | 9.10p | 9.50p | 747761 |
| 22/01/2021 | 9.75p | 10.00p | 9.02p | 9.60p | 836940 |
| 21/01/2021 | 10.25p | 10.25p | 9.10p | 9.50p | 1539104 |
| 20/01/2021 | 10.25p | 10.40p | 10.00p | 10.25p | 651654 |
| 19/01/2021 | 10.35p | 10.58p | 9.80p | 10.10p | 771080 |
| 18/01/2021 | 10.25p | 10.60p | 9.80p | 10.35p | 1064590 |
| 15/01/2021 | 10.25p | 10.50p | 9.81p | 10.25p | 1271794 |
| 14/01/2021 | 11.25p | 11.25p | 10.00p | 10.60p | 1678573 |
| 13/01/2021 | 11.25p | 11.50p | 11.00p | 11.50p | 574597 |
| 12/01/2021 | 11.65p | 11.65p | 10.50p | 11.20p | 792463 |
| 11/01/2021 | 11.75p | 12.50p | 11.50p | 11.65p | 868664 |
| 08/01/2021 | 10.75p | 12.50p | 10.67p | 11.75p | 2230803 |
| 07/01/2021 | 11.75p | 12.00p | 10.60p | 10.75p | 1668259 |
| 06/01/2021 | 11.90p | 12.00p | 10.53p | 11.75p | 2322267 |
| 05/01/2021 | 13.15p | 13.21p | 11.65p | 12.00p | 2339753 |
| 04/01/2021 | 13.50p | 14.03p | 13.00p | 13.15p | 1676881 |
| 31/12/2020 | 13.35p | 14.00p | 13.05p | 13.25p | 1089750 |
| 30/12/2020 | 13.75p | 14.00p | 13.00p | 13.35p | 1460968 |
| 29/12/2020 | 11.85p | 14.39p | 11.56p | 13.75p | 4816148 |
| 24/12/2020 | 10.70p | 13.00p | 10.60p | 11.85p | 3498670 |
| 23/12/2020 | 9.80p | 11.19p | 9.80p | 10.50p | 3803850 |
| 22/12/2020 | 8.05p | 10.45p | 8.05p | 10.00p | 5482016 |
| 21/12/2020 | 8.30p | 8.50p | 7.65p | 7.85p | 1814112 |
| 18/12/2020 | 8.80p | 8.80p | 7.90p | 8.30p | 3071705 |
| 17/12/2020 | 9.10p | 9.10p | 8.33p | 8.80p | 1866561 |
| 16/12/2020 | 9.45p | 9.55p | 8.91p | 9.10p | 887229 |
| 15/12/2020 | 9.15p | 9.70p | 9.02p | 9.45p | 1085400 |
| 14/12/2020 | 8.40p | 9.50p | 8.40p | 9.30p | 5127965 |
| 11/12/2020 | 8.10p | 8.52p | 7.90p | 8.52p | 1233643 |
| 10/12/2020 | 8.25p | 8.50p | 7.90p | 8.30p | 1088896 |
| 09/12/2020 | 8.15p | 8.50p | 8.00p | 8.25p | 1136473 |
| 08/12/2020 | 8.15p | 8.70p | 8.04p | 8.04p | 3093546 |
| 07/12/2020 | 7.50p | 8.30p | 7.40p | 8.16p | 3628176 |
| 04/12/2020 | 6.80p | 7.66p | 6.78p | 7.50p | 2844872 |
| 03/12/2020 | 6.80p | 7.00p | 6.70p | 6.80p | 705761 |
| 02/12/2020 | 7.00p | 7.20p | 6.70p | 7.00p | 297508 |
| 01/12/2020 | 7.25p | 7.40p | 6.80p | 6.80p | 1596303 |
| 30/11/2020 | 6.90p | 7.50p | 6.90p | 7.25p | 2850042 |
| 27/11/2020 | 6.60p | 6.90p | 6.42p | 6.80p | 1367946 |
| 26/11/2020 | 5.95p | 6.90p | 5.91p | 6.80p | 4017531 |
| 25/11/2020 | 5.00p | 6.00p | 5.00p | 5.95p | 5115226 |
| 24/11/2020 | 5.20p | 5.20p | 4.85p | 5.05p | 824127 |
| 23/11/2020 | 4.80p | 5.32p | 4.66p | 5.20p | 1722678 |
| 20/11/2020 | 4.55p | 5.00p | 4.45p | 4.80p | 988004 |
| 19/11/2020 | 4.50p | 4.64p | 4.41p | 4.60p | 584715 |
| 18/11/2020 | 4.50p | 4.60p | 4.40p | 4.50p | 311200 |
| 17/11/2020 | 4.65p | 4.73p | 4.40p | 4.50p | 324297 |
| 16/11/2020 | 4.65p | 4.74p | 4.52p | 4.65p | 403355 |
| 13/11/2020 | 4.40p | 4.80p | 4.30p | 4.65p | 1769967 |
| 12/11/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 296953 |
| 10/11/2020 | 4.40p | 4.44p | 4.30p | 4.40p | 271482 |
| 09/11/2020 | 4.60p | 4.67p | 4.30p | 4.45p | 546224 |
| 06/11/2020 | 4.65p | 4.67p | 4.56p | 4.60p | 215614 |
| 05/11/2020 | 4.40p | 4.80p | 4.30p | 4.65p | 1088909 |
| 04/11/2020 | 4.40p | 4.49p | 4.36p | 4.40p | 301837 |
| 03/11/2020 | 4.00p | 4.54p | 4.00p | 4.40p | 2177103 |
| 02/11/2020 | 4.30p | 4.40p | 4.12p | 4.20p | 770701 |
| 30/10/2020 | 4.30p | 4.32p | 4.20p | 4.30p | 290551 |
| 29/10/2020 | 4.40p | 4.40p | 4.20p | 4.30p | 452695 |
| 28/10/2020 | 4.70p | 4.70p | 4.32p | 4.40p | 1046211 |
| 27/10/2020 | 4.70p | 4.74p | 4.55p | 4.70p | 249047 |
| 26/10/2020 | 4.80p | 4.80p | 4.50p | 4.70p | 632837 |
| 23/10/2020 | 4.70p | 5.00p | 4.70p | 4.80p | 1001077 |
| 22/10/2020 | 4.90p | 4.90p | 4.70p | 4.70p | 389007 |
| 21/10/2020 | 5.20p | 5.20p | 4.80p | 4.90p | 1894037 |
| 20/10/2020 | 5.25p | 5.37p | 5.10p | 5.20p | 595187 |
| 19/10/2020 | 5.50p | 5.53p | 5.10p | 5.25p | 1230802 |
| 16/10/2020 | 5.55p | 5.62p | 5.31p | 5.50p | 850128 |
| 15/10/2020 | 5.30p | 5.80p | 5.30p | 5.55p | 3601856 |
| 14/10/2020 | 4.75p | 5.68p | 4.73p | 5.30p | 4382075 |
| 13/10/2020 | 4.55p | 4.70p | 4.53p | 4.65p | 648023 |
| 12/10/2020 | 4.80p | 4.80p | 4.47p | 4.60p | 2050682 |
| 09/10/2020 | 4.55p | 4.95p | 4.50p | 4.80p | 1355261 |
| 08/10/2020 | 4.25p | 4.64p | 4.11p | 4.55p | 1568685 |
| 07/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 169809 |
| 06/10/2020 | 4.30p | 4.40p | 4.01p | 4.25p | 796409 |
| 05/10/2020 | 4.15p | 4.30p | 4.07p | 4.30p | 319402 |
| 02/10/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 330062 |
| 01/10/2020 | 4.10p | 4.15p | 4.01p | 4.15p | 644907 |
| 30/09/2020 | 4.25p | 4.35p | 4.00p | 4.10p | 336372 |
| 29/09/2020 | 4.25p | 4.50p | 4.07p | 4.25p | 234672 |
| 28/09/2020 | 4.10p | 4.27p | 4.06p | 4.25p | 803768 |
| 25/09/2020 | 4.25p | 4.27p | 4.05p | 4.10p | 403380 |
| 24/09/2020 | 4.30p | 4.50p | 4.05p | 4.25p | 759189 |
| 23/09/2020 | 4.45p | 4.50p | 4.21p | 4.30p | 962943 |
| 22/09/2020 | 4.25p | 4.67p | 4.14p | 4.45p | 945727 |
| 21/09/2020 | 4.65p | 4.67p | 4.13p | 4.25p | 1313512 |
| 18/09/2020 | 4.90p | 5.00p | 4.51p | 4.65p | 1793365 |
| 17/09/2020 | 4.30p | 4.95p | 4.20p | 4.90p | 1913578 |
| 16/09/2020 | 4.40p | 4.47p | 4.20p | 4.30p | 642603 |
| 15/09/2020 | 4.50p | 4.57p | 4.37p | 4.40p | 812034 |
| 14/09/2020 | 4.50p | 4.70p | 4.39p | 4.50p | 802658 |
| 11/09/2020 | 4.40p | 4.68p | 4.35p | 4.50p | 2663920 |
| 10/09/2020 | 4.05p | 4.50p | 4.00p | 4.40p | 3987510 |
| 09/09/2020 | 3.90p | 3.90p | 3.70p | 3.80p | 1024728 |
| 08/09/2020 | 3.90p | 3.99p | 3.85p | 3.90p | 215507 |
| 07/09/2020 | 4.05p | 4.10p | 3.84p | 3.90p | 667173 |
| 04/09/2020 | 4.05p | 4.08p | 3.83p | 4.05p | 1131126 |
| 03/09/2020 | 4.05p | 4.09p | 3.93p | 4.05p | 304935 |
| 02/09/2020 | 4.10p | 4.14p | 3.93p | 4.05p | 773489 |
| 01/09/2020 | 4.05p | 4.23p | 3.90p | 4.10p | 3318339 |
| 28/08/2020 | 4.15p | 4.20p | 3.90p | 4.05p | 1363005 |
| 27/08/2020 | 4.30p | 4.35p | 4.01p | 4.15p | 2003441 |
| 26/08/2020 | 4.40p | 4.50p | 4.25p | 4.30p | 1658849 |
| 25/08/2020 | 4.65p | 4.65p | 4.00p | 4.40p | 4277208 |
| 24/08/2020 | 4.55p | 5.30p | 4.51p | 4.65p | 13318161 |
| 21/08/2020 | 3.50p | 5.30p | 3.40p | 4.80p | 20707956 |
| 20/08/2020 | 3.15p | 3.70p | 2.90p | 3.50p | 4403838 |
| 19/08/2020 | 3.20p | 3.28p | 3.00p | 3.15p | 845663 |
| 18/08/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 336103 |
| 17/08/2020 | 3.40p | 3.40p | 3.00p | 3.20p | 1570511 |
| 14/08/2020 | 3.55p | 3.55p | 3.20p | 3.45p | 1144601 |
| 13/08/2020 | 3.55p | 3.55p | 3.40p | 3.55p | 432674 |
| 12/08/2020 | 3.60p | 3.60p | 3.41p | 3.55p | 573514 |
| 11/08/2020 | 3.45p | 3.70p | 3.21p | 3.60p | 2513756 |
| 10/08/2020 | 3.95p | 3.95p | 3.40p | 3.45p | 4125519 |
| 07/08/2020 | 2.65p | 4.39p | 2.60p | 3.95p | 16005325 |
| 06/08/2020 | 2.55p | 2.70p | 2.46p | 2.65p | 1555802 |
| 05/08/2020 | 2.75p | 2.75p | 2.55p | 2.55p | 734397 |
| 04/08/2020 | 2.85p | 2.85p | 2.70p | 2.80p | 625617 |
| 03/08/2020 | 2.85p | 2.85p | 2.75p | 2.85p | 99720 |
| 31/07/2020 | 2.75p | 2.94p | 2.75p | 2.85p | 214013 |
| 30/07/2020 | 2.95p | 3.00p | 2.95p | 2.95p | 5000 |
| 29/07/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 28/07/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/07/2020 | 2.95p | 3.02p | 2.80p | 2.95p | 169260 |
| 24/07/2020 | 2.95p | 2.95p | 2.82p | 2.95p | 72000 |
| 23/07/2020 | 2.95p | 3.03p | 2.95p | 2.95p | 16133 |
| 22/07/2020 | 2.65p | 3.03p | 2.58p | 2.95p | 1715775 |
| 21/07/2020 | 2.30p | 2.80p | 2.30p | 2.65p | 928840 |
| 20/07/2020 | 2.65p | 2.65p | 2.40p | 2.40p | 584312 |
| 17/07/2020 | 2.65p | 2.67p | 2.50p | 2.65p | 700216 |
| 16/07/2020 | 2.85p | 2.85p | 2.65p | 2.65p | 836420 |
| 15/07/2020 | 2.85p | 2.85p | 2.80p | 2.85p | 55787 |
| 14/07/2020 | 2.85p | 2.85p | 2.80p | 2.85p | 343875 |
| 13/07/2020 | 2.90p | 2.90p | 2.80p | 2.85p | 585219 |
| 10/07/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 120440 |
| 09/07/2020 | 2.90p | 2.97p | 2.85p | 2.90p | 361577 |
| 08/07/2020 | 2.95p | 2.97p | 2.85p | 2.90p | 200000 |
| 07/07/2020 | 2.95p | 3.04p | 2.80p | 2.95p | 297567 |
| 06/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 100000 |
| 03/07/2020 | 2.95p | 3.05p | 2.81p | 2.95p | 218016 |
| 02/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 123871 |
| 01/07/2020 | 2.95p | 3.05p | 2.95p | 2.95p | 106858 |
| 30/06/2020 | 2.85p | 3.05p | 2.85p | 2.95p | 371710 |
| 29/06/2020 | 2.90p | 3.00p | 2.75p | 2.85p | 309628 |
| 26/06/2020 | 2.90p | 2.94p | 2.90p | 2.90p | 367232 |
| 25/06/2020 | 2.95p | 2.95p | 2.81p | 2.90p | 355202 |
| 24/06/2020 | 2.95p | 3.00p | 2.87p | 2.95p | 113166 |
| 23/06/2020 | 2.95p | 3.00p | 2.86p | 2.95p | 466956 |
| 22/06/2020 | 2.95p | 2.95p | 2.86p | 2.95p | 26224 |
| 19/06/2020 | 3.10p | 3.10p | 2.86p | 2.95p | 297834 |
*Close Price adjusted for both dividends and splits