CPR.L Share History

CPR.L Share Price history. The following table shows end-of-day data CPR historical share prices for CPR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CPR.L
Share Price CPR.L
Charts CPR.L
Trades CPR.L
History Compare
CPR.L CPR.L
Share News CPR.L
RNS CPR.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-22	4.85	5.06	4.85	4.96	86,132
2020-01-21	4.93	4.93	4.92	4.92	59,683
2020-01-20	4.99	5.00	4.99	4.93	63,653
2020-01-17	4.68	4.92	4.68	4.92	10,293
2020-01-16	4.86	4.99	4.68	4.84	65,242
2020-01-15	5.00	5.00	4.99	4.93	39,401
2020-01-14	4.91	4.91	4.86	4.93	1,680,792
2020-01-13	4.95	4.95	4.95	4.82	218,149
2020-01-10	4.90	4.95	4.90	4.95	49,504
2020-01-09	4.91	4.91	4.90	4.90	928
2020-01-08	4.85	4.91	4.85	4.91	7,824
2020-01-07	4.80	4.80	4.80	4.85	20,244
2020-01-06	5.01	5.01	4.99	4.99	12,956
2020-01-03	4.89	4.90	4.63	5.01	609,384
2020-01-02	4.98	4.98	4.65	4.65	155,542
2020-01-01	4.80	4.89	4.80	4.89	0
2019-12-31	4.80	4.98	4.80	4.89	31,544
2019-12-30	4.00	4.00	4.00	4.88	264,280
2019-12-27	4.90	5.00	4.86	4.95	64,805
2019-12-25	4.97	4.97	4.94	4.94	0
2019-12-24	4.97	4.97	4.90	4.94	48,794
2019-12-23	4.92	4.92	4.92	4.96	18,731
2019-12-20	4.90	4.99	4.90	4.96	197,694
2019-12-19	4.90	4.98	4.90	4.95	46,566
2019-12-18	4.90	4.92	4.90	4.96	9,400
2019-12-17	4.91	4.91	4.91	4.95	44,014
2019-12-16	4.92	4.93	4.90	4.96	85,141
2019-12-13	4.91	4.95	4.91	4.96	92,828
2019-12-12	4.85	4.88	4.82	4.91	155,736
2019-12-11	4.85	4.85	4.85	4.78	70
2019-12-10	4.85	4.85	4.85	4.90	265,181
2019-12-09	4.85	5.00	4.85	4.97	657,674
2019-12-06	4.92	4.92	4.92	4.93	262,130
2019-12-05	4.92	4.92	4.92	4.91	584,384
2019-12-04	4.85	4.85	4.85	4.91	14,504
2019-12-03	4.91	4.91	4.86	4.93	41,248
2019-11-29	4.86	4.86	4.86	4.91	7,297
2019-11-28	4.92	5.00	4.86	4.90	1,169,665
2019-11-27	4.90	4.90	4.89	4.89	62,337
2019-11-26	4.86	4.87	4.86	4.90	405,384
2019-11-25	4.86	4.88	4.86	4.90	186,055
2019-11-22	4.90	4.90	4.88	4.91	316,517
2019-11-21	4.84	4.84	4.84	4.87	37,561
2019-11-20	4.87	4.87	4.87	4.88	34,418
2019-11-19	4.83	4.90	4.83	4.87	1,685,073
2019-11-18	4.85	4.89	4.83	4.86	269,949
2019-11-15	4.70	4.90	4.70	4.87	6,834,512
2019-11-14	4.26	4.30	4.20	4.25	393,211
2019-11-13	4.30	4.30	4.30	4.33	211,553
2019-11-12	4.70	4.70	4.35	4.40	314,451
2019-11-11	4.62	4.62	4.58	4.58	74,590
2019-11-08	4.52	4.52	4.52	4.62	86,055
2019-11-07	4.61	4.61	4.61	4.65	17,516
2019-11-06	4.77	4.77	4.52	4.61	209,894
2019-11-05	4.55	4.55	4.50	4.57	664,932
2019-11-04	4.80	4.80	4.55	4.63	1,707,770
2019-11-01	4.70	4.87	4.59	4.75	1,169,211
2019-10-31	5.00	5.00	4.51	4.65	5,995,424
2019-10-30	9.30	9.30	9.10	9.22	116,274
2019-10-29	9.22	9.22	9.22	9.36	191,140
2019-10-28	9.30	9.30	9.10	9.36	399,830
2019-10-25	9.30	9.30	9.30	9.30	61,500
2019-10-24	9.30	9.30	9.20	9.15	516,653
2019-10-23	9.28	9.28	9.10	9.25	692,933
2019-10-22	9.28	9.30	9.22	9.26	299,374
2019-10-21	9.22	9.24	9.22	9.24	8,211
2019-10-18	9.30	9.30	9.22	9.26	205,840
2019-10-17	9.20	9.30	9.20	9.26	771,035
2019-10-16	9.48	9.48	9.20	9.29	290,710
2019-10-15	9.20	9.30	9.20	9.35	123,444
2019-10-14	9.20	9.20	9.20	9.24	30,278
2019-10-11	9.02	9.30	9.02	9.28	767,191
2019-10-10	9.22	9.26	8.84	9.07	77,693
2019-10-09	9.00	9.00	9.00	9.07	13,990
2019-10-08	9.00	9.00	9.00	9.15	25,274
2019-10-07	9.04	9.18	9.02	9.26	120,775
2019-10-04	9.28	9.28	9.04	9.18	237,741
2019-10-03	9.14	9.28	9.02	9.15	119,249
2019-10-02	9.42	9.42	9.00	9.15	79,111
2019-10-01	9.30	9.50	9.22	9.34	627,033
2019-09-30	9.50	9.50	9.22	9.32	267,134
2019-09-27	9.26	9.50	9.10	9.28	183,169
2019-09-26	9.98	9.98	9.18	9.26	1,952,487
2019-09-25	10.30	10.30	10.30	10.48	19,114
2019-09-24	10.50	10.60	9.80	10.40	560,536
2019-09-23	10.50	10.50	10.00	10.75	234,826
2019-09-20	11.05	11.20	10.50	10.48	298,942
2019-09-19	10.25	11.05	10.25	11.10	355,006
2019-09-18	11.10	11.10	9.88	10.73	1,091,955
2019-09-17	11.50	11.65	11.05	11.05	151,318
2019-09-16	11.30	11.50	11.00	11.60	170,019
2019-09-13	11.90	11.90	11.40	11.65	1,100,926
2019-09-12	12.10	12.35	12.10	12.23	279,488
2019-09-11	12.10	12.10	12.10	12.73	30,637
2019-09-10	11.70	13.40	11.70	12.78	121,461
2019-09-09	12.40	12.40	11.80	11.90	258,113
2019-09-06	12.05	12.10	11.80	12.05	274,883
2019-09-05	13.00	13.00	12.40	11.85	356,251
2019-09-04	13.35	13.35	13.35	12.45	272,525
2019-09-03	12.50	12.80	12.00	13.03	722,524
2019-08-30	14.00	14.00	13.50	14.45	263,635
2019-08-29	14.00	14.00	14.00	14.30	32,273
2019-08-28	14.35	14.35	14.25	14.30	404,633
2019-08-27	15.00	15.45	14.55	14.75	1,143,985
2019-08-23	13.85	13.85	13.85	14.23	67,572
2019-08-22	13.50	13.50	13.50	14.23	20,989
2019-08-21	14.05	14.05	14.05	14.45	52,819
2019-08-20	14.28	14.35	14.28	14.35	141,619
2019-08-19	13.80	14.00	13.80	14.28	107,998
2019-08-16	13.50	14.00	13.50	14.30	201,712
2019-08-15	13.45	13.45	13.10	14.00	37,628
2019-08-14	13.75	14.05	13.10	13.70	337,433
2019-08-13	14.60	14.60	13.00	13.93	556,879
2019-08-12	14.00	14.50	14.00	15.25	154,979
2019-08-09	14.10	14.30	14.10	14.28	107,026
2019-08-08	14.20	14.55	14.20	14.43	60,797
2019-08-07	15.05	15.05	14.00	14.48	356,657
2019-08-06	15.00	15.00	15.00	15.23	105,203
2019-08-05	15.75	15.75	15.75	15.18	82,597
2019-08-02	15.35	16.00	15.35	16.00	63,693
2019-08-01	15.15	15.15	15.05	15.35	40,626
2019-07-31	15.15	15.15	15.15	15.35	28,692
2019-07-30	15.18	15.40	15.18	15.40	1,000
2019-07-29	15.90	15.90	15.80	15.18	20,910
2019-07-26	15.20	16.00	15.20	15.45	333,485
2019-07-25	15.15	15.20	15.15	15.30	18,283
2019-07-24	15.20	15.20	14.95	15.35	124,934
2019-07-23	15.55	16.15	15.50	16.13	893,692
2019-07-22	15.05	15.25	15.05	16.20	1,186,786
2019-07-19	15.15	15.40	15.15	15.30	613,383
2019-07-18	15.60	15.90	15.00	15.45	620,471
2019-07-17	16.15	16.15	15.50	15.73	285,497
2019-07-16	15.70	15.70	15.70	15.93	181,512
2019-07-15	15.95	15.95	15.50	15.60	10,663
2019-07-12	15.75	16.00	15.70	15.90	92,896
2019-07-11	16.00	16.00	15.55	16.03	165,900
2019-07-10	16.05	16.05	15.55	15.98	134,670
2019-07-09	16.35	17.00	15.75	15.90	1,155,904
2019-07-08	15.75	15.90	15.55	15.78	732,085
2019-07-05	16.15	16.35	15.75	16.18	262,217
2019-07-04	16.10	16.15	15.70	15.85	187,824
2019-07-03	16.35	16.35	15.85	16.05	361,527
2019-07-02	16.00	16.35	15.80	16.03	277,393
2019-07-01	16.35	16.35	15.80	16.53	136,509
2019-06-28	15.85	16.30	15.80	16.13	207,801
2019-06-27	17.10	17.20	15.50	15.70	1,544,662
2019-06-26	18.00	18.35	17.50	17.80	808,260
2019-06-25	21.00	22.00	17.65	18.33	4,405,435
2019-06-24	18.05	18.10	17.65	17.78	1,665,225
2019-06-21	17.70	18.33	17.70	18.38	473,982
2019-06-20	17.90	18.45	17.25	18.38	515,803
2019-06-19	17.50	18.20	17.50	17.63	859,636
2019-06-18	18.00	18.20	17.00	18.03	640,207
2019-06-17	18.50	19.00	17.60	18.08	540,398
2019-06-14	19.00	19.10	18.50	19.00	1,253,976
2019-06-13	18.50	19.30	18.50	19.25	353,452
2019-06-12	18.75	19.70	18.75	19.00	208,394
2019-06-11	19.00	19.25	18.00	19.13	233,752
2019-06-10	19.30	19.35	19.00	19.33	270,552
2019-06-07	21.00	21.70	19.30	19.85	871,920
2019-06-06	20.20	21.80	20.20	22.05	750,064
2019-06-05	23.80	23.80	20.00	21.10	1,943,937
2019-06-04	23.50	24.00	23.00	24.15	438,371
2019-06-03	23.00	24.50	23.00	23.85	740,264
2019-05-31	23.00	23.90	22.50	23.40	572,293
2019-05-30	23.00	23.10	23.00	23.40	120,333
2019-05-29	24.00	24.40	23.00	23.35	181,421
2019-05-28	24.20	24.90	24.00	25.00	261,297
2019-05-24	23.10	24.50	23.10	24.80	389,858
2019-05-23	25.00	25.60	22.40	23.95	1,303,262
2019-05-22	25.50	25.60	25.00	25.70	426,148
2019-05-21	24.10	26.70	24.10	26.50	608,842
2019-05-20	24.00	24.50	24.00	24.50	136,290
2019-05-17	23.10	24.50	23.00	24.60	939,599
2019-05-16	23.90	23.90	23.00	23.60	302,417
2019-05-15	23.20	24.10	23.20	24.20	158,914
2019-05-14	24.00	24.00	23.10	24.15	244,198
2019-05-13	26.00	26.00	24.00	24.40	130,909
2019-05-10	25.30	26.00	25.10	25.30	121,548
2019-05-09	26.30	26.80	25.30	25.45	731,062
2019-05-08	26.60	26.60	25.10	26.00	256,562
2019-05-07	28.00	28.50	26.60	26.95	656,212
2019-05-03	29.00	29.20	27.00	28.25	797,522
2019-05-02	30.00	30.30	29.00	30.00	381,687
2019-05-01	31.00	32.00	28.10	30.85	1,579,315
2019-04-30	32.30	33.20	31.00	31.70	1,228,075
2019-04-29	29.70	35.00	29.70	33.20	1,951,372

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150