Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
17/09/2015 155.00p 158.00p 155.00p 158.00p 51862
16/09/2015 158.00p 159.50p 154.25p 155.50p 88197
15/09/2015 158.00p 161.45p 158.00p 158.00p 29891
14/09/2015 161.00p 163.50p 159.75p 161.00p 10984
11/09/2015 160.25p 161.06p 160.13p 160.75p 8501
10/09/2015 158.00p 163.06p 158.00p 158.00p 4360
09/09/2015 162.25p 162.50p 158.00p 161.63p 29523
08/09/2015 163.00p 163.00p 160.50p 160.50p 8722
07/09/2015 160.00p 161.20p 157.00p 157.00p 12007
04/09/2015 160.00p 162.00p 156.00p 156.00p 46006
03/09/2015 160.00p 165.00p 158.00p 160.00p 20175
02/09/2015 156.80p 159.00p 155.00p 159.00p 9621
01/09/2015 155.00p 159.00p 155.00p 155.00p 8296
28/08/2015 155.00p 157.00p 155.00p 155.00p 290
27/08/2015 156.00p 161.00p 155.00p 155.00p 31777
26/08/2015 157.00p 160.75p 151.25p 155.00p 64336
25/08/2015 155.75p 160.12p 148.00p 148.00p 54439
24/08/2015 167.00p 168.29p 155.00p 155.00p 63095
21/08/2015 169.00p 170.00p 168.25p 170.00p 37170
20/08/2015 173.75p 173.75p 171.20p 172.50p 10003
19/08/2015 172.00p 175.00p 166.00p 170.00p 42683
18/08/2015 168.00p 168.00p 165.75p 167.62p 3201
17/08/2015 165.70p 168.75p 165.25p 167.50p 29291
14/08/2015 171.75p 171.75p 165.25p 165.25p 2784
13/08/2015 165.00p 170.00p 165.00p 165.00p 6805
12/08/2015 165.00p 170.25p 165.00p 165.00p 4881
11/08/2015 167.00p 169.50p 167.00p 168.38p 3000
10/08/2015 169.50p 171.00p 167.00p 169.50p 1824
07/08/2015 171.28p 171.28p 165.25p 169.00p 12174
06/08/2015 170.00p 171.31p 165.25p 165.25p 22735
05/08/2015 165.00p 169.53p 165.00p 165.25p 1931
04/08/2015 165.00p 169.00p 165.00p 165.25p 28287
03/08/2015 165.00p 165.77p 165.00p 165.00p 22862
31/07/2015 164.00p 168.50p 164.00p 164.00p 7541
30/07/2015 166.50p 168.75p 165.00p 165.00p 11918
29/07/2015 166.50p 168.77p 166.50p 166.50p 10862
28/07/2015 166.50p 168.95p 166.50p 166.50p 14275
27/07/2015 166.50p 170.20p 166.50p 166.50p 28434
24/07/2015 171.00p 172.31p 166.50p 166.50p 29002
23/07/2015 177.00p 177.00p 171.00p 171.00p 32872
22/07/2015 177.00p 177.00p 172.00p 177.00p 12284
21/07/2015 168.50p 176.00p 168.15p 172.00p 26330
20/07/2015 165.00p 171.90p 165.00p 165.00p 14131
17/07/2015 172.00p 172.00p 165.00p 165.00p 12938
16/07/2015 169.00p 171.90p 165.00p 165.00p 40719
15/07/2015 169.00p 169.75p 167.71p 169.00p 31311
14/07/2015 167.61p 169.75p 167.61p 169.75p 10650
13/07/2015 167.00p 171.61p 164.00p 167.00p 19024
10/07/2015 165.00p 167.00p 163.82p 167.00p 4592
09/07/2015 165.00p 165.00p 162.75p 165.00p 27099
08/07/2015 164.00p 164.34p 161.78p 162.00p 24804
07/07/2015 158.00p 164.00p 158.00p 158.00p 7259
06/07/2015 159.00p 163.00p 158.25p 162.00p 11679
03/07/2015 161.00p 165.46p 160.00p 163.50p 1492
02/07/2015 160.00p 165.25p 160.00p 163.50p 7875
01/07/2015 164.00p 165.77p 160.25p 160.25p 12898
30/06/2015 160.00p 164.00p 159.50p 164.00p 64595
29/06/2015 170.00p 170.00p 158.00p 160.00p 51895
26/06/2015 170.00p 170.00p 165.50p 170.00p 22864
25/06/2015 165.16p 167.50p 165.00p 167.50p 12138
24/06/2015 168.90p 168.90p 166.00p 167.50p 6624
23/06/2015 170.00p 170.00p 165.71p 167.00p 9804
22/06/2015 170.00p 170.00p 165.00p 170.00p 13555
19/06/2015 170.00p 170.00p 165.00p 165.00p 39454
18/06/2015 170.00p 170.00p 168.90p 170.00p 1454
17/06/2015 172.00p 172.00p 166.80p 168.75p 3626
16/06/2015 166.75p 169.00p 166.75p 168.50p 13786
15/06/2015 165.00p 171.20p 165.00p 168.00p 41671
12/06/2015 171.00p 175.75p 167.00p 168.00p 34128
11/06/2015 171.00p 174.90p 171.00p 171.00p 9009
10/06/2015 171.00p 176.00p 171.00p 171.00p 4368
09/06/2015 173.10p 176.46p 171.00p 174.50p 14152
08/06/2015 178.00p 178.00p 173.00p 174.50p 19124
05/06/2015 171.00p 178.00p 171.00p 178.00p 21973
04/06/2015 175.00p 178.00p 172.50p 178.00p 38095
03/06/2015 175.00p 178.25p 172.25p 172.25p 35909
02/06/2015 174.00p 174.75p 171.50p 173.50p 53583
01/06/2015 168.00p 175.00p 168.00p 173.00p 23643
29/05/2015 173.75p 174.00p 171.00p 172.00p 20375
28/05/2015 175.00p 175.00p 172.50p 172.50p 5405
27/05/2015 173.50p 173.50p 170.83p 172.50p 5310
26/05/2015 172.00p 173.10p 170.83p 172.25p 24059
22/05/2015 174.75p 175.00p 171.00p 172.50p 16991
21/05/2015 170.00p 173.83p 166.40p 171.50p 73704
20/05/2015 170.00p 176.33p 170.00p 170.25p 22422
19/05/2015 172.00p 178.50p 172.00p 175.25p 62889
18/05/2015 174.00p 174.00p 169.68p 171.00p 57647
15/05/2015 173.00p 173.00p 168.00p 168.00p 28196
14/05/2015 174.00p 174.00p 168.00p 168.00p 48823
13/05/2015 174.00p 174.00p 169.80p 174.00p 65923
12/05/2015 172.00p 173.00p 168.25p 172.00p 52115
11/05/2015 169.00p 172.00p 166.35p 172.00p 79937
08/05/2015 165.00p 168.80p 164.63p 166.50p 68010
07/05/2015 161.50p 163.67p 161.00p 161.00p 55196
06/05/2015 164.75p 164.75p 162.46p 164.75p 226044
05/05/2015 165.00p 165.00p 162.00p 165.00p 12242
01/05/2015 163.00p 163.70p 162.00p 162.00p 31831
30/04/2015 161.00p 164.43p 161.00p 161.00p 36657
29/04/2015 160.00p 163.05p 160.00p 160.00p 9218
28/04/2015 165.00p 165.00p 159.75p 161.50p 44873
27/04/2015 160.00p 164.00p 157.50p 163.00p 33234
24/04/2015 156.00p 159.96p 156.00p 156.00p 37010
23/04/2015 158.12p 159.96p 155.00p 158.25p 25260
22/04/2015 162.00p 167.60p 155.00p 155.00p 45042
21/04/2015 170.00p 171.75p 162.95p 164.50p 49008
20/04/2015 165.00p 173.95p 162.80p 167.50p 99861
17/04/2015 160.00p 166.00p 160.00p 160.00p 52701
16/04/2015 160.00p 160.00p 155.00p 158.88p 46852
15/04/2015 150.00p 161.75p 150.00p 160.00p 95246
14/04/2015 147.25p 154.75p 147.25p 154.50p 85904
13/04/2015 146.00p 157.75p 142.50p 147.00p 188558
10/04/2015 142.00p 146.00p 137.81p 138.50p 56822
09/04/2015 136.00p 142.81p 136.00p 139.00p 40318
08/04/2015 140.00p 146.00p 137.25p 141.50p 44649
07/04/2015 137.25p 142.00p 136.49p 137.00p 211648
02/04/2015 136.50p 140.30p 136.25p 136.25p 86468
01/04/2015 138.50p 142.00p 136.25p 137.50p 38177
31/03/2015 140.00p 141.78p 136.00p 139.50p 71864
30/03/2015 139.75p 139.75p 136.50p 138.13p 43893
27/03/2015 137.50p 139.00p 136.00p 137.37p 19455
26/03/2015 136.00p 143.75p 135.50p 135.50p 10932
25/03/2015 138.25p 144.75p 135.79p 143.75p 55817
24/03/2015 144.25p 144.25p 138.94p 142.25p 46877
23/03/2015 142.75p 145.00p 135.91p 145.00p 117485
20/03/2015 137.25p 139.00p 135.50p 135.50p 61356
19/03/2015 136.25p 138.70p 128.00p 135.00p 433196
18/03/2015 138.90p 139.63p 136.50p 139.63p 60530
17/03/2015 137.95p 139.37p 135.50p 139.37p 61327
16/03/2015 136.00p 139.00p 135.50p 136.00p 125362
13/03/2015 140.09p 140.09p 135.00p 137.63p 44162
12/03/2015 139.00p 139.00p 135.00p 135.00p 49916
11/03/2015 138.00p 140.94p 136.50p 138.00p 72729
10/03/2015 140.00p 141.85p 136.94p 140.00p 45360
09/03/2015 144.00p 144.00p 138.50p 140.25p 54351
06/03/2015 143.25p 147.25p 133.00p 143.75p 133786
05/03/2015 143.25p 146.00p 140.50p 143.50p 62097
04/03/2015 142.10p 145.00p 140.00p 144.12p 47754
03/03/2015 138.25p 148.00p 138.25p 145.00p 67304
02/03/2015 143.00p 143.00p 136.10p 137.75p 46540
27/02/2015 142.00p 143.00p 134.82p 135.50p 166025
26/02/2015 137.00p 141.00p 133.25p 134.25p 122660
25/02/2015 133.00p 141.07p 123.00p 138.50p 197713
24/02/2015 138.00p 138.00p 135.50p 137.87p 56711
23/02/2015 135.00p 139.00p 134.00p 136.50p 97769
20/02/2015 132.00p 137.00p 132.00p 135.25p 127279
19/02/2015 135.00p 139.00p 133.50p 134.00p 262441
18/02/2015 141.75p 143.89p 125.34p 138.00p 302656
17/02/2015 146.00p 149.00p 141.15p 144.62p 110066
16/02/2015 149.50p 152.00p 146.00p 148.00p 66697
13/02/2015 151.50p 157.75p 150.00p 150.00p 65209
12/02/2015 158.00p 158.00p 151.00p 151.00p 20427
11/02/2015 155.00p 158.00p 150.25p 154.00p 72611
10/02/2015 150.00p 155.00p 146.66p 150.00p 64828
09/02/2015 149.50p 149.50p 143.50p 146.88p 12467
06/02/2015 146.00p 149.25p 141.50p 146.50p 50877
05/02/2015 142.00p 147.00p 139.00p 143.00p 134258
04/02/2015 146.00p 151.50p 143.00p 147.87p 72727
03/02/2015 145.00p 151.50p 143.00p 146.00p 45674
02/02/2015 144.25p 149.50p 141.44p 146.25p 80401
30/01/2015 140.25p 149.75p 140.25p 141.75p 39613
29/01/2015 150.00p 150.00p 140.00p 145.00p 58014
28/01/2015 150.25p 154.00p 150.00p 150.00p 34834
27/01/2015 157.00p 157.00p 151.00p 154.00p 39988
26/01/2015 150.25p 162.00p 150.00p 150.00p 78476
23/01/2015 158.50p 160.00p 158.50p 158.50p 8253
22/01/2015 159.25p 165.00p 157.00p 161.50p 71614
21/01/2015 157.00p 159.75p 152.89p 157.50p 42982
20/01/2015 152.00p 154.50p 146.73p 152.00p 109651
19/01/2015 153.00p 153.00p 145.10p 147.00p 67903
16/01/2015 155.50p 157.50p 153.00p 153.00p 56906
15/01/2015 163.00p 163.00p 154.25p 158.00p 62066
14/01/2015 157.00p 161.75p 150.00p 158.00p 86938
13/01/2015 156.40p 160.72p 156.00p 157.00p 140160
12/01/2015 166.50p 167.00p 158.00p 159.70p 140900
09/01/2015 171.90p 173.00p 166.50p 166.50p 30190
08/01/2015 173.90p 173.90p 170.52p 171.65p 2340
07/01/2015 173.50p 173.50p 170.15p 171.85p 9580
06/01/2015 169.80p 173.50p 169.80p 171.20p 19530
05/01/2015 173.50p 173.50p 169.50p 173.50p 43970
02/01/2015 169.60p 173.00p 169.50p 169.50p 20820
31/12/2014 170.50p 173.00p 170.50p 170.50p 8280
30/12/2014 173.50p 173.50p 169.63p 173.00p 5760
29/12/2014 173.90p 173.90p 170.20p 170.20p 4800
24/12/2014 169.10p 172.25p 169.10p 172.25p 4160
23/12/2014 173.50p 173.60p 170.50p 173.60p 34650
22/12/2014 173.40p 173.50p 169.90p 173.50p 29240
19/12/2014 171.90p 171.90p 169.00p 171.90p 44970
18/12/2014 170.20p 173.70p 170.10p 170.60p 53670
17/12/2014 170.10p 174.10p 170.00p 174.00p 20450
16/12/2014 171.60p 173.50p 171.50p 171.50p 20840
15/12/2014 174.10p 174.10p 171.40p 171.40p 2980
12/12/2014 173.74p 174.00p 172.00p 172.55p 16940
11/12/2014 170.10p 173.80p 170.10p 170.10p 17390
10/12/2014 171.50p 174.00p 171.50p 171.50p 2530
09/12/2014 172.20p 172.45p 170.90p 172.45p 5460
08/12/2014 173.50p 173.90p 171.10p 172.30p 20750
05/12/2014 173.50p 173.50p 170.50p 172.10p 26160
04/12/2014 170.20p 173.50p 169.47p 170.50p 78920
03/12/2014 172.30p 172.90p 171.00p 171.00p 27460
02/12/2014 172.00p 174.20p 172.00p 174.00p 19920

*Close Price adjusted for both dividends and splits