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
17/02/2014 175.10p 178.00p 175.10p 175.10p 21870
14/02/2014 178.00p 178.00p 175.50p 178.00p 75560
13/02/2014 174.00p 177.50p 174.00p 176.00p 25770
12/02/2014 175.60p 177.60p 175.54p 176.00p 22720
11/02/2014 177.60p 177.60p 175.00p 177.60p 54300
10/02/2014 177.10p 177.20p 174.80p 177.20p 11680
07/02/2014 174.75p 177.00p 174.35p 175.45p 24230
06/02/2014 177.16p 177.16p 174.29p 174.35p 42610
05/02/2014 174.43p 177.57p 174.43p 175.85p 24000
04/02/2014 174.50p 176.06p 174.00p 175.10p 19880
03/02/2014 177.00p 178.25p 175.00p 176.00p 88360
31/01/2014 180.00p 180.70p 177.00p 178.25p 95500
30/01/2014 180.20p 182.00p 178.00p 178.00p 49520
29/01/2014 182.50p 183.33p 179.50p 179.50p 94720
28/01/2014 182.00p 182.00p 178.00p 178.00p 11000
27/01/2014 179.00p 185.00p 177.00p 180.00p 123320
24/01/2014 182.00p 182.00p 177.50p 178.00p 42170
23/01/2014 179.90p 181.90p 177.00p 178.80p 119070
22/01/2014 181.00p 181.00p 177.00p 177.00p 21430
21/01/2014 176.90p 180.50p 175.93p 179.60p 113530
20/01/2014 175.50p 182.20p 172.80p 173.00p 54920
17/01/2014 173.50p 175.80p 172.00p 173.50p 215660
16/01/2014 174.00p 175.00p 170.83p 172.00p 157950
15/01/2014 161.50p 172.00p 160.00p 172.00p 285840
14/01/2014 162.50p 166.50p 158.20p 160.00p 198480
13/01/2014 165.50p 168.40p 163.00p 166.50p 83270
10/01/2014 169.50p 169.50p 166.10p 169.50p 31960
09/01/2014 169.50p 169.50p 166.00p 169.50p 77880
08/01/2014 169.50p 169.50p 166.00p 167.50p 24680
07/01/2014 168.50p 169.90p 168.50p 168.50p 32980
06/01/2014 172.40p 172.40p 168.88p 170.50p 65880
03/01/2014 170.00p 172.00p 167.50p 171.50p 19820
02/01/2014 170.00p 170.00p 165.00p 167.50p 46200
31/12/2013 168.80p 171.57p 168.70p 168.70p 7760
30/12/2013 168.80p 171.20p 168.80p 170.35p 25080
27/12/2013 170.10p 172.50p 169.50p 172.50p 23280
24/12/2013 168.80p 168.90p 168.70p 168.80p 7300
23/12/2013 172.50p 172.50p 168.70p 168.70p 18970
20/12/2013 172.50p 172.50p 168.70p 171.20p 40840
19/12/2013 172.50p 172.50p 169.70p 170.70p 84420
18/12/2013 168.80p 171.50p 168.80p 171.50p 34230
17/12/2013 174.50p 174.86p 170.50p 170.50p 34010
16/12/2013 170.50p 173.65p 170.50p 170.50p 54670
13/12/2013 173.50p 173.50p 170.80p 172.50p 28170
12/12/2013 170.50p 174.30p 170.50p 172.50p 19030
11/12/2013 171.50p 173.50p 170.50p 171.50p 28930
10/12/2013 172.50p 174.00p 172.30p 173.15p 37070
09/12/2013 174.50p 174.50p 172.25p 173.00p 35110
06/12/2013 174.00p 174.50p 172.40p 172.50p 17900
05/12/2013 172.30p 174.50p 172.30p 174.50p 37220
04/12/2013 174.21p 174.21p 172.30p 173.00p 17710
03/12/2013 171.50p 174.20p 171.50p 173.00p 610970
02/12/2013 172.10p 174.00p 169.50p 171.60p 27420
29/11/2013 175.00p 175.00p 169.50p 169.50p 65490
28/11/2013 173.00p 175.00p 171.80p 175.00p 96720
27/11/2013 172.20p 173.00p 171.23p 173.00p 1540
26/11/2013 172.50p 174.70p 171.70p 172.50p 113610
25/11/2013 174.18p 174.50p 172.00p 173.30p 24800
22/11/2013 173.40p 174.50p 170.80p 173.05p 33350
21/11/2013 170.80p 173.40p 170.00p 170.80p 132810
20/11/2013 168.50p 171.00p 168.50p 170.00p 29090
19/11/2013 167.50p 168.88p 166.13p 167.95p 46440
18/11/2013 168.80p 168.80p 166.00p 168.80p 41160
15/11/2013 166.00p 167.72p 166.00p 167.00p 11590
14/11/2013 167.50p 168.20p 163.50p 168.20p 46690
13/11/2013 165.70p 167.50p 163.50p 163.50p 233540
12/11/2013 167.50p 169.50p 163.50p 167.50p 224640
11/11/2013 176.50p 178.88p 165.38p 168.30p 411820
08/11/2013 175.00p 176.40p 173.50p 174.80p 61730
07/11/2013 174.50p 175.90p 172.85p 172.85p 29100
06/11/2013 175.90p 176.00p 174.00p 174.00p 91980
05/11/2013 175.30p 176.00p 173.35p 176.00p 35350
04/11/2013 176.30p 176.70p 174.16p 174.50p 50530
01/11/2013 174.50p 176.70p 172.60p 175.85p 39430
31/10/2013 173.20p 174.00p 172.20p 173.80p 42030
30/10/2013 172.60p 175.28p 172.00p 172.50p 31810
29/10/2013 175.00p 175.40p 172.50p 172.50p 48610
28/10/2013 173.90p 176.80p 171.50p 171.50p 104690
25/10/2013 174.10p 177.02p 173.00p 173.90p 33960
24/10/2013 173.00p 176.90p 173.00p 175.50p 47640
23/10/2013 170.10p 175.40p 170.10p 173.40p 44330
22/10/2013 168.70p 172.87p 168.50p 172.50p 65720
21/10/2013 168.60p 172.00p 168.50p 168.50p 43890
18/10/2013 170.50p 171.80p 169.20p 169.75p 49610
17/10/2013 171.50p 172.10p 168.50p 170.00p 91160
16/10/2013 162.00p 177.20p 162.00p 171.90p 95220
15/10/2013 166.00p 166.00p 163.10p 164.00p 43620
14/10/2013 163.00p 167.00p 161.50p 162.50p 102450
11/10/2013 162.00p 162.90p 158.50p 162.00p 64680
10/10/2013 161.50p 162.00p 159.00p 162.00p 28410
09/10/2013 159.53p 161.50p 159.00p 160.00p 10440
08/10/2013 161.00p 162.00p 158.80p 158.80p 103330
07/10/2013 160.50p 161.00p 158.70p 160.90p 53610
04/10/2013 160.00p 160.00p 156.50p 160.00p 22320
03/10/2013 157.50p 160.50p 156.50p 156.50p 14090
02/10/2013 156.80p 159.00p 156.80p 156.80p 103510
01/10/2013 160.50p 160.50p 156.50p 156.50p 12640
30/09/2013 157.20p 160.00p 156.50p 156.50p 78640
27/09/2013 156.60p 159.70p 156.50p 156.50p 97570
26/09/2013 156.00p 159.56p 156.00p 158.25p 38970
25/09/2013 156.00p 159.00p 156.00p 159.00p 23100
24/09/2013 159.00p 159.00p 155.00p 158.50p 23650
23/09/2013 155.00p 159.00p 155.00p 155.00p 20090
20/09/2013 158.00p 159.00p 155.00p 158.10p 49150
19/09/2013 157.50p 158.46p 155.00p 156.50p 39980
18/09/2013 157.50p 157.84p 155.00p 157.50p 29060
17/09/2013 157.50p 158.00p 155.50p 156.00p 26350
16/09/2013 152.50p 158.00p 149.38p 158.00p 135740
13/09/2013 151.50p 152.50p 150.00p 150.00p 23550
12/09/2013 150.00p 150.22p 147.80p 149.00p 165090
11/09/2013 147.27p 149.00p 147.27p 148.25p 46170
10/09/2013 146.00p 149.00p 146.00p 149.00p 14660
09/09/2013 148.00p 148.10p 145.40p 146.00p 40340
06/09/2013 148.10p 148.10p 146.00p 147.15p 15140
05/09/2013 145.30p 148.50p 145.30p 147.15p 9920
04/09/2013 145.90p 149.00p 145.60p 147.15p 45570
03/09/2013 148.00p 149.00p 146.90p 147.65p 26220
02/09/2013 147.00p 147.25p 146.50p 147.25p 97270
30/08/2013 146.30p 146.30p 144.57p 145.15p 41300
29/08/2013 147.78p 147.78p 145.00p 145.55p 38440
28/08/2013 148.00p 148.00p 145.00p 146.00p 215230
27/08/2013 147.80p 148.20p 145.00p 145.00p 51990
23/08/2013 148.50p 149.43p 146.50p 147.50p 43140
22/08/2013 145.00p 148.00p 142.50p 147.00p 54160
21/08/2013 140.50p 145.50p 140.00p 145.50p 53490
20/08/2013 138.10p 141.99p 137.50p 138.00p 33300
19/08/2013 147.00p 148.00p 138.30p 141.50p 120460
16/08/2013 145.10p 148.00p 144.64p 147.00p 55300
15/08/2013 148.00p 148.00p 145.50p 145.50p 92770
14/08/2013 149.37p 149.37p 145.60p 145.60p 8820
13/08/2013 144.50p 154.30p 142.50p 147.60p 360660
12/08/2013 142.00p 144.00p 139.48p 142.50p 65930
09/08/2013 139.80p 142.23p 135.80p 138.50p 91160
08/08/2013 136.00p 139.50p 135.80p 135.80p 21950
07/08/2013 136.00p 139.26p 136.00p 137.00p 16670
06/08/2013 136.60p 139.63p 136.60p 136.80p 48560
05/08/2013 135.00p 139.00p 134.00p 138.00p 146390
02/08/2013 132.00p 135.00p 132.00p 135.00p 2660
01/08/2013 131.00p 134.00p 131.00p 133.00p 23970
31/07/2013 134.76p 134.76p 132.00p 133.00p 30970
30/07/2013 132.70p 134.84p 132.70p 134.25p 16240
29/07/2013 132.76p 133.00p 131.50p 132.00p 19890
26/07/2013 134.60p 134.60p 131.50p 133.00p 17480
25/07/2013 134.68p 134.68p 131.16p 131.50p 12610
24/07/2013 131.63p 134.73p 131.50p 131.50p 28610
23/07/2013 131.00p 133.00p 129.32p 132.00p 121770
22/07/2013 129.38p 130.50p 128.88p 129.70p 26630
19/07/2013 129.50p 130.00p 129.50p 130.00p 9380
18/07/2013 129.50p 130.00p 127.90p 130.00p 14100
17/07/2013 130.00p 131.00p 127.50p 129.80p 45550
16/07/2013 130.00p 131.00p 128.20p 130.00p 41770
15/07/2013 124.51p 130.00p 124.51p 130.00p 158040
12/07/2013 124.00p 125.44p 121.00p 124.50p 62500
11/07/2013 125.00p 126.50p 121.00p 121.00p 91740
10/07/2013 126.50p 126.50p 125.27p 126.00p 24820
09/07/2013 125.00p 125.75p 125.00p 125.00p 16700
08/07/2013 125.00p 125.99p 125.00p 125.50p 17070
05/07/2013 125.50p 125.99p 125.50p 125.75p 63860
04/07/2013 125.00p 126.00p 125.00p 125.50p 10180
03/07/2013 126.00p 126.00p 125.00p 125.00p 15780
02/07/2013 126.00p 126.00p 125.20p 125.50p 62590
01/07/2013 126.00p 127.50p 125.50p 126.00p 60260
28/06/2013 126.00p 126.00p 125.00p 125.00p 13710
27/06/2013 126.00p 126.00p 125.60p 126.00p 65510
26/06/2013 126.00p 126.50p 125.50p 125.55p 112620
25/06/2013 126.00p 126.00p 125.75p 125.75p 4730
24/06/2013 126.50p 128.00p 125.38p 126.00p 40250
21/06/2013 126.00p 127.00p 125.50p 125.50p 179200
20/06/2013 125.00p 128.00p 125.00p 127.00p 8700
19/06/2013 127.00p 128.95p 126.10p 126.10p 51660
18/06/2013 126.00p 127.03p 125.63p 125.75p 55410
17/06/2013 127.00p 128.18p 125.00p 125.00p 102830
14/06/2013 126.00p 128.18p 125.00p 125.00p 83740
13/06/2013 126.80p 128.55p 125.00p 126.50p 26820
12/06/2013 127.60p 129.00p 126.00p 128.00p 50150
11/06/2013 130.00p 130.50p 126.00p 126.00p 47960
10/06/2013 127.00p 130.00p 126.00p 130.00p 13840
07/06/2013 124.40p 127.15p 124.40p 127.15p 39470
06/06/2013 126.10p 128.28p 121.50p 123.00p 95710
05/06/2013 126.60p 128.07p 126.00p 126.00p 52610
04/06/2013 128.10p 131.54p 126.50p 126.50p 56800
03/06/2013 128.50p 130.00p 128.10p 129.00p 22850
31/05/2013 128.10p 130.70p 128.00p 128.50p 16100
30/05/2013 128.00p 131.30p 128.00p 128.00p 33970
29/05/2013 132.00p 132.00p 128.00p 128.00p 14950
28/05/2013 132.00p 132.00p 128.00p 129.00p 29680
24/05/2013 129.00p 131.38p 128.00p 128.00p 13280
23/05/2013 129.00p 129.85p 128.15p 129.00p 77650
22/05/2013 130.70p 134.00p 130.50p 130.50p 66020
21/05/2013 133.50p 133.50p 131.00p 133.50p 23190
20/05/2013 133.50p 133.50p 130.00p 131.50p 97000
17/05/2013 132.00p 133.00p 129.10p 133.00p 161740
16/05/2013 128.31p 131.50p 128.31p 130.00p 30480
15/05/2013 128.50p 131.50p 128.00p 128.00p 15790
14/05/2013 129.00p 130.50p 128.50p 130.00p 61420
13/05/2013 129.50p 131.50p 128.32p 130.00p 129840
10/05/2013 129.00p 130.80p 128.15p 130.00p 47330
09/05/2013 129.50p 130.67p 129.00p 129.95p 39750
08/05/2013 130.65p 130.65p 129.50p 129.55p 15300
07/05/2013 129.50p 130.76p 129.00p 129.00p 36520

*Close Price adjusted for both dividends and splits