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
03/10/2011 73.20p 77.30p 73.00p 77.30p 48340
30/09/2011 75.20p 76.00p 73.75p 75.15p 0
29/09/2011 75.20p 76.00p 73.75p 74.75p 0
28/09/2011 75.20p 75.20p 73.75p 73.75p 0
27/09/2011 75.20p 75.20p 73.75p 73.75p 110
26/09/2011 72.00p 73.85p 72.00p 73.85p 3000
23/09/2011 74.00p 77.00p 72.00p 73.75p 0
22/09/2011 74.00p 77.00p 72.00p 73.00p 0
21/09/2011 74.00p 77.00p 72.00p 72.35p 52730
20/09/2011 74.30p 77.00p 74.30p 77.00p 7800
19/09/2011 77.30p 77.30p 74.30p 76.00p 0
16/09/2011 77.30p 77.30p 74.30p 74.30p 33910
15/09/2011 77.30p 77.30p 75.40p 75.40p 70
14/09/2011 77.30p 77.30p 75.40p 75.40p 240
13/09/2011 77.30p 77.30p 77.30p 77.30p 240
12/09/2011 77.30p 77.30p 75.00p 75.00p 0
09/09/2011 77.30p 77.30p 75.10p 76.15p 4600
08/09/2011 74.60p 76.15p 74.60p 76.15p 0
07/09/2011 74.60p 76.15p 74.60p 76.15p 15000
06/09/2011 77.00p 77.00p 74.50p 74.50p 7620
05/09/2011 76.80p 76.80p 75.90p 75.90p 6710
02/09/2011 74.55p 74.55p 74.55p 74.55p 13180
01/09/2011 76.50p 76.50p 75.90p 75.90p 0
31/08/2011 76.50p 76.50p 75.90p 75.90p 5000
30/08/2011 74.50p 75.75p 74.00p 75.75p 53000
26/08/2011 76.50p 76.50p 67.20p 72.00p 0
25/08/2011 76.50p 76.50p 67.20p 72.25p 33580
24/08/2011 79.00p 79.00p 76.50p 76.50p 940
23/08/2011 77.50p 78.25p 77.50p 78.25p 4000
22/08/2011 81.50p 81.74p 77.50p 79.50p 23040
19/08/2011 77.50p 81.50p 77.50p 81.50p 330
18/08/2011 78.50p 78.75p 78.00p 78.75p 8000
17/08/2011 80.00p 80.00p 79.00p 79.80p 17070
16/08/2011 80.20p 82.25p 80.20p 82.25p 0
15/08/2011 80.20p 82.25p 80.20p 82.25p 2000
12/08/2011 82.50p 83.00p 80.00p 81.75p 75270
11/08/2011 77.00p 81.50p 77.00p 81.50p 18940
10/08/2011 79.25p 79.25p 77.11p 79.25p 5240
09/08/2011 77.00p 81.50p 77.00p 79.25p 9260
08/08/2011 77.50p 78.75p 76.50p 78.75p 7450
05/08/2011 79.50p 82.00p 79.50p 82.00p 39050
04/08/2011 82.00p 83.70p 79.90p 83.00p 177620
03/08/2011 82.00p 82.10p 80.10p 81.55p 19000
02/08/2011 85.00p 85.00p 85.00p 85.00p 60
01/08/2011 83.00p 84.25p 83.00p 84.25p 15000
29/07/2011 83.00p 83.25p 82.50p 83.25p 6000
28/07/2011 85.25p 85.25p 85.25p 85.25p 50000
27/07/2011 87.50p 87.50p 83.10p 85.25p 16150
26/07/2011 83.10p 85.25p 83.10p 85.25p 12000
25/07/2011 83.10p 84.50p 83.10p 84.50p 2680
22/07/2011 86.50p 86.50p 84.00p 85.25p 0
21/07/2011 86.50p 86.50p 84.00p 84.00p 59520
20/07/2011 84.50p 85.75p 84.10p 85.75p 34190
19/07/2011 85.00p 86.00p 84.00p 86.00p 29640
18/07/2011 83.00p 87.50p 83.00p 86.00p 1670
15/07/2011 83.50p 87.50p 83.50p 87.50p 43900
14/07/2011 83.50p 85.75p 83.50p 85.75p 9200
13/07/2011 83.20p 85.00p 83.20p 85.00p 67500
12/07/2011 83.20p 85.00p 83.20p 85.00p 2800
11/07/2011 83.20p 84.75p 83.20p 84.75p 12200
08/07/2011 85.00p 85.00p 84.25p 84.75p 0
07/07/2011 83.20p 84.75p 83.20p 84.25p 0
06/07/2011 83.20p 84.75p 83.20p 84.75p 1200
05/07/2011 84.50p 87.00p 84.00p 87.00p 29200
04/07/2011 85.00p 88.00p 83.50p 83.75p 46840
01/07/2011 88.00p 88.00p 87.50p 87.50p 33410
30/06/2011 85.50p 85.50p 83.10p 84.25p 13220
29/06/2011 84.50p 85.50p 84.00p 84.00p 43420
28/06/2011 85.00p 85.00p 81.10p 81.10p 47290
27/06/2011 82.99p 82.99p 82.00p 82.00p 3600
24/06/2011 83.30p 84.00p 83.00p 84.00p 50860
23/06/2011 85.00p 85.00p 82.00p 82.10p 10690
22/06/2011 87.00p 90.00p 83.00p 85.15p 103270
21/06/2011 79.90p 86.50p 79.56p 86.50p 173950
20/06/2011 83.70p 84.20p 73.84p 81.40p 282610
17/06/2011 84.00p 85.50p 82.60p 83.80p 1105180
16/06/2011 84.50p 84.50p 82.10p 83.50p 369840
15/06/2011 83.50p 84.50p 83.25p 83.25p 1338550
14/06/2011 84.00p 84.91p 83.10p 84.43p 546370
13/06/2011 83.50p 84.00p 83.20p 83.20p 61170
10/06/2011 81.50p 85.00p 81.50p 83.20p 86780
09/06/2011 80.50p 83.00p 79.60p 83.00p 82690
08/06/2011 80.65p 80.80p 80.00p 80.50p 20610
07/06/2011 79.55p 80.80p 79.00p 80.80p 56330
06/06/2011 77.50p 79.90p 77.50p 79.90p 34850
03/06/2011 77.50p 78.00p 76.50p 77.50p 31970
02/06/2011 77.50p 78.00p 76.00p 77.50p 73300
01/06/2011 77.50p 77.50p 76.50p 77.50p 5000
31/05/2011 75.10p 77.50p 75.10p 77.50p 54970
27/05/2011 74.85p 75.70p 74.85p 75.10p 32190
26/05/2011 74.25p 74.85p 74.25p 74.85p 13730
25/05/2011 72.25p 74.50p 72.25p 74.25p 500
24/05/2011 71.75p 73.00p 71.75p 72.25p 6800
23/05/2011 72.00p 73.00p 71.75p 71.75p 1350
20/05/2011 72.00p 73.00p 72.00p 72.00p 2700
19/05/2011 72.00p 72.00p 71.60p 72.00p 10000
18/05/2011 72.00p 72.80p 71.60p 72.00p 27710
17/05/2011 72.00p 73.00p 72.00p 72.00p 7130
16/05/2011 72.00p 72.00p 71.50p 72.00p 8250
13/05/2011 72.00p 72.50p 71.50p 72.00p 16180
12/05/2011 72.00p 72.00p 72.00p 72.00p 0
11/05/2011 72.00p 72.00p 72.00p 72.00p 31510
10/05/2011 72.00p 72.00p 71.30p 72.00p 30000
09/05/2011 71.75p 72.80p 71.75p 72.00p 4080
06/05/2011 71.35p 71.75p 70.77p 71.75p 30000
05/05/2011 71.60p 72.70p 70.77p 71.35p 63400
04/05/2011 72.35p 72.70p 71.60p 71.60p 15720
03/05/2011 72.00p 73.00p 72.00p 72.35p 36790
28/04/2011 72.00p 73.00p 71.50p 72.00p 8790
27/04/2011 71.50p 72.00p 71.00p 72.00p 26200
26/04/2011 71.50p 72.00p 71.00p 71.50p 12240
21/04/2011 71.50p 72.00p 70.90p 71.50p 21250
20/04/2011 71.50p 72.00p 71.50p 71.50p 5510
19/04/2011 71.75p 72.35p 71.75p 71.75p 2900
18/04/2011 71.75p 72.38p 71.75p 71.75p 53430
15/04/2011 71.25p 72.50p 71.00p 71.75p 64890
14/04/2011 71.25p 72.00p 70.00p 71.25p 78500
13/04/2011 70.00p 72.30p 70.00p 71.25p 40000
12/04/2011 69.75p 71.00p 69.40p 70.00p 48680
11/04/2011 66.00p 70.90p 65.00p 69.75p 20260
08/04/2011 64.50p 65.00p 64.50p 65.00p 41710
07/04/2011 64.50p 64.50p 63.50p 64.50p 5760
06/04/2011 64.50p 64.50p 63.50p 64.50p 6750
05/04/2011 64.50p 65.00p 64.50p 64.50p 7940
04/04/2011 64.50p 64.50p 63.50p 64.50p 34160
01/04/2011 65.25p 65.25p 64.00p 64.50p 64000
31/03/2011 65.25p 65.90p 65.25p 65.25p 0
30/03/2011 65.25p 65.90p 65.25p 65.25p 0
29/03/2011 65.25p 65.90p 65.25p 65.25p 3500
28/03/2011 65.25p 66.00p 64.60p 65.25p 29500
25/03/2011 65.25p 66.00p 65.25p 65.25p 7250
24/03/2011 65.25p 66.00p 65.25p 65.25p 53750
23/03/2011 64.85p 65.50p 64.85p 65.25p 39500
22/03/2011 64.75p 65.00p 64.75p 64.85p 6740
21/03/2011 64.60p 64.96p 64.50p 64.75p 40810
18/03/2011 63.10p 64.60p 62.60p 64.60p 70560
17/03/2011 63.10p 63.50p 63.10p 63.10p 5000
16/03/2011 62.60p 63.10p 62.60p 63.10p 5000
15/03/2011 64.25p 64.50p 62.50p 62.60p 25970
14/03/2011 64.50p 64.50p 64.00p 64.25p 16040
11/03/2011 66.50p 66.53p 64.32p 64.50p 55040
10/03/2011 67.25p 67.03p 65.80p 66.50p 139140
09/03/2011 67.25p 67.47p 66.83p 67.25p 2840
08/03/2011 67.35p 67.47p 66.83p 67.25p 5560
07/03/2011 67.35p 67.60p 66.50p 67.35p 17150
04/03/2011 67.35p 67.35p 65.70p 67.35p 10000
03/03/2011 67.35p 67.35p 66.50p 67.35p 2310
02/03/2011 67.35p 67.68p 66.50p 67.35p 7000
01/03/2011 67.35p 67.69p 67.35p 67.35p 3000
28/02/2011 67.35p 67.80p 66.50p 67.35p 31290
25/02/2011 66.95p 67.85p 67.35p 67.35p 5000
24/02/2011 67.60p 67.90p 67.00p 67.60p 25000
23/02/2011 67.60p 67.90p 67.60p 67.60p 100000
22/02/2011 67.60p 68.10p 67.01p 67.60p 33490
21/02/2011 67.60p 68.15p 67.25p 67.60p 8620
18/02/2011 67.60p 68.19p 67.00p 67.60p 51630
17/02/2011 67.35p 68.19p 67.60p 67.60p 25430
16/02/2011 67.35p 68.20p 66.85p 67.35p 13590
15/02/2011 67.25p 67.25p 66.50p 67.25p 5490
14/02/2011 67.25p 67.25p 66.75p 67.25p 19670
11/02/2011 67.50p 67.50p 67.25p 67.25p 10000
10/02/2011 67.50p 67.50p 66.50p 67.25p 38220
09/02/2011 66.50p 67.50p 66.50p 67.25p 13970
08/02/2011 67.90p 67.90p 66.50p 67.25p 33000
07/02/2011 67.90p 67.90p 66.50p 67.25p 42470
04/02/2011 67.66p 67.90p 66.75p 67.25p 32980
03/02/2011 67.50p 67.66p 67.35p 67.35p 17040
02/02/2011 66.25p 67.50p 66.25p 67.10p 51650
01/02/2011 67.25p 67.50p 67.10p 67.10p 1570
31/01/2011 67.25p 67.25p 65.75p 66.50p 51290
28/01/2011 67.40p 68.17p 66.70p 67.25p 31090
27/01/2011 66.90p 68.21p 66.90p 67.40p 23580
26/01/2011 68.25p 68.80p 66.25p 66.90p 71970
25/01/2011 68.25p 69.01p 67.58p 68.25p 36740
24/01/2011 67.50p 68.99p 67.15p 68.25p 79870
21/01/2011 67.15p 68.50p 67.15p 67.50p 21190
20/01/2011 67.40p 67.40p 66.75p 67.15p 0
19/01/2011 67.40p 68.50p 66.82p 67.40p 27340
18/01/2011 67.40p 68.50p 67.25p 67.40p 15080
17/01/2011 68.20p 68.50p 67.40p 67.40p 11630
14/01/2011 66.40p 68.00p 66.40p 67.10p 15700
13/01/2011 68.50p 68.50p 66.25p 67.10p 115660
12/01/2011 65.95p 68.50p 65.80p 67.25p 58080
11/01/2011 65.50p 66.00p 65.20p 65.25p 160850
10/01/2011 63.75p 64.50p 63.50p 63.75p 230970
07/01/2011 63.75p 64.40p 63.75p 63.75p 27000
06/01/2011 63.75p 64.50p 63.75p 63.75p 94990
05/01/2011 63.40p 64.40p 63.40p 63.75p 106320
04/01/2011 63.15p 64.50p 62.68p 63.40p 70490
31/12/2010 63.00p 63.55p 63.00p 63.15p 0
30/12/2010 63.05p 64.10p 62.75p 63.00p 19180
29/12/2010 63.05p 64.00p 63.05p 63.05p 23170
24/12/2010 63.05p 64.00p 63.05p 63.05p 1060
23/12/2010 63.05p 64.00p 62.35p 63.05p 8000
22/12/2010 63.05p 63.80p 62.30p 63.05p 28140
21/12/2010 64.35p 65.25p 64.00p 64.35p 45180
20/12/2010 64.35p 65.25p 64.10p 64.35p 23090
17/12/2010 64.35p 65.25p 64.35p 64.35p 1520
16/12/2010 64.35p 65.25p 64.30p 64.35p 36220
15/12/2010 64.10p 65.00p 64.10p 64.35p 33420

*Close Price adjusted for both dividends and splits