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
21/08/2019 130.00p 134.00p 128.30p 134.00p 17354
20/08/2019 136.00p 143.91p 133.50p 133.50p 31265
19/08/2019 136.00p 137.00p 135.00p 135.50p 25828
16/08/2019 136.00p 144.00p 135.00p 135.00p 23077
15/08/2019 140.00p 144.00p 135.13p 141.00p 27204
14/08/2019 145.00p 145.00p 139.72p 145.00p 8523
13/08/2019 142.00p 142.39p 130.10p 141.50p 22560
12/08/2019 144.00p 146.50p 142.00p 146.50p 34156
09/08/2019 143.00p 149.00p 143.00p 147.00p 5928
08/08/2019 147.13p 147.13p 146.50p 146.50p 2622
07/08/2019 144.00p 145.00p 140.00p 145.00p 4395
06/08/2019 136.00p 141.81p 136.00p 140.50p 3847
05/08/2019 141.00p 141.00p 137.50p 137.50p 4705
02/08/2019 145.00p 149.00p 140.00p 142.00p 31312
01/08/2019 150.00p 150.00p 148.50p 148.50p 290
31/07/2019 158.00p 158.00p 149.50p 149.50p 660
30/07/2019 151.50p 151.50p 148.60p 150.00p 62037
29/07/2019 150.00p 153.00p 150.00p 153.00p 6766
26/07/2019 151.00p 151.00p 146.00p 149.00p 22209
25/07/2019 150.00p 152.00p 148.00p 149.50p 7043
24/07/2019 147.00p 155.00p 147.00p 152.00p 7943
23/07/2019 148.00p 151.60p 146.00p 151.00p 18129
22/07/2019 154.00p 154.00p 146.00p 151.00p 17083
19/07/2019 148.01p 152.20p 148.01p 151.00p 12190
18/07/2019 149.00p 152.20p 147.00p 152.00p 17757
17/07/2019 152.00p 152.00p 149.00p 152.00p 13071
16/07/2019 151.00p 151.45p 149.50p 149.50p 10970
15/07/2019 151.00p 151.00p 150.50p 150.50p 4234
12/07/2019 152.00p 152.00p 148.79p 151.50p 6254
11/07/2019 152.00p 154.00p 149.00p 154.00p 85750
10/07/2019 152.00p 152.00p 150.00p 152.00p 13245
09/07/2019 152.00p 153.80p 152.00p 152.00p 6791
08/07/2019 157.00p 158.30p 152.35p 156.00p 1624
05/07/2019 155.00p 159.00p 151.33p 155.00p 8393
04/07/2019 153.25p 155.70p 153.25p 153.50p 8764
03/07/2019 154.00p 157.00p 153.20p 155.50p 4327
02/07/2019 158.00p 159.00p 156.00p 156.00p 41870
01/07/2019 158.00p 166.00p 150.00p 166.00p 70194
28/06/2019 144.00p 157.00p 144.00p 157.00p 9668
27/06/2019 150.00p 150.00p 148.00p 148.00p 227
26/06/2019 146.00p 150.00p 145.00p 150.00p 20161
25/06/2019 146.00p 147.50p 144.00p 146.00p 18652
24/06/2019 150.00p 150.00p 143.00p 150.00p 10592
21/06/2019 148.00p 148.00p 146.00p 146.00p 11771
20/06/2019 150.00p 150.00p 148.00p 150.00p 95966
19/06/2019 150.00p 152.00p 147.00p 147.00p 14413
18/06/2019 149.00p 150.00p 148.00p 148.50p 76029
17/06/2019 148.00p 158.00p 147.50p 158.00p 11743
14/06/2019 148.00p 150.00p 148.00p 148.50p 56626
13/06/2019 149.00p 150.00p 148.00p 150.00p 37005
12/06/2019 150.00p 150.00p 149.00p 149.00p 6155
11/06/2019 147.00p 152.00p 147.00p 148.50p 10850
10/06/2019 145.67p 149.94p 145.67p 148.00p 3488
07/06/2019 146.33p 148.84p 145.00p 145.00p 9532
06/06/2019 145.00p 150.60p 145.00p 149.50p 619
05/06/2019 151.00p 151.00p 150.00p 150.00p 2302
04/06/2019 147.00p 154.50p 147.00p 150.50p 22722
03/06/2019 151.00p 152.00p 148.00p 152.00p 15978
31/05/2019 148.00p 152.00p 148.00p 148.00p 19671
30/05/2019 150.00p 152.00p 148.00p 151.00p 20499
29/05/2019 149.00p 150.00p 144.00p 149.00p 29842
28/05/2019 148.00p 152.00p 148.00p 151.00p 122135
24/05/2019 149.00p 155.00p 146.33p 155.00p 12216
23/05/2019 147.00p 148.90p 147.00p 147.50p 8877
22/05/2019 148.00p 149.50p 148.00p 149.50p 68500
21/05/2019 148.00p 149.00p 146.00p 147.50p 39370
20/05/2019 148.00p 150.00p 147.44p 150.00p 44550
17/05/2019 148.00p 150.50p 148.00p 150.00p 6206
16/05/2019 148.00p 150.00p 148.00p 150.00p 53430
15/05/2019 148.00p 151.00p 148.00p 151.00p 2913
14/05/2019 148.00p 151.00p 148.00p 151.00p 179492
13/05/2019 148.00p 157.00p 148.00p 151.00p 12842
10/05/2019 149.00p 149.18p 148.00p 148.00p 3624
09/05/2019 150.00p 151.00p 149.00p 151.00p 13783
08/05/2019 149.00p 151.00p 148.09p 151.00p 18487
07/05/2019 150.00p 153.00p 147.07p 153.00p 41438
03/05/2019 151.50p 151.50p 150.50p 150.50p 4080
02/05/2019 150.00p 154.00p 147.00p 152.00p 190811
01/05/2019 142.00p 148.50p 142.00p 147.50p 20459
30/04/2019 148.00p 148.00p 143.00p 147.00p 10845
29/04/2019 147.00p 148.50p 146.00p 147.50p 5353
26/04/2019 151.00p 151.00p 148.00p 148.00p 20761
25/04/2019 147.00p 149.00p 145.00p 149.00p 26149
24/04/2019 148.00p 151.00p 145.00p 150.00p 140683
23/04/2019 149.00p 151.10p 147.50p 147.50p 32597
18/04/2019 148.00p 150.13p 146.00p 146.00p 38626
17/04/2019 150.00p 150.00p 145.00p 146.50p 65858
16/04/2019 144.00p 153.00p 143.55p 151.00p 58612
15/04/2019 148.00p 154.53p 142.50p 142.50p 99832
12/04/2019 160.00p 160.00p 155.10p 156.00p 3946
11/04/2019 160.00p 160.00p 155.50p 155.50p 8638
10/04/2019 154.50p 158.00p 154.50p 154.50p 12028
09/04/2019 157.00p 159.00p 153.50p 153.50p 42105
08/04/2019 154.00p 159.00p 150.00p 155.50p 36705
05/04/2019 145.00p 156.72p 144.00p 152.00p 118476
04/04/2019 141.00p 143.00p 139.75p 141.00p 81107
03/04/2019 138.00p 141.85p 136.60p 141.00p 63767
02/04/2019 137.00p 141.90p 134.00p 138.00p 109088
01/04/2019 132.00p 136.90p 130.75p 135.50p 88900
29/03/2019 130.50p 133.50p 128.00p 130.00p 52085
28/03/2019 134.00p 136.50p 128.00p 132.00p 111548
27/03/2019 135.50p 140.75p 135.50p 140.75p 11331
26/03/2019 134.00p 144.00p 130.26p 136.00p 54046
25/03/2019 145.50p 145.50p 138.21p 140.50p 19564
22/03/2019 138.00p 143.00p 130.50p 143.00p 133344
21/03/2019 147.00p 147.06p 132.21p 143.00p 88859
20/03/2019 155.50p 155.50p 133.00p 150.00p 70296
19/03/2019 153.50p 157.50p 152.00p 155.00p 46180
18/03/2019 156.00p 159.00p 149.75p 156.50p 33305
15/03/2019 157.50p 161.50p 157.50p 157.50p 51414
14/03/2019 158.00p 160.00p 157.00p 157.50p 36071
13/03/2019 160.33p 161.00p 159.25p 159.25p 15320
12/03/2019 163.00p 166.50p 160.00p 160.00p 86056
11/03/2019 162.00p 166.50p 161.50p 164.50p 40424
08/03/2019 161.00p 163.75p 161.00p 163.75p 215
07/03/2019 168.00p 166.75p 165.25p 165.25p 0
06/03/2019 168.00p 173.00p 166.75p 166.75p 17644
05/03/2019 168.00p 168.00p 163.13p 168.00p 29213
04/03/2019 167.50p 169.50p 162.50p 167.50p 28343
01/03/2019 170.00p 170.00p 166.00p 168.00p 9380
28/02/2019 171.00p 174.49p 166.00p 167.00p 55415
27/02/2019 170.00p 172.00p 168.00p 170.00p 10115
26/02/2019 173.49p 173.49p 169.49p 173.00p 6372
25/02/2019 175.50p 177.50p 169.46p 172.00p 46558
22/02/2019 174.00p 179.85p 167.00p 172.00p 43759
21/02/2019 167.00p 167.00p 167.00p 167.00p 0
20/02/2019 167.00p 167.00p 166.00p 167.00p 11000
19/02/2019 169.50p 170.00p 168.00p 168.75p 26523
18/02/2019 165.00p 170.00p 161.70p 169.25p 39481
15/02/2019 167.00p 167.00p 162.30p 162.75p 1886
14/02/2019 167.00p 167.00p 161.25p 161.25p 3589
13/02/2019 164.50p 168.08p 158.50p 158.50p 6621
12/02/2019 170.00p 171.53p 167.00p 167.00p 32413
11/02/2019 160.50p 173.50p 160.50p 171.75p 69087
08/02/2019 168.00p 168.00p 158.53p 168.00p 13484
07/02/2019 160.50p 170.00p 160.50p 165.25p 3031
06/02/2019 162.50p 169.77p 162.40p 162.50p 9254
05/02/2019 167.50p 169.45p 162.90p 165.75p 14166
04/02/2019 172.00p 174.00p 163.45p 169.00p 17629
01/02/2019 170.00p 170.20p 162.50p 167.50p 55036
31/01/2019 170.00p 170.00p 165.25p 165.25p 11802
30/01/2019 172.00p 172.00p 165.25p 165.25p 5053
29/01/2019 166.00p 170.00p 165.26p 168.75p 17506
28/01/2019 165.50p 171.05p 165.25p 165.25p 11867
25/01/2019 170.00p 170.00p 162.00p 165.00p 9930
24/01/2019 168.00p 168.00p 163.00p 163.00p 5596
23/01/2019 165.00p 167.00p 163.25p 163.25p 37844
22/01/2019 163.00p 166.55p 161.35p 166.25p 36308
21/01/2019 159.00p 162.50p 156.30p 162.50p 19982
18/01/2019 162.00p 164.40p 159.60p 160.25p 5867
17/01/2019 158.50p 161.90p 157.30p 160.25p 18980
16/01/2019 160.00p 162.00p 153.30p 158.25p 31743
15/01/2019 157.00p 160.00p 155.00p 157.00p 52685
14/01/2019 154.50p 159.73p 150.00p 150.00p 15688
11/01/2019 156.50p 159.50p 154.00p 157.75p 42493
10/01/2019 152.50p 156.80p 152.50p 154.25p 18399
09/01/2019 152.00p 154.72p 152.00p 153.50p 30685
08/01/2019 159.50p 159.50p 147.00p 150.00p 95153
07/01/2019 164.00p 164.00p 155.00p 159.75p 21277
04/01/2019 163.50p 164.90p 157.50p 160.00p 33741
03/01/2019 159.50p 163.42p 155.00p 156.25p 42521
02/01/2019 154.50p 157.50p 153.40p 157.50p 14579
31/12/2018 147.00p 150.75p 147.00p 150.75p 0
28/12/2018 147.00p 147.00p 147.00p 147.00p 721
27/12/2018 157.50p 157.50p 157.50p 157.50p 9
24/12/2018 150.00p 155.00p 150.00p 150.75p 24000
21/12/2018 146.00p 147.63p 146.00p 146.00p 4826
20/12/2018 157.00p 157.00p 150.75p 150.75p 198
19/12/2018 146.88p 152.25p 146.88p 152.25p 1500
18/12/2018 151.50p 151.50p 146.03p 148.50p 1422
17/12/2018 150.00p 153.00p 144.00p 144.00p 12525
14/12/2018 147.00p 151.35p 147.00p 147.00p 25255
13/12/2018 147.50p 152.00p 145.95p 147.00p 22774
12/12/2018 153.50p 153.50p 142.00p 142.00p 90644
11/12/2018 150.00p 152.50p 150.00p 152.50p 2559
10/12/2018 151.50p 151.75p 148.00p 151.75p 9045
07/12/2018 151.00p 157.00p 151.00p 154.00p 37616
06/12/2018 150.50p 154.00p 150.05p 154.00p 4484
05/12/2018 152.00p 155.00p 135.00p 154.00p 42563
04/12/2018 159.45p 159.45p 155.70p 155.75p 5227
03/12/2018 155.50p 159.75p 154.55p 159.75p 9690
30/11/2018 157.00p 159.48p 156.96p 157.75p 4764
29/11/2018 152.50p 159.91p 152.50p 153.00p 12151
28/11/2018 160.00p 160.00p 155.00p 158.25p 33000
27/11/2018 162.00p 162.00p 157.75p 157.75p 9932
26/11/2018 155.38p 162.00p 155.38p 159.25p 5111
23/11/2018 159.70p 162.00p 158.25p 158.25p 7083
22/11/2018 160.00p 163.58p 155.00p 156.25p 38466
21/11/2018 160.70p 163.00p 159.75p 159.75p 7621
20/11/2018 160.00p 160.83p 159.25p 159.25p 6978
19/11/2018 159.90p 159.90p 158.75p 158.75p 15327
16/11/2018 155.50p 160.85p 154.88p 158.75p 6866
15/11/2018 158.00p 161.80p 152.00p 157.75p 52101
14/11/2018 161.50p 165.00p 158.00p 158.00p 10344
13/11/2018 163.00p 164.50p 155.98p 164.50p 53221
12/11/2018 160.00p 173.14p 158.00p 168.00p 153589
09/11/2018 150.00p 159.50p 150.00p 156.00p 20557
08/11/2018 149.50p 151.50p 147.00p 148.25p 24023
07/11/2018 145.00p 152.00p 145.00p 145.00p 1644
06/11/2018 145.00p 152.79p 145.00p 145.00p 16890

*Close Price adjusted for both dividends and splits