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
02/11/2018 155.50p 155.50p 145.68p 150.00p 19866
01/11/2018 150.00p 154.50p 147.50p 149.50p 17500
31/10/2018 150.00p 150.90p 147.00p 150.00p 6244
30/10/2018 150.90p 151.25p 150.90p 151.25p 3000
29/10/2018 147.50p 149.00p 145.26p 147.00p 19872
26/10/2018 147.50p 150.65p 147.00p 147.00p 10474
25/10/2018 148.50p 152.25p 147.50p 152.25p 17448
24/10/2018 150.00p 157.50p 150.00p 151.50p 7000
23/10/2018 150.00p 154.00p 150.00p 154.00p 3819
22/10/2018 150.50p 153.75p 150.00p 153.75p 12304
19/10/2018 148.50p 153.00p 148.50p 153.00p 2
18/10/2018 153.63p 153.63p 148.97p 150.50p 18769
17/10/2018 154.85p 154.85p 150.00p 150.00p 85
16/10/2018 156.50p 156.50p 149.00p 156.00p 15680
15/10/2018 152.50p 157.00p 150.88p 157.00p 18236
12/10/2018 152.00p 154.00p 145.18p 154.00p 10155
11/10/2018 141.00p 152.00p 141.00p 141.00p 14504
10/10/2018 155.00p 155.00p 149.85p 155.00p 20814
09/10/2018 152.00p 156.50p 148.50p 148.50p 17263
08/10/2018 154.50p 154.50p 150.35p 151.25p 2840
05/10/2018 152.00p 153.53p 151.00p 153.50p 70827
04/10/2018 150.00p 150.00p 149.48p 150.00p 2764
03/10/2018 149.01p 149.15p 147.50p 147.50p 11622
02/10/2018 146.00p 150.00p 146.00p 146.00p 2710
01/10/2018 150.40p 150.40p 147.75p 147.75p 2206
28/09/2018 152.00p 155.00p 148.22p 153.50p 12269
27/09/2018 146.00p 151.44p 146.00p 148.75p 7228
26/09/2018 152.80p 152.80p 148.50p 148.50p 6330
25/09/2018 151.50p 154.40p 150.50p 151.75p 4048
24/09/2018 152.00p 156.50p 151.50p 154.00p 10927
21/09/2018 150.00p 159.00p 148.00p 152.00p 36170
20/09/2018 147.50p 150.00p 145.19p 149.00p 9482
19/09/2018 147.87p 147.87p 144.55p 145.00p 4785
18/09/2018 143.97p 147.87p 143.97p 146.00p 3976
17/09/2018 149.00p 151.96p 142.00p 142.00p 6727
14/09/2018 149.00p 149.00p 144.75p 144.75p 15379
13/09/2018 145.00p 150.00p 143.11p 143.75p 2115
12/09/2018 142.55p 148.90p 142.50p 145.25p 18366
11/09/2018 145.00p 145.25p 145.00p 145.25p 5838
10/09/2018 148.50p 151.23p 148.50p 148.50p 14024
07/09/2018 149.50p 150.00p 147.99p 150.00p 4038
06/09/2018 149.50p 150.00p 143.00p 143.00p 2859
05/09/2018 150.50p 150.50p 146.55p 150.50p 5205
04/09/2018 149.50p 149.50p 145.55p 147.25p 7765
03/09/2018 145.16p 146.75p 145.16p 146.75p 7000
31/08/2018 142.55p 145.00p 142.39p 145.00p 5162
30/08/2018 142.50p 147.90p 142.50p 146.00p 16358
29/08/2018 145.16p 146.75p 145.16p 146.75p 5520
28/08/2018 149.00p 149.00p 143.47p 146.75p 12821
24/08/2018 143.47p 148.50p 141.55p 145.00p 5275
23/08/2018 143.18p 145.50p 141.55p 145.50p 27050
22/08/2018 142.55p 149.00p 142.55p 145.00p 2589
21/08/2018 149.50p 150.00p 145.00p 145.00p 0
20/08/2018 149.50p 150.00p 141.52p 150.00p 13350
17/08/2018 143.48p 144.50p 143.48p 144.50p 5515
16/08/2018 145.00p 147.50p 145.00p 145.00p 14108
15/08/2018 145.00p 148.00p 144.12p 147.00p 46562
14/08/2018 146.00p 149.00p 143.00p 143.50p 12030
13/08/2018 147.25p 149.75p 146.38p 149.75p 5500
10/08/2018 146.00p 150.87p 146.00p 149.75p 3289
09/08/2018 148.00p 153.50p 148.00p 150.75p 28055
08/08/2018 153.50p 151.75p 149.75p 149.75p 0
07/08/2018 153.50p 153.50p 151.00p 151.75p 1686
06/08/2018 149.00p 150.25p 147.65p 150.25p 4734
03/08/2018 148.00p 152.50p 145.22p 149.00p 23001
02/08/2018 150.00p 154.27p 150.00p 150.00p 12481
01/08/2018 150.00p 157.00p 149.40p 157.00p 19026
31/07/2018 151.00p 151.00p 148.00p 148.00p 17614
30/07/2018 150.00p 152.84p 149.00p 150.25p 4302
27/07/2018 159.00p 159.00p 150.50p 154.75p 10413
26/07/2018 150.00p 158.50p 150.00p 156.25p 35268
25/07/2018 158.00p 163.00p 152.00p 154.25p 56627
24/07/2018 155.50p 157.00p 151.00p 154.00p 20109
23/07/2018 151.50p 158.00p 151.50p 157.00p 3723
20/07/2018 153.00p 158.50p 151.50p 151.50p 37306
19/07/2018 164.50p 164.50p 156.50p 161.25p 14975
18/07/2018 154.50p 164.00p 154.20p 164.00p 64692
17/07/2018 151.50p 165.00p 150.10p 165.00p 25361
16/07/2018 150.00p 152.50p 149.50p 149.50p 40292
13/07/2018 148.95p 148.95p 144.60p 148.50p 17148
12/07/2018 147.50p 147.50p 143.50p 145.75p 50215
11/07/2018 147.50p 150.00p 146.00p 146.00p 22833
10/07/2018 148.00p 150.25p 148.00p 150.25p 14731
09/07/2018 150.00p 150.25p 147.50p 150.25p 9234
06/07/2018 148.50p 150.25p 148.50p 150.25p 1800
05/07/2018 148.00p 151.25p 148.00p 151.25p 12417
04/07/2018 149.50p 150.00p 147.55p 150.00p 12362
03/07/2018 148.50p 149.50p 148.00p 148.00p 18445
02/07/2018 143.90p 149.00p 143.90p 147.50p 19582
29/06/2018 145.50p 149.50p 145.00p 147.00p 17090
28/06/2018 149.50p 149.50p 149.00p 149.00p 0
27/06/2018 149.50p 149.50p 147.60p 149.50p 3232
26/06/2018 148.20p 150.00p 147.77p 149.25p 16663
25/06/2018 147.50p 150.00p 147.50p 150.00p 4000
22/06/2018 153.50p 153.50p 147.00p 147.00p 15455
21/06/2018 148.50p 149.28p 146.50p 147.00p 30088
20/06/2018 148.10p 149.72p 148.10p 148.75p 11663
19/06/2018 152.00p 152.00p 149.00p 152.00p 16933
18/06/2018 146.50p 149.72p 146.50p 148.75p 11258
15/06/2018 149.50p 152.50p 147.15p 148.50p 79948
14/06/2018 147.00p 151.01p 147.00p 148.25p 37791
13/06/2018 148.07p 150.00p 148.07p 150.00p 9811
12/06/2018 146.50p 149.50p 146.50p 149.50p 21212
11/06/2018 145.00p 148.50p 145.00p 146.50p 21394
08/06/2018 148.00p 149.00p 146.00p 149.00p 39370
07/06/2018 144.50p 149.00p 144.00p 149.00p 5173
06/06/2018 146.00p 147.50p 144.00p 147.00p 22479
05/06/2018 144.00p 147.00p 143.50p 143.50p 23955
04/06/2018 146.50p 149.50p 144.63p 147.75p 25748
01/06/2018 143.50p 144.13p 143.00p 143.00p 10772
31/05/2018 142.50p 144.06p 142.50p 142.50p 1144
30/05/2018 146.00p 146.00p 142.00p 142.00p 23703
29/05/2018 141.00p 146.00p 141.00p 146.00p 12493
25/05/2018 141.50p 145.78p 141.50p 143.25p 6894
24/05/2018 141.50p 145.78p 141.50p 141.50p 13884
23/05/2018 145.00p 145.95p 143.50p 143.50p 7521
22/05/2018 142.00p 144.50p 142.00p 142.75p 17044
21/05/2018 145.00p 146.12p 142.00p 142.50p 98318
18/05/2018 143.49p 144.89p 143.49p 144.00p 16137
17/05/2018 145.00p 145.00p 141.89p 144.00p 22057
16/05/2018 143.00p 143.00p 140.93p 143.00p 5898
15/05/2018 143.00p 143.00p 141.90p 142.00p 6395
14/05/2018 140.50p 141.90p 140.50p 141.50p 11129
11/05/2018 143.00p 144.24p 141.55p 142.75p 26300
10/05/2018 139.14p 142.50p 139.14p 142.50p 6000
09/05/2018 140.00p 142.00p 138.50p 138.50p 21069
08/05/2018 138.84p 141.38p 138.48p 139.00p 18656
04/05/2018 139.20p 140.25p 140.00p 140.25p 0
03/05/2018 139.20p 142.36p 139.20p 140.00p 2701
02/05/2018 141.45p 144.55p 141.32p 141.75p 14405
01/05/2018 140.00p 143.95p 140.00p 142.50p 44299
30/04/2018 145.00p 145.00p 138.00p 138.00p 59400
27/04/2018 145.00p 146.00p 142.15p 143.25p 27755
26/04/2018 144.50p 145.00p 141.75p 145.00p 13337
25/04/2018 145.00p 148.56p 140.00p 142.50p 35484
24/04/2018 149.00p 149.00p 146.10p 147.25p 23735
23/04/2018 145.00p 148.81p 145.00p 145.00p 23870
20/04/2018 144.00p 148.00p 144.00p 144.00p 64153
19/04/2018 144.00p 144.10p 144.00p 144.00p 3201
18/04/2018 148.00p 148.00p 144.00p 144.00p 22668
17/04/2018 148.00p 148.11p 145.50p 145.50p 59982
16/04/2018 145.00p 154.00p 141.00p 143.00p 213809
13/04/2018 138.00p 140.00p 134.50p 137.25p 48968
12/04/2018 138.00p 138.00p 134.00p 134.00p 5241
11/04/2018 138.00p 138.00p 134.50p 138.00p 19545
10/04/2018 137.90p 137.94p 135.00p 135.00p 14708
09/04/2018 136.25p 137.90p 133.00p 135.25p 43818
06/04/2018 134.50p 138.00p 129.15p 133.00p 82671
05/04/2018 130.00p 130.00p 125.40p 126.50p 35687
04/04/2018 125.50p 126.50p 125.00p 125.00p 76780
03/04/2018 129.50p 130.00p 125.83p 130.00p 69627
29/03/2018 125.00p 130.00p 124.48p 130.00p 92632
28/03/2018 129.00p 129.00p 126.05p 128.25p 9536
27/03/2018 129.00p 129.00p 127.63p 128.25p 7435
26/03/2018 128.00p 130.00p 125.83p 130.00p 13752
23/03/2018 125.00p 129.00p 124.72p 129.00p 21578
22/03/2018 126.00p 128.00p 126.00p 127.50p 122116
21/03/2018 125.00p 130.00p 125.00p 126.00p 29985
20/03/2018 127.00p 127.25p 124.00p 126.00p 35837
19/03/2018 126.00p 127.50p 126.00p 126.00p 13018
16/03/2018 127.00p 130.00p 127.00p 130.00p 1000
15/03/2018 128.00p 130.52p 128.00p 128.00p 539
14/03/2018 126.00p 127.40p 126.00p 126.00p 339
13/03/2018 128.50p 131.12p 128.50p 128.50p 24677
12/03/2018 131.00p 131.63p 125.68p 129.00p 23787
09/03/2018 132.16p 133.00p 132.00p 132.00p 14510
08/03/2018 132.00p 133.00p 131.58p 133.00p 21566
07/03/2018 132.50p 140.00p 132.00p 133.50p 40958
06/03/2018 135.00p 135.00p 133.22p 135.00p 2905
05/03/2018 132.00p 133.74p 132.00p 133.00p 19914
02/03/2018 133.00p 133.95p 132.77p 133.00p 27533
01/03/2018 133.00p 135.00p 132.50p 133.50p 26448
28/02/2018 135.00p 137.06p 134.00p 135.00p 37539
27/02/2018 137.00p 138.49p 137.00p 137.50p 17824
26/02/2018 137.00p 138.50p 136.00p 138.50p 7692
23/02/2018 137.33p 138.50p 137.21p 138.50p 2995
22/02/2018 137.00p 138.05p 137.00p 137.00p 5471
21/02/2018 137.00p 138.50p 137.00p 138.50p 1977
20/02/2018 137.00p 138.64p 136.33p 138.50p 27494
19/02/2018 135.00p 137.50p 133.95p 137.50p 29211
16/02/2018 140.00p 140.00p 135.00p 140.00p 5588
15/02/2018 137.90p 137.90p 137.75p 137.75p 1279
14/02/2018 138.50p 139.00p 138.50p 139.00p 3500
13/02/2018 138.00p 141.34p 138.00p 140.50p 38287
12/02/2018 135.50p 142.00p 135.50p 140.00p 7880
09/02/2018 140.00p 142.00p 138.00p 140.00p 25272
08/02/2018 140.60p 140.60p 138.50p 138.50p 757
07/02/2018 140.00p 140.00p 138.00p 138.50p 14500
06/02/2018 135.00p 138.60p 131.50p 135.00p 34110
05/02/2018 137.96p 142.50p 137.96p 139.00p 7000
02/02/2018 143.00p 143.00p 139.85p 140.50p 20174
01/02/2018 143.00p 143.00p 136.00p 143.00p 5913
31/01/2018 143.00p 143.00p 137.96p 143.00p 10033
30/01/2018 140.00p 141.11p 135.50p 135.50p 16909
29/01/2018 142.00p 142.81p 136.00p 140.00p 21527
26/01/2018 137.55p 140.00p 137.55p 140.00p 13769
25/01/2018 137.55p 140.00p 137.55p 140.00p 5130
24/01/2018 137.55p 140.00p 137.55p 140.00p 2417
23/01/2018 135.00p 140.00p 135.00p 140.00p 1320
22/01/2018 137.55p 142.00p 137.55p 140.00p 2395

*Close Price adjusted for both dividends and splits