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
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
19/01/2018 140.50p 142.00p 137.55p 140.00p 11326
18/01/2018 140.00p 142.50p 138.07p 142.50p 11449
17/01/2018 138.81p 140.00p 137.00p 140.00p 15518
16/01/2018 141.30p 141.30p 138.80p 140.00p 20792
15/01/2018 142.00p 142.80p 138.15p 139.50p 15200
12/01/2018 144.00p 144.00p 140.00p 140.00p 12394
11/01/2018 138.50p 143.90p 138.50p 138.50p 112302
10/01/2018 135.50p 141.67p 135.50p 136.00p 29847
09/01/2018 128.00p 145.00p 128.00p 140.75p 87576
08/01/2018 123.17p 127.45p 123.17p 124.00p 20063
05/01/2018 128.00p 128.00p 121.00p 121.00p 7204
04/01/2018 122.50p 126.44p 122.50p 124.00p 9460
03/01/2018 125.00p 127.17p 124.00p 124.00p 9458
02/01/2018 122.00p 126.78p 122.00p 125.50p 11571
29/12/2017 128.00p 128.00p 126.78p 128.00p 1165
28/12/2017 128.00p 128.00p 128.00p 128.00p 1170
27/12/2017 127.75p 127.75p 124.00p 124.00p 1
22/12/2017 125.78p 125.92p 124.00p 124.00p 15738
21/12/2017 124.00p 127.00p 124.00p 124.00p 10406
20/12/2017 127.00p 128.00p 121.80p 124.87p 24888
19/12/2017 122.00p 127.00p 119.32p 127.00p 24071
18/12/2017 118.00p 120.96p 118.00p 120.00p 15004
15/12/2017 122.00p 123.00p 118.00p 121.50p 32667
14/12/2017 126.46p 126.46p 122.24p 123.50p 9622
13/12/2017 124.00p 129.00p 124.00p 129.00p 13829
12/12/2017 128.00p 129.00p 123.23p 129.00p 24376
11/12/2017 129.75p 129.75p 126.00p 126.00p 2757
08/12/2017 129.75p 129.75p 125.10p 129.75p 7142
07/12/2017 128.00p 128.00p 126.30p 128.00p 2155
06/12/2017 123.25p 126.50p 123.25p 126.50p 136
05/12/2017 129.75p 129.75p 125.56p 127.50p 8981
04/12/2017 125.00p 127.76p 125.00p 127.50p 21207
01/12/2017 128.00p 129.75p 126.10p 128.00p 9084
30/11/2017 128.00p 129.75p 126.00p 128.00p 33480
29/11/2017 128.75p 129.25p 125.60p 127.00p 22997
28/11/2017 126.75p 129.50p 125.60p 128.63p 23507
27/11/2017 129.00p 130.80p 124.87p 124.87p 48581
24/11/2017 135.00p 135.00p 129.00p 131.25p 32068
23/11/2017 134.00p 134.25p 130.00p 132.38p 16325
22/11/2017 135.00p 138.00p 133.00p 134.00p 8313
21/11/2017 135.25p 140.00p 135.25p 135.25p 3192
20/11/2017 136.00p 138.57p 135.64p 137.50p 10866
17/11/2017 138.00p 139.50p 139.50p 139.50p 0
16/11/2017 138.00p 139.50p 138.00p 139.50p 16585
15/11/2017 142.00p 142.44p 140.00p 140.00p 30388
14/11/2017 142.00p 148.00p 142.00p 145.00p 11034
13/11/2017 142.00p 145.00p 142.36p 145.00p 4075
10/11/2017 142.00p 146.44p 142.00p 146.00p 13169
09/11/2017 143.50p 146.50p 143.50p 143.50p 13329
08/11/2017 145.00p 145.38p 143.67p 145.38p 17362
07/11/2017 145.00p 144.48p 143.33p 144.00p 9103
06/11/2017 145.00p 146.44p 143.50p 143.50p 113217
03/11/2017 148.00p 147.00p 144.50p 146.00p 8207
02/11/2017 148.00p 148.00p 146.00p 146.00p 10013
01/11/2017 145.00p 148.00p 144.50p 144.50p 12698
31/10/2017 145.75p 145.75p 144.00p 144.00p 4346
30/10/2017 143.00p 146.01p 143.00p 146.00p 4196
27/10/2017 147.00p 147.00p 147.00p 147.00p 32
26/10/2017 143.00p 144.22p 143.00p 143.00p 26526
25/10/2017 145.25p 144.48p 143.67p 144.00p 13730
24/10/2017 145.25p 146.25p 143.00p 143.50p 12077
23/10/2017 145.00p 147.00p 144.52p 146.00p 11165
20/10/2017 148.00p 144.50p 143.67p 144.00p 11816
19/10/2017 148.00p 145.50p 145.50p 145.50p 0
18/10/2017 148.00p 147.50p 145.50p 145.50p 28600
17/10/2017 148.00p 147.50p 145.50p 146.00p 11301
16/10/2017 148.00p 148.00p 145.50p 148.00p 4474
13/10/2017 145.00p 145.00p 145.00p 145.00p 10000
12/10/2017 145.00p 145.00p 145.00p 145.00p 1
11/10/2017 147.75p 147.50p 145.00p 145.00p 500
10/10/2017 147.75p 147.75p 147.00p 147.50p 2184
09/10/2017 143.00p 145.00p 145.00p 145.00p 8096
06/10/2017 143.00p 145.00p 144.88p 145.00p 56465
05/10/2017 143.00p 147.75p 144.88p 144.88p 16535
04/10/2017 143.00p 148.00p 143.00p 147.75p 288
03/10/2017 148.00p 147.75p 146.00p 146.00p 4172
02/10/2017 148.00p 148.00p 147.75p 147.75p 2137
29/09/2017 144.00p 144.00p 144.00p 144.00p 1
28/09/2017 142.25p 144.50p 142.00p 144.50p 3448
27/09/2017 142.00p 144.50p 142.00p 144.50p 2542
26/09/2017 145.00p 145.00p 142.00p 142.00p 1379
25/09/2017 142.00p 145.00p 142.00p 143.50p 3081
22/09/2017 144.00p 144.00p 144.00p 144.00p 33208
21/09/2017 144.00p 145.25p 144.00p 145.25p 29285
20/09/2017 144.00p 147.00p 144.00p 146.50p 3700
19/09/2017 145.00p 146.38p 143.75p 146.38p 4078
18/09/2017 147.00p 147.00p 142.00p 144.75p 9590
15/09/2017 146.75p 146.75p 146.75p 146.75p 223
14/09/2017 146.75p 146.88p 146.75p 146.88p 2227
13/09/2017 148.00p 148.00p 148.00p 148.00p 9773
12/09/2017 143.50p 145.38p 143.50p 145.38p 69
11/09/2017 145.00p 150.00p 145.00p 146.50p 7200
08/09/2017 142.00p 146.50p 146.50p 146.50p 15428
07/09/2017 142.00p 149.75p 146.50p 146.50p 1444
06/09/2017 142.00p 150.00p 142.00p 149.75p 10368
05/09/2017 142.00p 145.25p 142.00p 145.25p 1413
04/09/2017 142.50p 145.25p 142.50p 145.25p 100
01/09/2017 142.00p 145.25p 142.00p 145.25p 28211
31/08/2017 148.00p 148.00p 148.00p 148.00p 1203
30/08/2017 146.00p 146.00p 145.25p 145.25p 3000
29/08/2017 144.00p 145.25p 144.00p 145.25p 1433
25/08/2017 142.00p 145.25p 143.00p 143.00p 7946
24/08/2017 142.00p 145.25p 142.00p 145.25p 721
23/08/2017 148.00p 145.25p 143.50p 145.25p 41062
22/08/2017 148.00p 143.50p 143.50p 143.50p 5957
21/08/2017 148.00p 148.50p 143.50p 143.50p 3256
18/08/2017 145.00p 145.00p 145.00p 145.00p 3931
17/08/2017 143.25p 146.00p 143.25p 146.00p 536
16/08/2017 144.00p 144.00p 143.50p 143.50p 2500
15/08/2017 142.00p 143.75p 143.50p 143.50p 25271
14/08/2017 142.00p 143.75p 142.00p 143.75p 4000
11/08/2017 144.00p 144.00p 142.00p 143.75p 14181
10/08/2017 147.00p 147.00p 144.00p 144.25p 7220
09/08/2017 145.00p 147.00p 145.00p 147.00p 4083
08/08/2017 146.75p 147.00p 145.00p 147.00p 6758
07/08/2017 145.00p 146.75p 144.75p 146.75p 12580
04/08/2017 142.00p 142.00p 141.50p 141.50p 989
03/08/2017 142.75p 142.50p 141.50p 142.50p 13213
02/08/2017 142.75p 141.50p 141.50p 141.50p 4958
01/08/2017 142.75p 142.75p 141.50p 141.50p 5000
31/07/2017 142.75p 142.75p 142.75p 142.75p 375
28/07/2017 138.00p 138.00p 136.00p 137.00p 3882
27/07/2017 139.00p 139.00p 136.00p 136.00p 1729
26/07/2017 138.00p 138.00p 137.00p 137.00p 8477
25/07/2017 137.50p 138.00p 137.50p 138.00p 78
24/07/2017 136.00p 140.00p 136.00p 140.00p 8902
21/07/2017 142.75p 142.75p 140.00p 141.13p 11660
20/07/2017 143.00p 143.00p 140.13p 140.13p 54
19/07/2017 135.75p 136.87p 136.50p 136.87p 356297
18/07/2017 135.75p 136.50p 134.75p 136.50p 11130
17/07/2017 135.75p 135.75p 134.75p 134.75p 820
14/07/2017 134.00p 136.00p 134.00p 136.00p 23007
13/07/2017 137.00p 137.00p 134.88p 134.88p 2800
12/07/2017 138.00p 138.00p 138.00p 138.00p 93
11/07/2017 132.00p 136.87p 136.00p 136.87p 22808
10/07/2017 132.00p 136.00p 133.50p 136.00p 11514
07/07/2017 132.00p 133.50p 132.00p 133.50p 4560
06/07/2017 132.00p 132.00p 132.00p 132.00p 16
05/07/2017 133.00p 133.38p 133.00p 133.38p 2819
04/07/2017 133.00p 133.00p 132.50p 132.50p 1500
03/07/2017 137.00p 137.00p 134.00p 136.00p 53394
30/06/2017 138.00p 138.00p 138.00p 138.00p 1106
29/06/2017 137.00p 137.50p 137.00p 137.50p 9328
28/06/2017 137.00p 137.00p 137.00p 137.00p 1234
27/06/2017 140.00p 138.13p 138.00p 138.00p 66745
26/06/2017 140.00p 138.13p 138.13p 138.13p 20540
23/06/2017 140.00p 140.00p 138.13p 138.13p 5240
22/06/2017 140.00p 140.00p 136.25p 140.00p 968
21/06/2017 139.75p 139.75p 139.75p 139.75p 691
20/06/2017 137.00p 139.00p 138.50p 139.00p 0
19/06/2017 137.00p 138.50p 137.00p 138.50p 100
16/06/2017 136.00p 137.00p 136.00p 137.00p 23566
15/06/2017 136.00p 137.50p 136.00p 136.75p 30704
14/06/2017 138.00p 140.00p 136.20p 136.25p 365555
13/06/2017 137.75p 140.74p 137.75p 138.25p 512909
12/06/2017 138.50p 139.21p 137.00p 138.50p 29938
09/06/2017 142.75p 142.75p 137.75p 140.37p 47717
08/06/2017 142.75p 143.00p 139.00p 143.00p 23300
07/06/2017 139.59p 139.59p 138.00p 138.87p 92155
06/06/2017 137.25p 140.13p 137.25p 140.13p 42563
05/06/2017 136.00p 138.99p 136.00p 137.25p 16009
02/06/2017 139.00p 139.61p 136.48p 138.00p 86645
01/06/2017 138.25p 140.13p 135.96p 138.00p 153770
31/05/2017 140.00p 141.00p 138.75p 139.00p 19544
30/05/2017 138.50p 139.61p 137.75p 139.00p 45523
26/05/2017 143.00p 143.00p 138.25p 140.50p 8772
25/05/2017 137.50p 142.44p 137.50p 141.88p 35021
24/05/2017 141.00p 142.00p 137.63p 142.00p 11010
23/05/2017 138.00p 143.00p 137.25p 140.13p 607554
22/05/2017 135.00p 139.00p 135.00p 139.00p 21774
19/05/2017 132.00p 139.00p 131.35p 137.37p 90458
18/05/2017 132.00p 132.79p 132.00p 132.00p 21054
17/05/2017 133.95p 133.95p 132.00p 132.50p 107151
16/05/2017 133.00p 135.00p 132.00p 132.00p 12559
15/05/2017 133.04p 134.23p 132.88p 132.88p 23789
12/05/2017 133.00p 134.40p 132.00p 133.88p 27435
11/05/2017 130.50p 131.62p 129.50p 131.62p 49255
10/05/2017 128.25p 132.64p 128.25p 132.00p 26607
09/05/2017 131.00p 132.24p 130.13p 131.50p 27091
08/05/2017 130.00p 130.59p 129.00p 130.25p 60554
05/05/2017 134.25p 134.25p 127.71p 129.00p 54992
04/05/2017 139.00p 139.48p 132.00p 132.00p 72366
03/05/2017 141.25p 142.00p 139.00p 139.25p 395652
02/05/2017 140.25p 143.75p 140.25p 142.50p 356707
28/04/2017 137.50p 142.12p 136.94p 142.12p 49558
27/04/2017 137.50p 141.50p 137.50p 138.50p 12359
26/04/2017 140.00p 142.00p 138.06p 139.75p 67418
25/04/2017 137.00p 139.06p 136.70p 138.50p 35484
24/04/2017 140.00p 140.00p 135.00p 138.37p 68879
21/04/2017 139.75p 139.95p 137.50p 137.50p 9000
20/04/2017 139.75p 139.75p 136.50p 138.00p 34508
19/04/2017 138.00p 145.00p 136.22p 138.50p 89592

*Close Price adjusted for both dividends and splits