C&C Group (CDI) (CCR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C&C Group (CDI)

Date Open High Low Close* Volume
24/04/2024 166.60p 169.60p 166.00p 167.00p 405108
23/04/2024 163.80p 165.40p 160.40p 165.20p 275407
22/04/2024 162.80p 164.60p 162.60p 164.60p 270099
19/04/2024 162.60p 163.36p 158.80p 160.80p 268646
18/04/2024 158.00p 162.60p 158.00p 161.40p 213063
17/04/2024 156.20p 159.20p 154.96p 158.40p 434895
16/04/2024 156.40p 162.00p 156.20p 159.00p 486857
15/04/2024 160.20p 166.20p 160.20p 163.40p 731073
12/04/2024 166.20p 169.00p 165.60p 165.60p 308678
11/04/2024 167.40p 168.80p 165.60p 166.20p 373918
10/04/2024 167.20p 170.60p 163.40p 167.40p 999001
09/04/2024 165.00p 169.00p 165.00p 167.00p 605857
08/04/2024 163.00p 167.00p 163.00p 166.80p 583268
05/04/2024 161.60p 166.60p 161.60p 164.40p 1116986
04/04/2024 163.20p 165.80p 161.00p 165.20p 292718
03/04/2024 163.00p 165.60p 162.00p 165.00p 442144
02/04/2024 162.00p 167.20p 161.20p 163.20p 619056
28/03/2024 160.20p 164.60p 160.20p 163.80p 330164
27/03/2024 160.40p 162.80p 160.00p 161.20p 376865
26/03/2024 158.00p 161.20p 157.40p 160.40p 601228
25/03/2024 156.00p 158.20p 156.00p 158.20p 535301
22/03/2024 155.60p 158.60p 154.88p 156.60p 429832
21/03/2024 153.20p 157.00p 153.20p 155.80p 452108
20/03/2024 155.00p 156.00p 155.00p 152.00p 684101
19/03/2024 155.00p 156.60p 153.70p 156.00p 463437
18/03/2024 154.20p 156.40p 150.60p 155.00p 253126
15/03/2024 150.40p 154.80p 149.20p 154.80p 606518
14/03/2024 155.00p 155.60p 152.00p 152.40p 383122
13/03/2024 151.00p 155.20p 151.00p 153.20p 1108769
12/03/2024 145.80p 152.86p 145.80p 151.60p 724692
11/03/2024 146.00p 151.00p 146.00p 150.20p 625730
08/03/2024 148.80p 148.80p 145.80p 148.00p 673956
07/03/2024 143.00p 146.40p 143.00p 146.00p 622969
06/03/2024 144.60p 146.80p 144.00p 144.00p 479315
05/03/2024 148.00p 148.00p 144.60p 144.60p 434712
04/03/2024 147.00p 148.80p 144.80p 145.00p 645335
01/03/2024 145.80p 149.20p 144.00p 147.40p 434846
29/02/2024 145.60p 145.60p 142.24p 143.40p 1098998
28/02/2024 147.80p 151.00p 145.40p 145.40p 528914
27/02/2024 152.40p 154.80p 149.40p 150.60p 450977
26/02/2024 156.20p 159.80p 154.80p 155.20p 385934
23/02/2024 158.40p 159.40p 156.40p 156.40p 386722
22/02/2024 159.80p 160.83p 154.80p 159.00p 194526
21/02/2024 154.60p 160.00p 153.00p 156.80p 522928
20/02/2024 154.00p 154.80p 150.40p 154.60p 385643
19/02/2024 157.00p 157.00p 151.80p 154.60p 88743
16/02/2024 152.40p 154.60p 152.00p 153.40p 189329
15/02/2024 152.60p 153.00p 151.00p 152.20p 163009
14/02/2024 147.60p 152.60p 147.60p 151.40p 143254
13/02/2024 151.80p 153.53p 149.00p 150.00p 486181
12/02/2024 148.20p 151.80p 147.20p 151.60p 232537
09/02/2024 147.40p 148.60p 147.00p 147.80p 158134
08/02/2024 147.60p 148.00p 146.00p 147.40p 776654
07/02/2024 150.20p 150.20p 146.00p 147.00p 231484
06/02/2024 150.20p 150.20p 146.00p 147.60p 350704
05/02/2024 150.00p 151.00p 148.40p 149.20p 256289
02/02/2024 155.00p 155.00p 150.40p 150.40p 176811
01/02/2024 158.40p 158.40p 150.60p 150.60p 226572
31/01/2024 152.60p 154.70p 152.60p 153.60p 496175
30/01/2024 149.00p 153.40p 149.00p 153.00p 160460
29/01/2024 150.40p 153.20p 150.00p 152.80p 260350
26/01/2024 149.00p 151.60p 149.00p 150.20p 512092
25/01/2024 148.00p 149.80p 146.60p 149.80p 307325
24/01/2024 150.00p 151.20p 147.40p 148.60p 136894
23/01/2024 151.00p 151.80p 148.40p 149.00p 143499
22/01/2024 150.40p 150.40p 147.80p 150.00p 549590
19/01/2024 153.20p 154.60p 147.60p 147.80p 290430
18/01/2024 154.00p 155.00p 151.60p 152.80p 608687
17/01/2024 155.00p 155.00p 149.20p 152.80p 406002
16/01/2024 149.00p 154.60p 149.00p 154.20p 422773
15/01/2024 152.20p 153.60p 151.00p 153.40p 275156
12/01/2024 154.40p 156.00p 152.00p 152.80p 145462
11/01/2024 154.00p 156.00p 150.80p 152.20p 678507
10/01/2024 153.00p 153.00p 149.60p 151.40p 184861
09/01/2024 155.60p 155.60p 151.12p 152.00p 370948
08/01/2024 151.80p 153.00p 150.00p 152.00p 423915
05/01/2024 149.60p 151.80p 148.20p 150.00p 747698
04/01/2024 145.40p 150.60p 145.00p 149.60p 244088
03/01/2024 146.00p 149.80p 143.20p 145.40p 201610
02/01/2024 149.20p 153.80p 146.40p 146.40p 227301
29/12/2023 155.00p 156.00p 151.20p 152.60p 79598
28/12/2023 151.00p 155.60p 151.00p 155.60p 181968
27/12/2023 150.00p 154.00p 149.59p 152.80p 235487
22/12/2023 151.00p 154.00p 147.80p 149.80p 142819
21/12/2023 148.60p 150.00p 146.00p 149.00p 194403
20/12/2023 145.00p 150.60p 144.40p 149.20p 385171
19/12/2023 146.00p 147.00p 142.20p 143.60p 217429
18/12/2023 147.00p 149.80p 144.00p 144.80p 469695
15/12/2023 143.20p 146.20p 138.91p 144.40p 561925
14/12/2023 138.00p 142.00p 137.20p 140.20p 778909
13/12/2023 137.00p 137.40p 135.40p 136.60p 500298
12/12/2023 134.60p 138.00p 134.00p 136.00p 756328
11/12/2023 134.80p 138.00p 134.40p 136.80p 208095
08/12/2023 137.00p 138.80p 136.20p 137.20p 288216
07/12/2023 137.20p 137.60p 134.00p 136.60p 496083
06/12/2023 131.00p 138.00p 131.00p 136.20p 305820
05/12/2023 138.80p 139.20p 133.60p 135.80p 143489
04/12/2023 137.60p 137.60p 134.00p 135.40p 228928
01/12/2023 131.20p 136.60p 131.20p 134.80p 261702
30/11/2023 136.00p 137.00p 132.00p 134.00p 1799498
29/11/2023 138.80p 139.00p 136.60p 136.60p 260510
28/11/2023 138.60p 140.40p 136.20p 138.20p 242544
27/11/2023 138.80p 144.40p 138.80p 140.20p 212838
24/11/2023 139.00p 144.40p 139.00p 140.60p 142877
23/11/2023 136.60p 141.60p 136.60p 141.60p 129825
22/11/2023 136.40p 140.00p 135.40p 140.00p 562423
21/11/2023 138.00p 140.00p 135.80p 135.80p 166207
20/11/2023 145.80p 145.80p 137.60p 138.20p 407496
17/11/2023 137.60p 144.20p 137.60p 141.60p 448460
16/11/2023 147.00p 147.80p 140.20p 141.00p 592525
15/11/2023 139.80p 146.60p 139.80p 145.40p 639231
14/11/2023 136.00p 143.40p 134.40p 142.20p 335898
13/11/2023 133.60p 138.00p 133.51p 134.80p 197132
10/11/2023 140.40p 140.60p 136.00p 136.40p 221237
09/11/2023 144.00p 145.00p 140.00p 140.40p 1080639
08/11/2023 147.60p 149.80p 142.80p 143.80p 767311
07/11/2023 138.80p 145.60p 138.80p 145.20p 307138
06/11/2023 143.00p 144.80p 141.40p 143.20p 357382
03/11/2023 144.00p 144.00p 140.60p 142.40p 218948
02/11/2023 139.00p 143.00p 138.80p 141.60p 390839
01/11/2023 137.60p 141.60p 137.60p 138.20p 436446
31/10/2023 137.00p 141.60p 135.00p 139.20p 520730
30/10/2023 134.60p 136.80p 132.89p 136.00p 795889
27/10/2023 132.00p 133.60p 130.00p 132.00p 480476
26/10/2023 142.00p 142.20p 134.40p 134.40p 840127
25/10/2023 140.20p 140.80p 135.80p 139.40p 375196
24/10/2023 141.40p 142.20p 138.40p 140.80p 195989
23/10/2023 142.40p 144.00p 139.80p 141.80p 363977
20/10/2023 134.60p 142.40p 134.60p 141.60p 514485
19/10/2023 137.60p 139.60p 136.60p 137.00p 307974
18/10/2023 136.00p 138.53p 135.00p 137.40p 6455848
17/10/2023 134.00p 139.00p 134.00p 138.20p 208989
16/10/2023 136.00p 137.20p 134.60p 136.20p 153885
13/10/2023 137.00p 141.00p 134.60p 136.00p 580134
12/10/2023 139.80p 142.00p 138.20p 138.80p 364373
11/10/2023 142.00p 144.20p 138.60p 139.00p 2480212
10/10/2023 136.00p 142.80p 136.00p 141.80p 893779
09/10/2023 137.40p 139.60p 136.40p 138.00p 245364
06/10/2023 135.60p 140.00p 135.40p 136.40p 309333
05/10/2023 135.00p 139.60p 133.20p 136.60p 789998
04/10/2023 135.00p 136.60p 134.00p 134.80p 883288
03/10/2023 140.40p 140.40p 135.20p 135.40p 1299383
02/10/2023 140.00p 142.00p 136.20p 137.80p 981565
29/09/2023 138.40p 140.40p 138.20p 139.00p 329151
28/09/2023 139.00p 140.69p 136.00p 139.00p 567631
27/09/2023 140.20p 142.40p 137.80p 140.40p 135607
26/09/2023 143.00p 145.00p 141.80p 141.80p 1814458
25/09/2023 140.80p 144.00p 140.80p 143.00p 247540
22/09/2023 140.40p 145.00p 140.20p 143.20p 1026732
21/09/2023 137.00p 141.00p 136.20p 140.00p 1713592
20/09/2023 139.80p 143.80p 136.80p 137.60p 469298
19/09/2023 134.00p 140.60p 130.61p 139.20p 1011609
18/09/2023 133.20p 133.40p 130.40p 132.00p 344433
15/09/2023 135.00p 137.40p 133.00p 133.00p 1649325
14/09/2023 134.00p 137.60p 133.20p 137.40p 513569
13/09/2023 136.00p 136.20p 133.20p 135.00p 179029
12/09/2023 138.40p 139.00p 135.80p 137.80p 1807172
11/09/2023 133.00p 138.20p 133.00p 137.80p 399595
08/09/2023 135.60p 137.00p 134.94p 136.80p 145436
07/09/2023 136.20p 137.60p 134.80p 136.00p 853216
06/09/2023 133.60p 137.80p 131.80p 136.80p 159803
05/09/2023 131.20p 134.00p 131.16p 133.60p 199157
04/09/2023 132.00p 135.00p 132.00p 133.20p 165162
01/09/2023 135.40p 136.80p 134.20p 134.80p 176251
31/08/2023 138.20p 139.00p 135.60p 136.60p 1607893
30/08/2023 138.60p 140.80p 136.80p 137.40p 239285
29/08/2023 134.00p 139.40p 134.00p 137.20p 397457
25/08/2023 136.20p 138.40p 135.40p 136.00p 144281
24/08/2023 138.80p 139.60p 135.80p 136.60p 243628
23/08/2023 135.80p 137.80p 135.56p 137.60p 169590
22/08/2023 132.00p 135.40p 130.60p 135.40p 174870
21/08/2023 133.00p 133.25p 129.60p 130.00p 289175
18/08/2023 138.00p 138.00p 131.00p 133.20p 172925
17/08/2023 137.00p 138.20p 134.60p 135.20p 88537
16/08/2023 138.60p 140.60p 137.00p 137.60p 132177
15/08/2023 140.00p 143.80p 139.80p 141.00p 386055
14/08/2023 141.60p 143.60p 140.00p 141.00p 143983
11/08/2023 139.00p 143.20p 138.80p 142.60p 162683
10/08/2023 140.80p 144.40p 140.80p 144.20p 199466
09/08/2023 146.20p 146.20p 142.40p 142.40p 318019
08/08/2023 142.00p 144.80p 141.40p 142.60p 279106
07/08/2023 139.40p 142.80p 139.40p 142.00p 403089
04/08/2023 139.00p 140.80p 138.20p 139.80p 756659
03/08/2023 140.40p 141.40p 138.40p 138.80p 403158
02/08/2023 140.80p 141.60p 137.60p 138.80p 209164
01/08/2023 138.00p 142.20p 136.00p 141.00p 724654
31/07/2023 142.00p 142.88p 137.60p 138.00p 387384
28/07/2023 143.60p 144.80p 142.00p 143.00p 290183
27/07/2023 140.80p 144.60p 140.20p 143.00p 460069
26/07/2023 141.20p 142.00p 139.00p 140.00p 298359
25/07/2023 138.60p 142.20p 137.60p 139.00p 259837
24/07/2023 140.00p 141.80p 138.00p 139.40p 142576
21/07/2023 143.60p 144.00p 140.40p 140.40p 352880
20/07/2023 141.80p 144.20p 140.81p 143.20p 470458
19/07/2023 138.60p 144.00p 137.80p 141.80p 680969
18/07/2023 135.00p 139.20p 135.00p 137.80p 217939
17/07/2023 138.20p 139.60p 135.60p 136.60p 214541
14/07/2023 139.20p 141.20p 138.62p 139.80p 236403
13/07/2023 139.00p 140.60p 138.20p 139.60p 850865
12/07/2023 139.60p 139.60p 134.53p 138.20p 1839876

*Close Price adjusted for both dividends and splits