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
01/12/2010 291.45p 297.44p 290.51p 295.94p 282905
30/11/2010 293.79p 296.03p 290.14p 291.45p 513366
29/11/2010 296.13p 296.13p 292.85p 293.79p 308170
26/11/2010 295.66p 297.34p 294.72p 294.72p 127021
25/11/2010 298.47p 299.40p 295.75p 296.60p 128399
24/11/2010 304.08p 304.08p 295.66p 297.44p 1101422
23/11/2010 314.28p 314.28p 299.40p 302.68p 729368
22/11/2010 318.11p 319.71p 314.47p 314.65p 259646
19/11/2010 320.83p 321.86p 313.44p 313.44p 124344
18/11/2010 313.34p 320.92p 313.34p 319.05p 332825
17/11/2010 301.09p 313.44p 298.56p 311.66p 1504639
16/11/2010 302.21p 304.27p 294.63p 299.40p 324217
15/11/2010 299.03p 301.27p 297.62p 298.84p 340334
12/11/2010 303.05p 303.05p 298.47p 298.56p 793566
11/11/2010 307.45p 307.45p 302.02p 302.68p 414274
10/11/2010 306.23p 310.16p 306.23p 306.89p 325047
09/11/2010 312.41p 316.24p 304.08p 304.08p 241791
08/11/2010 318.11p 318.11p 306.98p 313.16p 300738
05/11/2010 317.83p 319.99p 304.83p 315.96p 463644
04/11/2010 321.48p 325.60p 316.24p 320.92p 193081
03/11/2010 314.84p 324.66p 314.28p 317.83p 307243
02/11/2010 307.82p 316.24p 307.82p 313.44p 313543
01/11/2010 307.82p 313.72p 307.45p 311.57p 117006
29/10/2010 294.35p 313.62p 294.35p 308.76p 466879
28/10/2010 296.78p 301.27p 296.78p 298.19p 170092
27/10/2010 299.22p 299.22p 294.72p 297.53p 425060
26/10/2010 297.53p 298.47p 294.72p 297.25p 522964
25/10/2010 294.72p 301.65p 294.72p 294.91p 317439
22/10/2010 299.40p 301.27p 296.60p 296.60p 1592189
21/10/2010 290.05p 298.47p 290.05p 297.34p 1000839
20/10/2010 296.13p 296.13p 289.11p 290.98p 481274
19/10/2010 304.08p 305.95p 293.41p 296.13p 268952
18/10/2010 302.21p 304.08p 293.88p 303.33p 220611
15/10/2010 299.40p 305.39p 299.40p 304.08p 512238
14/10/2010 309.69p 310.44p 299.40p 302.21p 390167
13/10/2010 293.51p 306.79p 293.51p 306.79p 512305
12/10/2010 287.24p 296.13p 287.24p 292.39p 586474
11/10/2010 286.49p 289.89p 283.50p 286.77p 215529
08/10/2010 282.28p 287.24p 282.28p 284.43p 166717
07/10/2010 284.25p 286.77p 280.69p 282.65p 697197
06/10/2010 289.95p 290.05p 281.81p 285.74p 2150468
05/10/2010 291.36p 293.79p 287.43p 290.33p 336401
04/10/2010 296.60p 299.31p 291.92p 293.32p 2351583
01/10/2010 304.08p 304.08p 293.32p 294.72p 773566
30/09/2010 302.86p 303.05p 295.84p 298.47p 294669
29/09/2010 301.37p 304.08p 296.60p 301.09p 99540
28/09/2010 301.27p 304.92p 295.66p 297.72p 301259
27/09/2010 306.89p 306.89p 302.30p 304.08p 72267
24/09/2010 300.62p 306.98p 295.94p 304.74p 258160
23/09/2010 299.40p 300.34p 296.60p 299.03p 140239
22/09/2010 299.31p 299.50p 296.73p 296.97p 509128
21/09/2010 294.82p 301.27p 294.72p 299.40p 180922
20/09/2010 296.69p 298.84p 294.72p 295.85p 128509
17/09/2010 297.53p 301.09p 294.72p 295.66p 492953
16/09/2010 298.37p 299.40p 294.82p 295.66p 139273
15/09/2010 298.37p 298.75p 295.66p 295.66p 98074
14/09/2010 298.00p 302.12p 295.38p 296.03p 232068
13/09/2010 297.53p 299.59p 295.00p 295.66p 231655
10/09/2010 291.36p 297.53p 291.36p 295.75p 40019
09/09/2010 290.23p 296.31p 287.33p 294.72p 257969
08/09/2010 286.30p 293.88p 286.30p 293.88p 218104
07/09/2010 289.86p 294.16p 287.33p 290.05p 125266
06/09/2010 295.94p 295.94p 290.05p 290.05p 40976
03/09/2010 284.62p 295.19p 284.62p 293.79p 247094
02/09/2010 293.32p 294.26p 290.05p 291.92p 502461
01/09/2010 288.46p 294.72p 280.69p 294.72p 165985
31/08/2010 294.72p 294.72p 283.50p 287.80p 134293
27/08/2010 287.33p 290.50p 287.05p 290.05p 42507
26/08/2010 284.62p 291.17p 284.06p 286.02p 132315
25/08/2010 285.37p 291.92p 284.25p 286.02p 239515
24/08/2010 291.92p 293.41p 287.24p 289.11p 1080346
23/08/2010 292.20p 294.72p 290.79p 292.85p 356477
20/08/2010 293.51p 295.29p 287.52p 290.98p 726913
19/08/2010 293.51p 297.72p 289.86p 291.36p 202037
18/08/2010 288.27p 291.92p 285.44p 289.11p 179804
17/08/2010 291.92p 291.92p 285.84p 285.84p 43050
16/08/2010 290.23p 290.23p 285.37p 285.84p 38331
13/08/2010 291.64p 293.69p 288.17p 289.30p 83939
12/08/2010 287.52p 294.07p 287.52p 292.85p 185414
11/08/2010 292.85p 292.85p 285.27p 287.43p 116002
10/08/2010 294.72p 295.66p 291.08p 293.69p 153801
09/08/2010 299.40p 299.59p 295.66p 295.66p 111434
06/08/2010 299.40p 299.40p 290.05p 294.72p 348364
05/08/2010 305.95p 308.01p 295.66p 295.66p 265043
04/08/2010 304.36p 308.67p 304.08p 305.95p 233249
03/08/2010 306.05p 311.47p 305.30p 307.82p 453792
02/08/2010 313.34p 313.34p 306.89p 308.95p 104114
30/07/2010 308.76p 308.95p 304.08p 304.08p 147180
29/07/2010 307.82p 308.10p 304.08p 306.89p 341130
28/07/2010 313.34p 313.44p 303.89p 304.36p 269532
27/07/2010 312.97p 313.44p 307.36p 307.36p 235166
26/07/2010 311.57p 313.44p 305.02p 309.69p 249508
23/07/2010 313.34p 316.34p 309.36p 311.10p 636187
22/07/2010 308.67p 312.50p 307.82p 310.63p 1175365
21/07/2010 308.01p 310.35p 306.61p 307.82p 762463
20/07/2010 309.88p 311.10p 307.64p 308.76p 640073
19/07/2010 310.44p 311.57p 306.89p 311.28p 395116
16/07/2010 312.13p 318.02p 309.79p 312.50p 546584
15/07/2010 318.11p 319.99p 312.59p 314.75p 198805
14/07/2010 313.44p 317.18p 308.85p 312.97p 506993
13/07/2010 303.14p 316.34p 303.14p 316.34p 187054
12/07/2010 311.57p 313.90p 309.32p 312.50p 154315
09/07/2010 314.37p 315.31p 311.57p 314.84p 111690
08/07/2010 308.76p 317.18p 308.76p 313.90p 248396
07/07/2010 305.02p 313.44p 304.08p 309.23p 121635
06/07/2010 305.25p 313.90p 305.25p 312.03p 448243
05/07/2010 301.74p 305.02p 301.74p 303.38p 88775
02/07/2010 304.08p 306.42p 296.83p 302.21p 379978
01/07/2010 300.34p 304.08p 295.89p 299.87p 857167
30/06/2010 308.76p 308.76p 301.74p 304.08p 764940
29/06/2010 316.01p 316.01p 301.27p 301.27p 213652
28/06/2010 316.24p 320.92p 310.40p 316.71p 263351
25/06/2010 308.76p 317.18p 304.31p 312.27p 374673
24/06/2010 309.69p 313.44p 304.08p 307.59p 317271
23/06/2010 310.63p 318.11p 308.29p 308.29p 494521
22/06/2010 316.24p 319.99p 305.02p 313.20p 958772
21/06/2010 305.02p 317.65p 305.02p 315.31p 622833
18/06/2010 307.82p 314.61p 305.48p 305.48p 791966
17/06/2010 302.21p 308.76p 299.64p 304.31p 741320
16/06/2010 299.40p 301.98p 295.66p 299.40p 208029
15/06/2010 299.40p 304.55p 298.93p 299.17p 168999
14/06/2010 303.38p 304.08p 299.17p 302.68p 209457
11/06/2010 298.93p 300.81p 298.47p 298.70p 757479
10/06/2010 297.06p 302.21p 297.06p 299.40p 477085
09/06/2010 293.79p 302.68p 292.85p 298.47p 428563
08/06/2010 294.72p 294.72p 285.37p 292.39p 516691
07/06/2010 294.49p 294.72p 290.98p 292.85p 181759
04/06/2010 302.91p 303.97p 291.68p 294.72p 338782
03/06/2010 306.89p 308.99p 300.81p 302.21p 196357
02/06/2010 298.47p 304.31p 296.83p 300.34p 547374
01/06/2010 305.02p 305.02p 298.23p 299.40p 207216
28/05/2010 311.57p 314.14p 302.21p 302.21p 96175
27/05/2010 313.44p 322.79p 308.99p 311.57p 178536
26/05/2010 304.08p 316.95p 304.08p 312.74p 453623
25/05/2010 298.70p 299.87p 281.63p 299.87p 657985
24/05/2010 308.76p 311.57p 299.64p 308.52p 161907
21/05/2010 297.06p 305.48p 291.22p 303.85p 226826
20/05/2010 314.14p 316.24p 298.70p 300.34p 469145
19/05/2010 314.37p 315.78p 304.08p 309.69p 226066
18/05/2010 314.37p 322.56p 314.37p 321.16p 50555
17/05/2010 321.86p 322.56p 312.97p 314.37p 60461
14/05/2010 332.62p 333.55p 318.35p 322.09p 146569
13/05/2010 328.17p 331.92p 325.83p 329.11p 141613
12/05/2010 308.99p 327.24p 308.99p 323.73p 257376
11/05/2010 313.90p 313.90p 305.95p 310.40p 215442
10/05/2010 308.76p 320.69p 307.82p 309.93p 988723
07/05/2010 309.23p 314.37p 293.79p 298.47p 361183
06/05/2010 318.11p 332.15p 312.74p 316.48p 356635
05/05/2010 330.75p 334.02p 319.99p 322.09p 296891
04/05/2010 336.83p 339.17p 327.47p 330.75p 475154
30/04/2010 350.86p 350.86p 322.79p 335.89p 1079015
29/04/2010 304.08p 321.86p 304.08p 321.86p 513405
28/04/2010 306.89p 308.29p 297.53p 301.27p 893788
27/04/2010 318.35p 318.35p 306.19p 306.89p 473353
26/04/2010 322.79p 327.47p 318.35p 319.99p 241278
23/04/2010 319.99p 322.76p 318.35p 319.05p 692014
22/04/2010 322.79p 327.47p 319.99p 320.92p 291454
21/04/2010 330.75p 330.75p 320.92p 322.79p 902827
20/04/2010 326.54p 330.51p 322.79p 329.34p 940234
19/04/2010 315.54p 322.56p 315.54p 320.92p 346359
16/04/2010 322.79p 322.79p 313.44p 314.14p 905617
15/04/2010 327.47p 327.47p 319.99p 322.56p 349310
14/04/2010 322.79p 328.41p 319.05p 327.24p 300083
13/04/2010 316.24p 323.73p 314.37p 323.49p 197015
12/04/2010 319.99p 321.62p 314.14p 315.31p 101742
09/04/2010 317.41p 323.26p 314.84p 319.05p 116450
08/04/2010 316.24p 316.24p 306.89p 313.20p 150424
07/04/2010 316.24p 318.11p 310.86p 313.44p 243185
06/04/2010 315.78p 323.73p 307.82p 313.90p 264473
01/04/2010 316.71p 319.28p 304.55p 311.80p 550338
31/03/2010 299.40p 314.37p 299.40p 313.90p 781540
30/03/2010 299.40p 303.38p 295.19p 302.21p 156679
29/03/2010 294.72p 298.47p 292.87p 296.60p 130636
26/03/2010 290.51p 298.23p 290.51p 296.60p 148422
25/03/2010 287.24p 299.40p 283.73p 295.66p 1509523
24/03/2010 276.25p 294.49p 272.27p 284.43p 1174767
23/03/2010 271.33p 281.63p 271.33p 279.75p 129119
22/03/2010 278.35p 279.75p 269.70p 275.78p 206924
19/03/2010 274.61p 276.01p 271.33p 276.01p 293805
18/03/2010 273.20p 273.20p 265.49p 270.40p 477338
17/03/2010 271.33p 273.91p 263.61p 270.40p 257584
16/03/2010 275.78p 275.78p 269.46p 271.33p 75368
15/03/2010 271.33p 275.78p 268.53p 271.57p 131295
12/03/2010 269.46p 276.48p 269.46p 273.67p 340972
11/03/2010 270.40p 271.10p 264.78p 268.99p 225298
10/03/2010 261.98p 268.76p 261.98p 265.72p 72165
09/03/2010 264.55p 264.55p 257.30p 260.11p 74061
08/03/2010 270.40p 270.40p 260.57p 262.68p 111097
05/03/2010 261.04p 270.40p 258.47p 269.46p 243441
04/03/2010 260.81p 266.66p 260.38p 263.61p 226292
03/03/2010 260.11p 266.66p 257.77p 264.55p 241535
02/03/2010 256.13p 261.98p 252.85p 259.17p 361623
01/03/2010 257.30p 258.00p 252.39p 256.36p 391130
26/02/2010 259.40p 259.40p 249.11p 254.49p 170630
25/02/2010 261.04p 263.15p 252.62p 254.02p 40010
24/02/2010 261.98p 261.98p 253.32p 257.30p 154396
23/02/2010 266.66p 267.59p 259.64p 261.04p 332571
22/02/2010 266.89p 271.10p 263.61p 265.72p 220554
19/02/2010 268.06p 272.50p 264.08p 271.80p 226866
18/02/2010 263.85p 272.97p 261.28p 272.27p 223994

*Close Price adjusted for both dividends and splits