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
04/10/2007 580.09p 580.09p 540.80p 542.67p 2570376
03/10/2007 603.48p 612.84p 561.38p 575.41p 1512387
02/10/2007 570.74p 603.48p 570.74p 596.93p 4569298
01/10/2007 547.34p 570.74p 523.95p 567.46p 2719199
28/09/2007 552.02p 556.70p 535.65p 539.86p 1412187
27/09/2007 556.70p 566.06p 525.36p 547.34p 1679235
26/09/2007 580.09p 602.55p 549.22p 549.22p 2633018
25/09/2007 622.20p 631.55p 560.44p 577.29p 4247496
24/09/2007 636.23p 659.62p 615.65p 622.20p 3754047
21/09/2007 570.74p 644.65p 566.06p 644.65p 4856376
20/09/2007 581.03p 581.96p 565.12p 567.93p 2311164
19/09/2007 577.29p 592.26p 569.33p 585.71p 3247454
18/09/2007 566.06p 566.53p 547.34p 560.44p 1809697
17/09/2007 566.06p 568.86p 550.15p 561.38p 3188861
14/09/2007 598.80p 598.80p 563.25p 573.54p 1646636
13/09/2007 572.61p 608.16p 555.30p 594.13p 3592416
12/09/2007 564.19p 596.93p 545.47p 580.09p 5362406
11/09/2007 538.46p 575.41p 530.97p 554.83p 2043194
10/09/2007 523.95p 543.60p 520.21p 527.70p 1214377
07/09/2007 510.39p 530.50p 505.71p 526.76p 2553097
06/09/2007 505.24p 509.92p 495.89p 505.24p 2330917
05/09/2007 504.31p 509.45p 494.01p 500.56p 2181364
04/09/2007 500.56p 508.52p 493.55p 506.18p 2730134
03/09/2007 506.18p 508.52p 495.89p 503.37p 1802029
31/08/2007 497.76p 528.63p 490.27p 503.84p 3440806
30/08/2007 477.17p 512.73p 467.82p 498.69p 5197668
29/08/2007 467.82p 477.17p 450.51p 477.17p 6543428
28/08/2007 481.85p 484.19p 464.78p 475.30p 5121750
24/08/2007 509.92p 509.92p 473.43p 483.72p 5376836
23/08/2007 529.57p 537.99p 505.24p 514.60p 4883400
22/08/2007 528.63p 536.59p 518.81p 530.97p 1977564
21/08/2007 542.67p 542.67p 500.56p 519.28p 3639083
20/08/2007 547.81p 548.28p 534.71p 538.92p 1330102
17/08/2007 547.34p 554.36p 523.95p 542.67p 2355784
16/08/2007 552.02p 561.38p 544.54p 549.22p 2454818
15/08/2007 562.31p 567.46p 557.17p 563.72p 1939473
14/08/2007 569.80p 577.75p 564.65p 566.99p 2694051
13/08/2007 584.77p 586.17p 573.07p 573.54p 2389776
10/08/2007 584.77p 592.26p 555.77p 571.67p 2534798
09/08/2007 598.80p 610.50p 587.11p 595.53p 12221526
08/08/2007 608.16p 612.84p 601.61p 603.48p 1516425
07/08/2007 611.44p 618.45p 596.47p 602.08p 6783580
06/08/2007 581.96p 614.71p 580.09p 613.77p 2688292
03/08/2007 594.13p 603.95p 586.64p 594.13p 2107449
02/08/2007 606.29p 622.20p 593.19p 594.13p 5325361
01/08/2007 552.02p 596.93p 523.95p 596.93p 12030873
31/07/2007 762.54p 781.25p 547.34p 561.38p 13493312
30/07/2007 748.51p 763.01p 727.92p 763.01p 1378043
27/07/2007 754.12p 756.93p 715.76p 743.83p 7417235
26/07/2007 793.42p 799.03p 753.18p 753.18p 4926342
25/07/2007 796.22p 814.94p 783.59p 796.22p 2611491
24/07/2007 819.15p 820.08p 800.43p 803.71p 2225199
23/07/2007 817.74p 826.16p 816.34p 821.02p 2890608
20/07/2007 795.29p 822.89p 795.29p 818.68p 7473324
19/07/2007 776.11p 811.19p 767.69p 792.48p 5344953
18/07/2007 767.22p 776.57p 753.18p 768.15p 6170918
17/07/2007 795.29p 795.29p 771.90p 776.57p 2324808
16/07/2007 795.29p 809.32p 772.83p 786.87p 8179620
13/07/2007 818.68p 838.33p 767.22p 790.61p 23005972
12/07/2007 932.83p 958.09p 932.83p 944.99p 4158347
11/07/2007 928.15p 937.50p 921.60p 935.63p 1501997
10/07/2007 936.57p 943.12p 924.40p 936.57p 17189082
09/07/2007 968.38p 968.38p 930.95p 935.63p 1426825
06/07/2007 959.02p 988.96p 955.28p 969.31p 1484588
05/07/2007 957.15p 958.09p 932.83p 954.34p 1218584
04/07/2007 959.02p 973.99p 948.73p 957.15p 1193250
03/07/2007 920.66p 955.28p 920.66p 951.54p 2070369
02/07/2007 933.76p 941.25p 893.06p 923.94p 4469668
29/06/2007 978.67p 992.71p 933.76p 933.76p 4733258
28/06/2007 950.60p 977.74p 949.67p 972.12p 6723460
27/06/2007 972.12p 972.12p 937.50p 944.99p 3868206
26/06/2007 982.41p 994.58p 920.66p 952.47p 11707289
25/06/2007 1,036.68p 1,041.36p 982.41p 1,003.93p 4494426
22/06/2007 1,075.98p 1,075.98p 1,030.13p 1,041.36p 2208126
21/06/2007 1,088.14p 1,090.95p 1,065.69p 1,067.56p 1657433
20/06/2007 1,087.20p 1,099.37p 1,083.46p 1,088.14p 1238622
19/06/2007 1,104.05p 1,109.66p 1,075.98p 1,090.01p 1105690
18/06/2007 1,122.76p 1,135.86p 1,099.37p 1,099.37p 2572590
15/06/2007 1,120.89p 1,127.44p 1,108.72p 1,118.08p 1410535
14/06/2007 1,104.05p 1,126.50p 1,091.88p 1,122.76p 5708684
13/06/2007 1,101.24p 1,107.79p 1,087.20p 1,099.37p 2300844
12/06/2007 1,075.98p 1,108.72p 1,048.84p 1,105.92p 25365364
11/06/2007 1,075.98p 1,075.98p 1,047.91p 1,067.56p 1999613
08/06/2007 1,047.91p 1,064.75p 1,043.23p 1,047.91p 976325
07/06/2007 1,059.14p 1,075.98p 1,038.55p 1,054.46p 3053051
06/06/2007 1,116.21p 1,119.02p 1,052.59p 1,059.14p 2995422
05/06/2007 1,141.47p 1,150.83p 1,090.01p 1,116.21p 3177080
04/06/2007 1,178.90p 1,188.25p 1,141.47p 1,144.28p 2431968
01/06/2007 1,150.83p 1,183.57p 1,150.83p 1,162.99p 911488
31/05/2007 1,145.21p 1,177.96p 1,145.21p 1,162.99p 1862318
30/05/2007 1,136.79p 1,143.34p 1,122.76p 1,141.47p 2063612
29/05/2007 1,155.51p 1,155.51p 1,103.11p 1,139.60p 2817887
25/05/2007 1,157.38p 1,163.93p 1,146.15p 1,162.99p 2311284
24/05/2007 1,160.18p 1,174.22p 1,155.51p 1,164.86p 453801
23/05/2007 1,160.18p 1,184.51p 1,150.83p 1,161.12p 739784
22/05/2007 1,178.90p 1,178.90p 1,165.80p 1,174.22p 1496488
21/05/2007 1,176.09p 1,188.25p 1,168.60p 1,171.41p 1174417
18/05/2007 1,160.18p 1,174.22p 1,158.31p 1,169.54p 1228064
17/05/2007 1,169.54p 1,174.22p 1,148.96p 1,162.06p 1122993
16/05/2007 1,164.86p 1,180.77p 1,164.86p 1,171.41p 1356909
15/05/2007 1,169.54p 1,192.00p 1,160.18p 1,182.64p 2948073
14/05/2007 1,166.73p 1,175.15p 1,143.34p 1,162.06p 16642134
11/05/2007 1,155.51p 1,155.51p 1,099.37p 1,122.76p 2372242
10/05/2007 1,154.57p 1,169.54p 1,137.73p 1,143.34p 1701312
09/05/2007 1,188.25p 1,198.54p 1,144.28p 1,144.28p 2014032
08/05/2007 1,174.22p 1,197.61p 1,159.25p 1,169.54p 1731566
04/05/2007 1,202.29p 1,206.97p 1,176.09p 1,187.32p 2216192
03/05/2007 1,197.61p 1,203.22p 1,183.57p 1,194.80p 3169290
02/05/2007 1,177.96p 1,187.32p 1,174.22p 1,185.45p 2986816
01/05/2007 1,174.22p 1,178.90p 1,167.67p 1,178.90p 1096424
30/04/2007 1,177.96p 1,178.90p 1,158.31p 1,161.12p 1353239
27/04/2007 1,162.06p 1,177.96p 1,154.57p 1,169.54p 770263
26/04/2007 1,162.06p 1,177.96p 1,160.18p 1,169.54p 1215138
25/04/2007 1,148.02p 1,166.73p 1,135.86p 1,160.18p 1115387
24/04/2007 1,159.25p 1,162.99p 1,127.44p 1,150.83p 2505398
23/04/2007 1,183.57p 1,183.57p 1,136.79p 1,150.83p 1184891
20/04/2007 1,160.18p 1,196.67p 1,160.18p 1,178.90p 1582125
19/04/2007 1,142.41p 1,177.03p 1,127.44p 1,177.03p 1515809
18/04/2007 1,160.18p 1,164.86p 1,143.34p 1,153.63p 996794
17/04/2007 1,188.25p 1,211.64p 1,149.89p 1,164.86p 2670024
16/04/2007 1,139.60p 1,192.93p 1,139.60p 1,192.93p 14923099
13/04/2007 1,129.31p 1,150.83p 1,129.31p 1,148.96p 2170244
12/04/2007 1,104.05p 1,137.73p 1,092.82p 1,132.11p 1751800
11/04/2007 1,107.79p 1,119.02p 1,095.63p 1,104.05p 1863798
10/04/2007 1,092.82p 1,119.02p 1,092.82p 1,104.05p 2540354
05/04/2007 1,073.17p 1,108.72p 1,056.33p 1,102.17p 2528845
04/04/2007 1,061.01p 1,075.04p 1,053.52p 1,073.17p 1687244
03/04/2007 1,067.56p 1,067.56p 1,047.91p 1,064.75p 1483241
02/04/2007 1,075.98p 1,080.66p 1,053.52p 1,065.69p 2631278
30/03/2007 1,075.98p 1,083.46p 1,061.94p 1,066.62p 2096352
29/03/2007 1,075.98p 1,075.98p 1,047.91p 1,062.88p 365817
28/03/2007 1,071.30p 1,082.53p 1,044.17p 1,058.20p 1694462
27/03/2007 1,075.04p 1,084.40p 1,075.04p 1,081.59p 919044
26/03/2007 1,090.01p 1,090.01p 1,071.30p 1,073.17p 803210
23/03/2007 1,081.59p 1,093.75p 1,062.88p 1,080.66p 2766994
22/03/2007 1,108.72p 1,121.82p 1,072.23p 1,085.33p 2651552
21/03/2007 1,001.13p 1,096.56p 982.41p 1,080.66p 6942420
20/03/2007 1,052.59p 1,052.59p 1,001.13p 1,009.55p 2427833
19/03/2007 1,002.06p 1,075.98p 1,002.06p 1,058.20p 4257313
16/03/2007 907.56p 996.45p 907.56p 990.83p 23136960
15/03/2007 930.95p 949.67p 905.69p 921.60p 3647154
14/03/2007 926.28p 944.99p 916.92p 935.63p 2605838
13/03/2007 934.70p 940.31p 921.60p 940.31p 1714798
12/03/2007 918.79p 949.67p 918.79p 937.50p 3560783
09/03/2007 963.70p 963.70p 908.50p 930.95p 4005981
08/03/2007 945.92p 973.06p 945.92p 952.47p 3000618
07/03/2007 951.54p 959.02p 933.76p 933.76p 1048778
06/03/2007 921.60p 949.67p 898.21p 947.80p 3577426
05/03/2007 926.28p 926.28p 890.72p 901.01p 5745672
02/03/2007 999.26p 999.26p 926.28p 937.50p 6313956
01/03/2007 977.74p 1,017.97p 973.06p 986.16p 6253300
28/02/2007 1,029.20p 1,038.55p 946.86p 982.41p 9836926
27/02/2007 1,111.53p 1,118.08p 1,085.33p 1,085.33p 2341278
26/02/2007 1,099.37p 1,122.76p 1,099.37p 1,116.21p 2179110
23/02/2007 1,089.08p 1,109.66p 1,075.98p 1,104.05p 2513872
22/02/2007 1,075.98p 1,090.01p 1,072.23p 1,072.23p 1684767
21/02/2007 1,070.36p 1,089.08p 1,061.94p 1,071.30p 709703
20/02/2007 1,094.69p 1,094.69p 1,068.49p 1,075.98p 8470444
19/02/2007 1,078.78p 1,102.17p 1,078.78p 1,089.08p 916721
16/02/2007 1,085.33p 1,105.92p 1,052.59p 1,093.75p 1982885
15/02/2007 1,100.30p 1,100.30p 1,057.26p 1,082.53p 1773330
14/02/2007 1,099.37p 1,099.37p 1,080.66p 1,094.69p 1155026
13/02/2007 1,113.40p 1,113.40p 1,080.66p 1,092.82p 1196342
12/02/2007 1,124.63p 1,124.63p 1,095.63p 1,110.60p 277520
09/02/2007 1,120.89p 1,155.51p 1,109.66p 1,117.14p 2276714
08/02/2007 1,122.76p 1,141.47p 1,108.72p 1,113.40p 2742574
07/02/2007 1,099.37p 1,122.76p 1,090.01p 1,119.02p 1369506
06/02/2007 1,108.72p 1,120.89p 1,099.37p 1,103.11p 2022169
05/02/2007 1,101.24p 1,111.53p 1,085.33p 1,108.72p 1143452
02/02/2007 1,108.72p 1,113.40p 1,086.27p 1,098.43p 1481050
01/02/2007 1,073.17p 1,116.21p 1,064.75p 1,104.05p 2452530
31/01/2007 1,052.59p 1,083.46p 1,052.59p 1,057.26p 1831418
30/01/2007 1,036.68p 1,047.91p 1,015.16p 1,045.10p 5666091
29/01/2007 1,075.98p 1,078.78p 1,042.29p 1,043.23p 2997599
26/01/2007 1,071.30p 1,100.30p 1,064.75p 1,078.78p 2190882
25/01/2007 1,104.05p 1,104.05p 1,049.78p 1,077.85p 4452021
24/01/2007 1,119.02p 1,119.02p 1,090.01p 1,093.75p 3419076
23/01/2007 1,141.47p 1,141.47p 1,099.37p 1,111.53p 7006455
22/01/2007 1,153.63p 1,160.18p 1,122.76p 1,129.31p 984363
19/01/2007 1,148.02p 1,155.51p 1,132.11p 1,149.89p 1383184
18/01/2007 1,138.66p 1,164.86p 1,126.50p 1,136.79p 1137884
17/01/2007 1,122.76p 1,141.47p 1,115.27p 1,130.24p 1695073
16/01/2007 1,143.34p 1,150.83p 1,091.88p 1,127.44p 1157072
15/01/2007 1,152.70p 1,169.54p 1,136.79p 1,143.34p 2323958
12/01/2007 1,118.08p 1,162.06p 1,053.52p 1,152.70p 9750646
11/01/2007 1,244.39p 1,258.43p 1,107.79p 1,108.72p 13703040
10/01/2007 1,258.43p 1,263.10p 1,216.32p 1,249.07p 624682
09/01/2007 1,277.14p 1,286.49p 1,264.97p 1,266.85p 502225
08/01/2007 1,272.46p 1,298.66p 1,263.10p 1,266.85p 1078219
05/01/2007 1,267.78p 1,272.46p 1,250.94p 1,258.43p 595187
04/01/2007 1,273.40p 1,273.40p 1,250.00p 1,264.04p 569493
03/01/2007 1,295.85p 1,295.85p 1,267.78p 1,273.40p 1162040
02/01/2007 1,264.97p 1,314.56p 1,260.30p 1,295.85p 1692648
29/12/2006 1,250.94p 1,267.78p 1,250.94p 1,263.10p 284336
28/12/2006 1,253.75p 1,263.10p 1,252.81p 1,263.10p 851681
27/12/2006 1,243.46p 1,259.36p 1,234.10p 1,249.07p 565481
22/12/2006 1,248.13p 1,249.07p 1,239.71p 1,239.71p 69707
21/12/2006 1,263.10p 1,272.46p 1,226.61p 1,239.71p 1284116
20/12/2006 1,224.74p 1,280.88p 1,206.97p 1,272.46p 10559342
19/12/2006 1,211.64p 1,245.33p 1,183.57p 1,221.00p 1339360

*Close Price adjusted for both dividends and splits