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
03/10/2022 148.00p 151.10p 146.50p 150.90p 1089282
30/09/2022 144.50p 150.70p 144.20p 150.40p 1016712
29/09/2022 145.30p 145.40p 142.00p 143.90p 1282823
28/09/2022 149.10p 149.60p 141.25p 147.50p 967262
27/09/2022 151.10p 154.90p 150.50p 151.00p 607535
26/09/2022 151.70p 154.40p 150.20p 154.10p 544909
23/09/2022 153.60p 156.10p 149.87p 152.90p 994278
22/09/2022 154.50p 157.40p 153.70p 153.70p 191343
21/09/2022 154.10p 156.80p 153.60p 155.50p 468409
20/09/2022 161.00p 162.90p 154.00p 154.10p 375686
16/09/2022 160.30p 162.70p 156.00p 160.40p 2202430
15/09/2022 159.90p 162.50p 158.50p 161.20p 878226
14/09/2022 168.50p 170.09p 158.10p 159.80p 1678846
13/09/2022 179.30p 180.70p 173.40p 173.90p 440634
12/09/2022 172.00p 179.10p 172.00p 177.30p 327600
09/09/2022 170.10p 173.10p 168.20p 172.10p 395046
08/09/2022 170.00p 170.43p 163.80p 168.00p 1128067
07/09/2022 169.00p 170.30p 167.90p 167.90p 319591
06/09/2022 165.00p 172.10p 165.00p 170.80p 483280
05/09/2022 165.50p 166.90p 162.65p 163.30p 269186
02/09/2022 168.40p 171.10p 164.40p 169.90p 388732
01/09/2022 174.10p 174.10p 164.00p 164.00p 314858
31/08/2022 176.00p 176.00p 169.30p 172.00p 249552
30/08/2022 165.20p 175.30p 165.20p 172.90p 327717
26/08/2022 170.80p 172.40p 168.90p 169.10p 167544
25/08/2022 179.00p 179.00p 169.90p 170.20p 563940
24/08/2022 175.00p 175.65p 171.20p 174.20p 1038549
23/08/2022 178.20p 178.70p 173.81p 174.40p 370757
22/08/2022 184.10p 191.20p 177.50p 177.50p 364321
19/08/2022 184.80p 190.40p 184.00p 186.60p 649078
18/08/2022 190.70p 190.70p 184.20p 185.30p 160702
17/08/2022 193.20p 193.20p 185.50p 185.90p 461944
16/08/2022 194.70p 199.28p 192.00p 192.80p 153926
15/08/2022 196.40p 198.69p 191.70p 192.50p 200433
12/08/2022 196.00p 197.00p 193.10p 194.60p 71550
11/08/2022 196.10p 199.90p 192.70p 193.90p 210473
10/08/2022 193.50p 196.70p 190.40p 195.00p 388096
09/08/2022 197.20p 199.08p 191.30p 192.90p 190354
08/08/2022 191.10p 198.00p 191.10p 197.20p 361784
05/08/2022 196.10p 196.10p 193.50p 194.40p 128480
04/08/2022 190.90p 198.00p 190.90p 195.00p 310445
03/08/2022 195.00p 196.40p 193.50p 196.40p 284969
02/08/2022 198.90p 201.20p 193.50p 194.40p 167080
01/08/2022 196.70p 200.60p 196.70p 198.90p 242456
29/07/2022 195.00p 198.76p 194.00p 197.70p 767949
28/07/2022 190.00p 195.20p 190.00p 195.20p 612108
27/07/2022 193.10p 195.50p 192.00p 192.60p 869246
26/07/2022 194.60p 195.70p 191.50p 193.50p 841390
25/07/2022 193.90p 198.00p 192.90p 196.60p 499941
22/07/2022 193.90p 197.30p 192.00p 195.80p 1157316
21/07/2022 191.80p 196.60p 191.60p 194.90p 635126
20/07/2022 197.20p 197.20p 191.10p 191.10p 728949
19/07/2022 186.70p 193.10p 185.80p 193.10p 3033369
18/07/2022 188.60p 189.40p 183.10p 188.20p 368554
15/07/2022 180.60p 183.90p 179.00p 183.40p 869189
14/07/2022 183.40p 188.30p 182.80p 183.00p 498720
13/07/2022 188.00p 188.50p 183.90p 185.50p 423621
12/07/2022 187.30p 188.20p 183.00p 186.30p 408373
11/07/2022 188.00p 192.60p 187.70p 187.70p 401935
08/07/2022 186.00p 191.20p 186.00p 189.70p 532629
07/07/2022 186.00p 190.00p 182.50p 189.20p 513237
06/07/2022 183.80p 186.50p 181.00p 186.30p 483291
05/07/2022 184.70p 185.50p 177.90p 179.80p 450992
04/07/2022 183.10p 186.70p 183.00p 184.20p 241948
01/07/2022 179.00p 187.20p 179.00p 184.30p 484933
30/06/2022 183.00p 184.30p 179.00p 184.30p 1193587
29/06/2022 194.30p 194.40p 184.20p 187.10p 878737
28/06/2022 194.70p 198.10p 193.20p 194.60p 436804
27/06/2022 194.50p 197.10p 193.80p 195.60p 549866
24/06/2022 193.40p 198.10p 191.88p 195.70p 443813
23/06/2022 193.00p 197.10p 191.20p 191.20p 460987
22/06/2022 189.10p 194.50p 187.10p 194.30p 1031279
21/06/2022 195.40p 198.00p 191.80p 192.40p 620001
20/06/2022 196.60p 196.60p 190.80p 194.70p 553228
17/06/2022 190.00p 196.20p 186.20p 194.90p 1002937
16/06/2022 192.60p 200.40p 185.00p 185.50p 1613642
15/06/2022 190.40p 198.60p 190.00p 197.00p 1339690
14/06/2022 195.50p 195.70p 188.40p 188.60p 1845218
13/06/2022 201.40p 201.40p 193.90p 194.00p 2086197
10/06/2022 199.10p 203.80p 198.90p 203.80p 11259007
09/06/2022 199.90p 202.80p 198.30p 202.00p 883384
08/06/2022 203.80p 203.80p 199.90p 200.00p 989707
07/06/2022 196.20p 203.80p 196.20p 202.80p 891799
06/06/2022 197.40p 203.80p 196.14p 200.60p 528844
01/06/2022 201.80p 202.60p 195.10p 196.00p 832032
31/05/2022 204.00p 204.40p 199.10p 200.60p 1031871
27/05/2022 202.20p 207.20p 200.80p 207.00p 12391425
26/05/2022 198.00p 202.60p 198.00p 201.80p 568115
25/05/2022 202.40p 202.40p 198.00p 198.60p 553986
24/05/2022 199.40p 200.44p 197.10p 198.50p 681788
23/05/2022 196.60p 203.20p 196.60p 201.20p 400191
20/05/2022 200.00p 203.20p 197.58p 199.50p 458684
19/05/2022 205.80p 205.80p 194.90p 196.50p 1436021
18/05/2022 212.60p 216.40p 206.40p 207.60p 708808
17/05/2022 211.00p 223.80p 210.20p 212.60p 3172648
16/05/2022 201.60p 206.60p 201.60p 205.00p 350299
13/05/2022 200.00p 207.20p 198.30p 206.40p 704166
12/05/2022 193.60p 197.80p 193.30p 196.80p 462107
11/05/2022 189.00p 197.80p 187.40p 196.50p 2281187
10/05/2022 192.60p 193.70p 187.50p 187.80p 1912422
09/05/2022 199.50p 199.50p 189.60p 189.60p 920482
06/05/2022 200.60p 200.60p 193.00p 195.70p 837420
05/05/2022 206.00p 208.40p 201.20p 201.40p 485683
04/05/2022 206.00p 206.80p 200.20p 203.40p 478768
03/05/2022 205.00p 209.00p 204.40p 207.00p 1114215
29/04/2022 210.60p 211.20p 206.60p 209.00p 618762
28/04/2022 203.00p 210.00p 203.00p 209.60p 604278
27/04/2022 205.00p 205.20p 200.60p 202.60p 1649654
26/04/2022 210.00p 210.00p 204.80p 205.40p 600438
25/04/2022 204.00p 208.00p 200.80p 207.40p 1013264
22/04/2022 200.00p 206.20p 200.00p 205.00p 797977
21/04/2022 202.00p 209.20p 201.80p 205.40p 268519
20/04/2022 199.00p 204.20p 198.10p 203.20p 408725
19/04/2022 195.00p 199.11p 194.00p 198.40p 627692
14/04/2022 190.50p 197.60p 190.50p 197.60p 2038249
13/04/2022 191.50p 193.00p 189.30p 191.00p 665346
12/04/2022 198.10p 198.10p 192.10p 192.70p 462283
11/04/2022 198.40p 199.60p 196.60p 197.50p 710228
08/04/2022 200.40p 201.60p 197.60p 200.60p 225177
07/04/2022 198.00p 198.70p 194.80p 197.70p 367541
06/04/2022 200.20p 203.80p 193.10p 195.50p 1306030
05/04/2022 206.80p 206.80p 198.60p 201.00p 688072
04/04/2022 201.00p 202.60p 197.90p 201.80p 865055
01/04/2022 195.00p 199.50p 195.00p 198.90p 395714
31/03/2022 197.00p 202.63p 194.90p 196.00p 1196942
30/03/2022 209.20p 209.20p 198.90p 200.00p 1607609
29/03/2022 199.00p 208.20p 199.00p 207.00p 2089864
28/03/2022 201.40p 202.00p 198.50p 199.90p 1042601
25/03/2022 202.60p 204.80p 200.00p 200.80p 943395
24/03/2022 202.00p 205.80p 202.00p 204.60p 632227
23/03/2022 212.80p 213.80p 205.00p 205.20p 461477
22/03/2022 209.40p 214.00p 209.40p 210.20p 1190505
21/03/2022 212.60p 216.80p 211.20p 212.20p 425862
18/03/2022 217.00p 220.40p 212.20p 216.40p 1593246
17/03/2022 207.00p 215.00p 207.00p 213.20p 888126
16/03/2022 193.00p 210.20p 192.90p 207.80p 2643745
15/03/2022 191.70p 192.10p 189.20p 190.10p 547645
14/03/2022 190.10p 195.00p 190.00p 193.80p 781083
11/03/2022 183.00p 191.70p 182.20p 189.10p 1004432
10/03/2022 185.00p 188.10p 181.90p 182.90p 688105
09/03/2022 180.00p 189.50p 180.00p 186.50p 1666654
08/03/2022 177.60p 185.50p 177.60p 181.30p 1511679
07/03/2022 180.10p 183.60p 168.60p 178.30p 1553251
04/03/2022 196.00p 196.00p 181.10p 183.00p 1858508
03/03/2022 198.90p 200.40p 192.50p 194.00p 789998
02/03/2022 207.00p 207.00p 198.30p 199.80p 3039911
01/03/2022 212.00p 212.60p 204.49p 205.00p 980961
28/02/2022 210.00p 210.80p 202.80p 210.80p 2667860
25/02/2022 199.20p 210.60p 199.20p 209.80p 1028510
24/02/2022 202.80p 205.80p 197.90p 202.80p 1214783
23/02/2022 212.60p 217.62p 208.40p 209.00p 1015071
22/02/2022 209.80p 215.80p 206.80p 212.00p 1457104
21/02/2022 220.20p 221.20p 212.40p 212.40p 1214481
18/02/2022 213.00p 220.20p 212.80p 219.00p 864084
17/02/2022 220.00p 220.60p 214.00p 214.00p 601672
16/02/2022 222.20p 224.40p 220.40p 220.60p 483173
15/02/2022 218.60p 223.40p 216.60p 223.20p 505355
14/02/2022 224.00p 224.80p 215.00p 219.00p 1466146
11/02/2022 227.20p 227.71p 222.40p 227.00p 838753
10/02/2022 226.00p 229.60p 226.00p 228.00p 1283835
09/02/2022 220.00p 226.60p 220.00p 225.80p 1180416
08/02/2022 221.00p 225.40p 220.60p 220.60p 792394
07/02/2022 221.00p 224.40p 219.20p 221.40p 1433780
04/02/2022 226.00p 226.60p 221.00p 221.40p 921762
03/02/2022 227.20p 228.80p 224.60p 224.60p 517789
02/02/2022 228.80p 232.60p 226.80p 226.80p 408021
01/02/2022 223.00p 230.00p 223.00p 226.80p 585195
31/01/2022 226.60p 228.40p 220.20p 221.40p 868226
28/01/2022 234.80p 234.80p 224.60p 225.60p 1356041
27/01/2022 224.20p 230.00p 224.20p 227.80p 538634
26/01/2022 220.80p 229.40p 220.80p 226.80p 711277
25/01/2022 226.20p 228.60p 220.00p 221.60p 456343
24/01/2022 236.20p 239.00p 223.40p 223.60p 1189653
21/01/2022 238.00p 242.00p 235.20p 238.40p 1186907
20/01/2022 241.60p 245.60p 241.00p 243.00p 443245
19/01/2022 237.00p 243.89p 235.80p 242.20p 652528
18/01/2022 239.00p 241.24p 236.80p 238.80p 402686
17/01/2022 236.00p 242.60p 236.00p 241.20p 519135
14/01/2022 241.80p 241.80p 235.60p 236.00p 317731
13/01/2022 238.60p 238.60p 230.80p 236.20p 1085151
12/01/2022 235.20p 238.20p 231.20p 233.20p 549289
10/01/2022 234.20p 239.80p 231.40p 235.20p 818026
07/01/2022 228.00p 235.20p 222.80p 230.20p 1049602
06/01/2022 233.80p 239.80p 233.55p 236.60p 617380
05/01/2022 235.80p 241.61p 233.40p 237.60p 507045
04/01/2022 234.60p 238.01p 232.20p 236.00p 771206
03/01/2022 225.20p 233.20p 225.20p 232.20p 288188
31/12/2021 225.20p 233.20p 225.20p 232.20p 288188
30/12/2021 227.20p 232.20p 227.20p 230.40p 156716
29/12/2021 237.00p 237.00p 232.00p 232.40p 269311
28/12/2021 227.00p 233.60p 227.00p 231.20p 82192
27/12/2021 227.00p 233.60p 227.00p 231.20p 82192
24/12/2021 227.00p 233.60p 227.00p 231.20p 82192
23/12/2021 221.60p 233.60p 221.60p 232.60p 528140
22/12/2021 221.40p 227.40p 221.40p 227.00p 450758
21/12/2021 222.80p 226.20p 220.80p 225.00p 414378
20/12/2021 217.00p 220.60p 210.60p 220.00p 831669
17/12/2021 223.00p 224.00p 217.00p 221.40p 801670
16/12/2021 220.00p 223.40p 218.20p 222.60p 681940
15/12/2021 219.80p 223.40p 216.80p 217.00p 1180128

*Close Price adjusted for both dividends and splits