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
04/03/2021 261.98p 268.06p 257.30p 265.25p 866886
03/03/2021 250.28p 260.57p 249.35p 259.17p 479525
02/03/2021 244.67p 250.75p 244.67p 248.88p 338955
01/03/2021 246.07p 251.18p 243.26p 249.81p 491258
26/02/2021 243.26p 245.14p 238.59p 240.93p 877004
25/02/2021 248.41p 252.60p 239.52p 247.01p 552318
24/02/2021 256.36p 261.92p 242.86p 243.73p 718847
23/02/2021 228.29p 261.98p 228.29p 254.49p 2761238
22/02/2021 224.55p 234.84p 217.07p 232.97p 1305290
19/02/2021 221.28p 226.42p 220.34p 220.81p 231882
18/02/2021 227.83p 230.17p 224.55p 224.55p 338855
17/02/2021 234.84p 234.84p 225.49p 227.83p 412030
16/02/2021 231.57p 233.91p 224.08p 229.70p 335816
15/02/2021 225.02p 232.04p 222.21p 229.70p 320624
12/02/2021 222.21p 222.21p 217.07p 221.74p 757553
11/02/2021 222.68p 225.96p 219.87p 219.87p 809176
10/02/2021 232.04p 233.91p 222.68p 223.62p 382377
09/02/2021 233.91p 236.71p 232.97p 234.38p 589577
08/02/2021 239.52p 239.52p 232.50p 236.25p 564442
05/02/2021 226.42p 239.05p 219.41p 238.59p 1173670
04/02/2021 228.29p 228.29p 220.81p 220.81p 249021
03/02/2021 221.28p 225.02p 218.47p 223.15p 336103
02/02/2021 212.39p 219.87p 212.39p 219.87p 481530
01/02/2021 211.92p 216.60p 211.45p 215.20p 1421217
29/01/2021 215.20p 222.68p 214.26p 216.13p 957350
28/01/2021 214.26p 222.21p 211.62p 218.47p 914832
27/01/2021 220.34p 225.49p 216.13p 216.60p 323497
26/01/2021 214.73p 222.21p 213.79p 220.81p 376532
25/01/2021 221.28p 222.77p 215.66p 216.60p 826505
22/01/2021 224.55p 224.55p 217.07p 218.94p 617574
21/01/2021 219.87p 227.36p 219.87p 222.68p 1336764
20/01/2021 219.41p 225.02p 218.94p 225.02p 467957
19/01/2021 213.79p 219.41p 213.79p 218.94p 952676
18/01/2021 215.66p 220.81p 215.66p 217.53p 266988
15/01/2021 220.81p 224.55p 216.60p 218.94p 816695
14/01/2021 225.49p 229.23p 223.37p 224.55p 466525
13/01/2021 232.97p 232.97p 220.34p 223.62p 1097176
12/01/2021 226.42p 235.31p 226.42p 232.97p 527727
11/01/2021 231.10p 231.94p 224.55p 226.89p 643188
08/01/2021 225.02p 233.44p 222.87p 230.63p 908485
07/01/2021 215.20p 225.02p 211.45p 225.02p 1753908
06/01/2021 212.39p 218.47p 209.58p 214.26p 1313200
05/01/2021 205.84p 211.45p 205.84p 210.52p 1735807
04/01/2021 210.99p 212.39p 205.73p 210.99p 4258648
31/12/2020 211.45p 214.26p 210.99p 212.86p 238072
30/12/2020 211.92p 216.13p 210.99p 215.66p 349272
29/12/2020 203.97p 218.00p 203.03p 214.26p 451492
24/12/2020 203.03p 207.24p 202.10p 202.10p 145133
23/12/2020 199.29p 201.63p 196.01p 201.16p 235198
22/12/2020 194.61p 200.23p 192.74p 197.42p 188205
21/12/2020 209.58p 209.58p 193.07p 198.35p 1268438
18/12/2020 210.99p 212.44p 208.65p 209.58p 1311575
17/12/2020 208.65p 213.32p 208.65p 211.45p 846710
16/12/2020 214.26p 218.47p 209.58p 210.99p 1335258
15/12/2020 214.26p 214.26p 207.71p 209.58p 757424
14/12/2020 216.13p 216.60p 208.18p 208.65p 545490
11/12/2020 212.39p 213.37p 209.58p 210.99p 874122
10/12/2020 212.39p 217.53p 210.99p 214.73p 1398164
09/12/2020 210.05p 215.20p 210.05p 212.39p 1364838
08/12/2020 227.36p 227.36p 211.92p 213.79p 1034061
07/12/2020 230.17p 231.10p 225.49p 227.36p 625094
04/12/2020 228.29p 229.70p 223.62p 228.29p 883141
03/12/2020 221.74p 225.49p 215.66p 223.62p 610507
02/12/2020 211.92p 224.08p 211.92p 223.62p 487950
01/12/2020 209.11p 214.73p 208.18p 213.79p 445273
30/11/2020 203.03p 210.99p 203.03p 205.84p 899182
27/11/2020 208.65p 211.92p 205.37p 206.77p 1302070
26/11/2020 212.86p 212.86p 207.71p 210.99p 645629
25/11/2020 209.58p 211.45p 203.97p 211.45p 7317062
24/11/2020 205.84p 208.18p 203.97p 206.31p 555760
23/11/2020 199.29p 208.18p 199.29p 203.50p 480503
20/11/2020 195.55p 200.23p 195.55p 198.35p 307672
19/11/2020 195.55p 198.35p 193.68p 197.42p 433735
18/11/2020 189.00p 200.23p 189.00p 197.42p 512126
17/11/2020 190.40p 194.89p 187.13p 192.74p 645739
16/11/2020 177.40p 196.48p 177.02p 192.27p 1336650
13/11/2020 177.77p 180.20p 174.96p 175.71p 1984070
12/11/2020 180.76p 183.57p 175.52p 179.45p 736212
11/11/2020 177.58p 182.45p 172.53p 179.45p 2200440
10/11/2020 168.41p 175.34p 165.46p 173.65p 5970361
09/11/2020 142.40p 176.27p 140.72p 166.17p 3876824
06/11/2020 148.02p 148.02p 139.78p 140.34p 2939919
05/11/2020 145.02p 147.46p 138.29p 142.78p 1810124
04/11/2020 133.23p 145.40p 130.61p 142.78p 1127626
03/11/2020 145.96p 147.34p 134.36p 135.67p 1186494
02/11/2020 149.14p 150.82p 140.91p 142.03p 574712
30/10/2020 152.51p 152.70p 147.64p 151.39p 1108431
29/10/2020 146.52p 158.87p 146.52p 152.13p 869147
28/10/2020 155.50p 157.19p 147.08p 149.70p 808991
27/10/2020 161.86p 161.86p 158.12p 158.50p 289865
26/10/2020 163.55p 165.23p 158.50p 160.37p 438340
23/10/2020 169.72p 169.72p 161.86p 163.74p 524109
22/10/2020 171.22p 171.22p 161.49p 166.92p 1003259
21/10/2020 165.79p 175.11p 164.11p 168.04p 2502860
20/10/2020 163.36p 166.92p 163.36p 165.79p 355955
19/10/2020 162.43p 165.69p 159.24p 163.74p 490974
16/10/2020 163.92p 167.29p 162.43p 165.98p 413787
15/10/2020 167.10p 168.23p 162.80p 166.36p 856992
14/10/2020 169.54p 171.59p 167.67p 169.91p 288237
13/10/2020 177.96p 177.96p 168.41p 170.29p 375439
12/10/2020 180.76p 182.45p 175.71p 175.90p 296706
09/10/2020 182.45p 185.07p 180.20p 180.20p 197831
08/10/2020 178.71p 182.26p 177.21p 180.76p 329155
07/10/2020 188.06p 189.93p 177.58p 179.83p 603938
06/10/2020 183.38p 189.00p 183.38p 187.13p 233632
05/10/2020 177.77p 185.44p 177.77p 184.32p 274742
02/10/2020 179.08p 182.26p 177.02p 180.95p 718972
01/10/2020 188.06p 188.06p 179.27p 180.39p 222723
30/09/2020 180.58p 184.32p 179.27p 183.38p 502469
29/09/2020 182.64p 183.23p 179.08p 180.39p 260469
28/09/2020 186.19p 187.13p 181.51p 185.26p 172228
25/09/2020 176.46p 185.26p 176.46p 183.01p 424737
24/09/2020 178.71p 181.35p 174.59p 174.59p 1651848
23/09/2020 182.82p 185.44p 180.58p 182.26p 330800
22/09/2020 180.39p 184.69p 178.14p 182.26p 291592
21/09/2020 192.74p 192.74p 180.58p 180.76p 725773
18/09/2020 205.84p 206.31p 192.74p 195.08p 1726563
17/09/2020 208.18p 209.58p 206.31p 206.77p 215077
16/09/2020 201.63p 211.92p 201.63p 210.52p 612630
15/09/2020 202.10p 209.11p 200.69p 206.77p 539925
14/09/2020 206.77p 206.77p 199.29p 202.10p 1206864
11/09/2020 205.37p 205.37p 200.69p 201.16p 612949
10/09/2020 201.16p 204.90p 200.69p 201.16p 360412
09/09/2020 201.16p 202.56p 200.02p 201.16p 764267
08/09/2020 194.61p 203.97p 193.68p 201.16p 387388
07/09/2020 189.47p 191.80p 186.57p 191.80p 986651
04/09/2020 198.82p 198.82p 187.13p 187.59p 380783
03/09/2020 196.95p 197.89p 192.74p 192.74p 309200
02/09/2020 191.80p 196.01p 189.47p 194.14p 245930
01/09/2020 203.03p 203.03p 188.53p 189.47p 566808
28/08/2020 198.82p 203.03p 197.42p 200.23p 590367
27/08/2020 203.03p 203.03p 195.08p 197.89p 465687
26/08/2020 195.55p 199.29p 195.08p 198.35p 258153
25/08/2020 202.56p 204.44p 195.55p 195.55p 243578
24/08/2020 197.89p 200.69p 194.14p 200.69p 1125178
21/08/2020 197.42p 202.10p 194.14p 195.55p 392779
20/08/2020 197.42p 202.10p 196.01p 198.35p 366506
19/08/2020 200.23p 205.84p 196.48p 201.16p 500110
18/08/2020 212.39p 212.39p 201.63p 201.63p 457583
17/08/2020 215.20p 215.66p 207.24p 207.71p 209362
14/08/2020 216.60p 216.60p 206.77p 211.45p 234295
13/08/2020 216.13p 219.87p 210.99p 211.92p 206115
12/08/2020 215.66p 218.00p 210.99p 218.00p 427305
11/08/2020 206.77p 213.79p 205.84p 211.92p 626957
10/08/2020 203.50p 209.58p 203.50p 205.37p 360404
07/08/2020 210.05p 210.05p 201.16p 207.71p 348633
06/08/2020 210.52p 210.52p 203.03p 206.77p 909323
05/08/2020 215.20p 216.60p 210.52p 214.73p 465001
04/08/2020 215.20p 220.81p 213.32p 218.47p 1440648
03/08/2020 216.13p 219.41p 214.26p 218.94p 343485
31/07/2020 219.87p 220.81p 216.13p 216.60p 825807
30/07/2020 221.74p 225.02p 217.07p 220.81p 518359
29/07/2020 214.73p 222.21p 214.26p 221.74p 179668
28/07/2020 218.00p 218.00p 214.26p 217.07p 735599
27/07/2020 220.81p 220.81p 214.26p 214.73p 994842
24/07/2020 219.87p 221.74p 215.20p 215.66p 875244
23/07/2020 217.07p 221.28p 217.07p 220.81p 976579
22/07/2020 219.41p 224.08p 219.41p 219.87p 644294
21/07/2020 218.94p 223.15p 218.94p 223.15p 756589
20/07/2020 225.96p 225.96p 219.87p 219.87p 744955
17/07/2020 219.87p 223.15p 219.87p 221.28p 1001190
16/07/2020 225.49p 225.49p 219.87p 221.74p 796583
15/07/2020 225.96p 228.29p 218.00p 225.49p 635180
14/07/2020 221.74p 224.55p 218.00p 220.81p 1854545
13/07/2020 231.10p 231.10p 219.87p 221.28p 601412
10/07/2020 222.68p 229.70p 221.28p 225.49p 986444
09/07/2020 217.07p 227.83p 217.07p 223.62p 1434843
08/07/2020 213.32p 217.07p 211.92p 214.26p 691444
07/07/2020 208.65p 216.60p 208.65p 215.20p 971124
06/07/2020 214.73p 214.74p 210.05p 212.86p 373441
03/07/2020 212.86p 215.20p 209.58p 211.45p 401693
02/07/2020 214.26p 214.26p 207.71p 213.32p 887875
01/07/2020 218.94p 218.94p 208.65p 212.39p 709795
30/06/2020 213.32p 217.53p 212.86p 215.20p 1874870
29/06/2020 213.32p 217.07p 210.05p 214.26p 1362435
26/06/2020 219.87p 221.74p 213.32p 215.66p 2720492
25/06/2020 214.26p 218.94p 211.92p 215.66p 1223503
24/06/2020 225.02p 225.03p 214.26p 215.20p 4613948
23/06/2020 222.21p 226.89p 219.41p 224.55p 1696467
22/06/2020 216.60p 224.08p 216.60p 219.87p 568667
19/06/2020 218.00p 221.74p 215.76p 221.74p 3285242
18/06/2020 204.90p 217.53p 203.50p 215.66p 3815482
17/06/2020 210.99p 215.20p 203.50p 205.84p 2398869
16/06/2020 203.50p 212.39p 203.04p 207.71p 2586098
15/06/2020 198.35p 203.97p 195.55p 200.69p 1563740
12/06/2020 194.61p 206.31p 192.74p 201.63p 1999380
11/06/2020 203.50p 203.50p 193.21p 197.42p 2736594
10/06/2020 210.05p 211.92p 203.50p 203.50p 6974520
09/06/2020 218.94p 219.65p 207.24p 210.05p 3092564
08/06/2020 214.73p 229.23p 213.79p 218.94p 3489360
05/06/2020 191.80p 213.79p 191.80p 213.32p 2728867
04/06/2020 195.55p 196.48p 185.82p 191.80p 3975760
03/06/2020 192.27p 200.25p 192.27p 193.21p 3016186
02/06/2020 183.57p 186.75p 180.39p 185.44p 3366406
01/06/2020 182.26p 183.01p 177.96p 180.95p 3743949
29/05/2020 186.38p 186.38p 178.71p 180.02p 1996369
28/05/2020 186.57p 195.55p 184.51p 185.44p 1350138
27/05/2020 184.69p 186.19p 177.96p 184.51p 5356626
26/05/2020 171.22p 182.45p 168.41p 181.33p 7215352
22/05/2020 167.48p 169.16p 163.74p 167.48p 25725438

*Close Price adjusted for both dividends and splits