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
21/05/2020 172.72p 174.21p 168.41p 168.41p 1514390
20/05/2020 177.02p 177.77p 172.16p 175.90p 818157
19/05/2020 176.46p 177.21p 172.34p 174.03p 861785
18/05/2020 168.41p 176.27p 167.67p 174.78p 559007
15/05/2020 165.42p 168.04p 159.06p 166.17p 913781
14/05/2020 166.54p 167.10p 158.87p 162.24p 980755
13/05/2020 168.60p 170.47p 163.55p 168.98p 916928
12/05/2020 174.78p 175.15p 169.72p 170.66p 2829896
11/05/2020 177.77p 179.83p 171.22p 174.40p 314822
07/05/2020 167.67p 177.21p 167.67p 176.83p 1452060
06/05/2020 168.79p 173.65p 167.67p 168.04p 823208
05/05/2020 182.45p 182.45p 168.60p 173.09p 1278667
04/05/2020 185.07p 185.07p 176.27p 181.51p 598892
01/05/2020 179.83p 190.87p 179.83p 182.45p 626116
30/04/2020 185.26p 189.47p 175.90p 182.45p 2647270
29/04/2020 187.59p 190.40p 183.95p 184.32p 3527101
28/04/2020 176.46p 191.80p 175.90p 188.06p 702459
27/04/2020 176.27p 178.71p 171.03p 178.71p 917089
24/04/2020 174.21p 176.46p 172.34p 173.28p 1313065
23/04/2020 176.46p 179.83p 173.28p 176.83p 698724
22/04/2020 181.33p 182.45p 173.28p 179.08p 800890
21/04/2020 187.13p 187.13p 179.64p 181.33p 323081
20/04/2020 189.00p 192.35p 185.07p 189.47p 622387
17/04/2020 184.32p 194.61p 184.32p 192.74p 922558
16/04/2020 191.34p 191.80p 181.89p 182.82p 992448
15/04/2020 191.34p 191.80p 183.76p 187.59p 603934
14/04/2020 199.29p 202.18p 191.80p 193.68p 1063995
09/04/2020 196.01p 203.03p 194.61p 198.82p 1080610
08/04/2020 192.27p 194.61p 187.13p 193.68p 712716
07/04/2020 186.75p 198.82p 184.69p 189.47p 614437
06/04/2020 181.89p 186.00p 177.02p 183.95p 495420
03/04/2020 181.14p 184.51p 171.41p 173.09p 638691
02/04/2020 173.65p 185.63p 173.65p 181.51p 759504
01/04/2020 181.14p 181.14p 173.65p 177.21p 1310030
31/03/2020 175.52p 184.13p 175.52p 184.13p 825224
30/03/2020 175.90p 178.61p 171.97p 177.21p 3003392
27/03/2020 171.22p 179.64p 165.42p 174.03p 1926621
26/03/2020 151.01p 168.41p 151.01p 166.73p 1249014
25/03/2020 149.14p 163.36p 149.14p 155.69p 1729487
24/03/2020 143.53p 148.20p 139.03p 144.46p 5337702
23/03/2020 142.59p 144.46p 131.55p 139.60p 6119774
20/03/2020 151.57p 157.37p 137.73p 146.71p 9080282
19/03/2020 154.38p 154.38p 143.71p 148.58p 2089274
18/03/2020 183.38p 186.75p 150.64p 153.44p 4286222
17/03/2020 207.71p 210.66p 163.74p 183.20p 1388377
16/03/2020 210.52p 210.52p 171.59p 203.97p 835924
13/03/2020 246.07p 253.56p 217.53p 219.87p 1257843
12/03/2020 230.63p 261.04p 230.63p 241.39p 1563794
11/03/2020 275.54p 275.54p 257.77p 259.17p 1467065
10/03/2020 280.69p 283.03p 269.46p 270.40p 593508
09/03/2020 288.64p 288.64p 271.33p 275.54p 665680
06/03/2020 302.21p 303.14p 291.92p 293.32p 668939
05/03/2020 311.57p 319.52p 298.00p 302.68p 916601
04/03/2020 308.76p 318.58p 306.42p 313.90p 1389308
03/03/2020 311.57p 314.84p 308.76p 308.76p 568254
02/03/2020 312.03p 317.65p 303.14p 309.23p 235316
28/02/2020 311.10p 312.50p 302.21p 306.89p 6449020
27/02/2020 329.34p 329.34p 312.50p 316.24p 450431
26/02/2020 334.49p 334.96p 325.91p 331.21p 426745
25/02/2020 342.44p 342.44p 331.68p 333.09p 871575
24/02/2020 348.52p 348.52p 338.23p 339.17p 881892
21/02/2020 355.54p 355.54p 350.39p 352.27p 245816
20/02/2020 352.27p 356.48p 352.27p 354.14p 923287
19/02/2020 349.93p 356.48p 349.93p 354.14p 337752
18/02/2020 355.07p 355.54p 347.59p 350.86p 364556
17/02/2020 348.06p 353.67p 346.18p 351.80p 320678
14/02/2020 342.91p 351.80p 342.91p 349.46p 389699
13/02/2020 352.73p 352.73p 346.18p 347.12p 283384
12/02/2020 351.33p 353.20p 348.52p 351.33p 368477
11/02/2020 350.86p 354.14p 345.25p 350.39p 1125829
10/02/2020 348.06p 349.93p 342.91p 348.06p 483954
07/02/2020 348.99p 348.99p 341.51p 344.31p 230414
06/02/2020 342.44p 351.33p 342.44p 348.06p 395736
05/02/2020 342.44p 348.99p 340.57p 344.31p 418235
04/02/2020 333.09p 346.65p 333.09p 344.31p 1893914
03/02/2020 334.96p 340.10p 333.09p 333.55p 332728
31/01/2020 334.96p 341.97p 333.55p 334.96p 1558309
30/01/2020 336.83p 336.83p 329.81p 334.02p 2186364
29/01/2020 337.76p 339.63p 331.21p 336.36p 589245
28/01/2020 336.83p 340.10p 334.02p 338.23p 332033
27/01/2020 340.57p 343.14p 337.30p 337.30p 468820
24/01/2020 341.04p 349.93p 336.83p 345.25p 1334208
23/01/2020 337.30p 346.18p 332.15p 336.83p 23039862
22/01/2020 341.51p 342.91p 338.23p 342.44p 4801692
21/01/2020 347.59p 347.59p 342.44p 342.44p 2240979
20/01/2020 350.86p 356.01p 346.18p 347.12p 476396
17/01/2020 360.69p 361.62p 350.86p 351.80p 341736
16/01/2020 376.12p 376.12p 359.75p 359.75p 957398
15/01/2020 378.93p 378.93p 375.66p 376.59p 336640
14/01/2020 377.53p 378.93p 376.12p 377.06p 485768
13/01/2020 377.53p 380.33p 374.91p 378.46p 436354
10/01/2020 376.12p 378.91p 374.25p 377.06p 390476
09/01/2020 383.61p 383.61p 373.32p 373.32p 464239
08/01/2020 377.53p 379.87p 376.12p 378.93p 329062
07/01/2020 378.93p 380.48p 376.12p 380.33p 721055
06/01/2020 380.33p 380.33p 372.85p 378.93p 490554
03/01/2020 376.59p 379.40p 375.19p 379.40p 540240
02/01/2020 374.25p 389.69p 372.85p 384.08p 469918
31/12/2019 373.79p 380.33p 372.38p 380.33p 489354
30/12/2019 377.53p 379.61p 375.19p 376.12p 224330
27/12/2019 368.64p 379.87p 368.17p 379.87p 1115204
24/12/2019 369.11p 374.25p 369.11p 374.25p 140398
23/12/2019 376.59p 380.33p 371.91p 375.66p 744256
20/12/2019 375.66p 379.87p 370.98p 378.93p 20192564
19/12/2019 380.80p 380.80p 368.17p 375.66p 729811
18/12/2019 370.51p 375.66p 367.62p 374.25p 1170064
17/12/2019 373.32p 374.72p 365.36p 372.85p 444386
16/12/2019 368.64p 379.40p 368.64p 373.79p 348595
13/12/2019 372.85p 379.40p 365.36p 378.93p 598353
12/12/2019 358.35p 369.11p 358.35p 368.17p 582089
11/12/2019 364.90p 369.57p 359.28p 369.57p 700091
10/12/2019 353.67p 363.03p 353.67p 362.09p 1052184
09/12/2019 361.62p 361.62p 356.01p 360.69p 506533
06/12/2019 358.35p 360.69p 356.94p 360.69p 314883
05/12/2019 356.94p 362.56p 356.01p 356.48p 648048
04/12/2019 359.75p 360.22p 357.41p 358.35p 608710
03/12/2019 358.81p 363.96p 357.88p 361.15p 688502
02/12/2019 362.56p 365.83p 360.69p 363.03p 208063
29/11/2019 363.49p 366.77p 362.56p 364.90p 293013
28/11/2019 363.96p 366.30p 362.56p 365.83p 763227
27/11/2019 365.83p 367.24p 364.90p 365.36p 399345
26/11/2019 372.38p 372.38p 359.28p 365.83p 1149386
25/11/2019 358.35p 368.64p 358.35p 365.83p 541418
22/11/2019 358.35p 365.36p 358.35p 365.36p 737841
21/11/2019 360.22p 364.43p 359.75p 360.22p 915461
20/11/2019 360.22p 364.90p 360.22p 362.56p 1114605
19/11/2019 365.36p 366.30p 360.22p 364.43p 265003
18/11/2019 363.49p 373.79p 363.49p 365.83p 390000
15/11/2019 364.90p 364.90p 359.28p 364.90p 774788
14/11/2019 364.90p 364.90p 357.88p 359.75p 551033
13/11/2019 364.90p 364.90p 360.22p 361.15p 182774
12/11/2019 362.56p 364.90p 357.88p 357.88p 511503
11/11/2019 362.56p 362.56p 354.60p 360.22p 215551
08/11/2019 367.70p 367.70p 356.94p 357.41p 454491
07/11/2019 364.90p 364.90p 360.22p 360.22p 706279
06/11/2019 364.90p 364.90p 359.28p 363.49p 347690
05/11/2019 362.56p 364.90p 357.88p 361.62p 839559
04/11/2019 357.88p 363.96p 353.20p 363.03p 1031349
01/11/2019 358.35p 362.09p 348.06p 356.48p 570733
31/10/2019 345.25p 357.41p 345.25p 355.54p 1526245
30/10/2019 357.41p 357.41p 348.52p 352.73p 74294
29/10/2019 355.54p 355.54p 350.86p 353.20p 742276
28/10/2019 358.35p 358.35p 351.80p 354.60p 871654
25/10/2019 352.27p 355.07p 350.86p 354.14p 546108
24/10/2019 344.31p 354.14p 339.63p 354.14p 2436804
23/10/2019 341.51p 344.31p 339.17p 339.17p 823766
22/10/2019 338.70p 344.78p 338.70p 343.84p 3178981
21/10/2019 341.97p 343.84p 338.70p 342.44p 2191734
18/10/2019 338.70p 343.38p 336.83p 339.17p 165012
17/10/2019 335.89p 338.70p 335.89p 338.70p 736543
16/10/2019 338.23p 342.44p 330.28p 338.23p 125700
15/10/2019 329.34p 335.89p 328.87p 333.09p 71695
14/10/2019 341.51p 348.99p 322.79p 332.15p 235070
11/10/2019 341.51p 348.06p 341.51p 345.25p 300004
10/10/2019 351.80p 351.80p 342.91p 343.38p 165522
09/10/2019 339.63p 352.73p 339.63p 351.80p 79011
08/10/2019 351.80p 355.54p 339.63p 345.25p 160649
07/10/2019 353.67p 355.54p 336.83p 355.54p 244637
04/10/2019 377.53p 390.16p 376.59p 388.76p 18307
03/10/2019 378.00p 383.61p 378.00p 380.80p 10675
02/10/2019 383.61p 383.61p 380.33p 380.33p 54466
01/10/2019 390.16p 392.20p 383.61p 383.61p 10827
30/09/2019 384.54p 391.09p 384.54p 389.69p 68480
27/09/2019 387.35p 391.09p 385.01p 390.63p 40029
26/09/2019 388.29p 389.22p 383.61p 383.61p 22204
25/09/2019 385.95p 387.34p 385.48p 386.42p 80180
24/09/2019 387.82p 389.22p 386.42p 389.22p 43877
23/09/2019 387.35p 389.97p 386.88p 389.92p 13970
20/09/2019 392.50p 392.50p 385.95p 386.88p 42450
19/09/2019 387.35p 390.16p 385.26p 389.69p 163961
18/09/2019 390.16p 391.56p 384.54p 385.95p 89524
17/09/2019 385.01p 390.16p 383.67p 390.16p 2705
16/09/2019 389.22p 389.22p 384.17p 384.54p 10988
13/09/2019 382.67p 387.82p 382.67p 384.08p 373696
12/09/2019 384.08p 386.12p 383.56p 385.48p 21839
11/09/2019 384.54p 388.29p 380.38p 383.61p 84216
10/09/2019 365.83p 385.95p 364.90p 377.53p 32235
09/09/2019 372.85p 372.85p 367.16p 369.11p 18828
06/09/2019 373.32p 379.40p 372.27p 376.83p 104231
05/09/2019 373.79p 375.66p 370.74p 370.74p 11741
04/09/2019 363.03p 377.06p 363.03p 377.06p 12727
03/09/2019 371.45p 372.85p 367.70p 367.70p 13967
02/09/2019 371.91p 374.25p 369.57p 373.79p 526860
30/08/2019 369.11p 375.30p 369.11p 374.02p 5371
29/08/2019 371.91p 378.93p 371.45p 375.66p 14525
28/08/2019 376.12p 376.59p 370.04p 374.25p 23417
27/08/2019 376.59p 377.09p 376.12p 377.06p 9775
23/08/2019 379.87p 379.87p 378.00p 378.00p 29756
22/08/2019 379.40p 382.99p 376.59p 378.46p 23701
21/08/2019 385.01p 385.48p 378.00p 378.00p 3461
20/08/2019 390.16p 395.63p 383.14p 391.56p 32651
19/08/2019 395.77p 399.51p 391.09p 392.97p 70423
16/08/2019 371.45p 392.97p 371.45p 387.12p 74536
15/08/2019 381.74p 383.14p 377.29p 377.29p 19644
14/08/2019 381.74p 383.47p 380.80p 382.21p 104403
13/08/2019 374.72p 382.67p 374.72p 382.67p 25765
12/08/2019 372.38p 381.27p 372.38p 381.27p 22867
09/08/2019 371.91p 380.80p 369.57p 369.57p 443660
08/08/2019 376.59p 382.67p 376.59p 379.63p 8343
07/08/2019 378.93p 378.93p 374.25p 376.12p 59328

*Close Price adjusted for both dividends and splits