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
06/08/2019 370.98p 378.93p 369.57p 378.93p 8100
05/08/2019 376.12p 378.93p 373.33p 374.25p 56108
02/08/2019 385.95p 385.95p 375.97p 382.21p 29025
01/08/2019 383.14p 384.54p 380.80p 384.54p 10224
31/07/2019 382.21p 383.14p 381.34p 381.74p 118474
30/07/2019 386.42p 386.42p 378.93p 384.08p 13791
29/07/2019 375.66p 382.67p 370.98p 379.87p 20550
26/07/2019 371.45p 383.61p 371.45p 375.66p 7619
25/07/2019 382.21p 384.95p 373.79p 377.29p 6229
24/07/2019 384.54p 385.43p 380.33p 381.74p 27338
23/07/2019 381.74p 383.84p 379.68p 383.84p 53089
22/07/2019 382.21p 383.61p 380.88p 381.74p 310910
19/07/2019 377.06p 384.54p 374.72p 384.54p 20441
18/07/2019 379.87p 380.33p 375.66p 377.53p 92670
17/07/2019 380.33p 380.33p 374.72p 376.12p 82775
16/07/2019 383.61p 385.95p 374.25p 381.74p 90700
15/07/2019 374.25p 380.80p 374.25p 378.93p 57031
12/07/2019 378.93p 379.78p 370.98p 371.45p 68290
11/07/2019 377.53p 379.82p 376.06p 378.93p 35619
10/07/2019 376.59p 380.33p 376.12p 378.93p 19145
09/07/2019 375.19p 388.29p 375.19p 376.59p 557199
08/07/2019 379.87p 383.20p 379.40p 381.04p 6166
05/07/2019 379.40p 385.43p 379.40p 383.84p 4516
04/07/2019 381.27p 386.88p 374.25p 383.84p 644177
03/07/2019 367.70p 369.11p 367.24p 369.11p 1539
02/07/2019 363.03p 368.64p 363.03p 363.96p 141861
01/07/2019 364.90p 368.57p 363.03p 363.03p 18188
28/06/2019 360.22p 372.85p 359.28p 372.85p 1641079
27/06/2019 354.60p 360.22p 354.60p 358.35p 29969
26/06/2019 353.67p 357.41p 353.67p 356.48p 1449
25/06/2019 355.54p 359.75p 355.54p 356.48p 10643
24/06/2019 358.81p 358.81p 353.67p 353.67p 16272
21/06/2019 351.33p 361.62p 350.86p 361.62p 78924
20/06/2019 355.54p 360.22p 351.33p 355.77p 20157
19/06/2019 350.86p 355.07p 350.86p 355.07p 60078
18/06/2019 350.86p 353.61p 350.86p 351.80p 28816
17/06/2019 350.86p 354.04p 349.46p 349.46p 32025
14/06/2019 350.39p 355.54p 344.78p 353.90p 2009285
13/06/2019 341.97p 352.18p 341.97p 349.93p 160789
12/06/2019 359.28p 359.28p 341.97p 341.97p 365401
11/06/2019 357.41p 358.29p 351.33p 354.60p 84468
10/06/2019 355.54p 359.28p 354.36p 359.28p 226563
07/06/2019 350.39p 355.54p 350.39p 355.54p 15262
06/06/2019 348.06p 354.14p 348.06p 354.14p 13619
05/06/2019 346.65p 347.54p 345.25p 346.18p 45103
04/06/2019 346.18p 347.12p 342.91p 346.18p 866488
03/06/2019 346.18p 346.65p 342.91p 346.65p 30533
31/05/2019 353.20p 353.20p 342.91p 346.18p 181315
30/05/2019 344.31p 353.67p 343.84p 353.67p 357925
29/05/2019 350.86p 350.86p 348.52p 350.86p 7467
28/05/2019 348.52p 353.15p 348.06p 349.93p 256653
24/05/2019 342.44p 346.18p 341.97p 346.18p 634329
23/05/2019 342.44p 348.40p 342.35p 347.12p 152463
22/05/2019 329.34p 353.67p 329.34p 350.86p 166493
21/05/2019 336.83p 341.04p 334.96p 336.83p 360633
20/05/2019 336.36p 339.63p 334.96p 338.23p 19534
17/05/2019 332.15p 337.76p 332.15p 332.15p 202406
16/05/2019 334.96p 335.42p 331.49p 332.15p 14146
15/05/2019 333.09p 337.76p 329.34p 335.42p 68647
14/05/2019 322.79p 333.09p 322.79p 331.21p 14025
13/05/2019 327.47p 330.28p 327.47p 329.81p 33583
10/05/2019 327.94p 328.87p 321.15p 327.47p 109151
09/05/2019 328.87p 329.34p 327.47p 329.34p 1632409
08/05/2019 323.73p 331.68p 322.59p 331.68p 58605
07/05/2019 315.78p 318.11p 314.37p 318.11p 289093
03/05/2019 312.97p 323.73p 312.97p 314.37p 115508
02/05/2019 313.90p 321.39p 313.90p 321.39p 39592
01/05/2019 305.02p 317.18p 305.02p 317.18p 9335
30/04/2019 310.16p 316.24p 309.51p 316.24p 80132
29/04/2019 308.76p 309.69p 308.29p 309.69p 4089
26/04/2019 309.69p 309.69p 307.82p 309.69p 140645
25/04/2019 310.16p 310.63p 307.36p 309.23p 13542
24/04/2019 310.16p 310.63p 305.02p 310.63p 275113
23/04/2019 307.82p 311.10p 305.02p 309.93p 1944
18/04/2019 307.82p 311.85p 307.82p 311.80p 3294
17/04/2019 312.50p 313.44p 312.50p 313.44p 1070
16/04/2019 312.03p 318.11p 311.57p 313.90p 15525
15/04/2019 311.10p 313.67p 309.23p 313.67p 4379
12/04/2019 312.03p 313.67p 310.16p 313.67p 2987
11/04/2019 311.10p 313.90p 306.42p 313.90p 57774
10/04/2019 305.48p 314.37p 305.48p 313.44p 46683
09/04/2019 302.68p 305.72p 300.34p 305.72p 9069
08/04/2019 308.76p 312.50p 307.82p 307.82p 8917
05/04/2019 305.95p 312.50p 303.14p 312.50p 38038
04/04/2019 305.95p 305.95p 298.93p 305.95p 12198
03/04/2019 305.02p 305.95p 296.60p 305.02p 66336
02/04/2019 304.08p 305.95p 301.27p 303.14p 7223
01/04/2019 303.14p 305.48p 296.60p 300.81p 222553
29/03/2019 298.93p 303.61p 294.72p 298.00p 6366
28/03/2019 298.93p 302.68p 298.93p 302.68p 9292
27/03/2019 299.40p 305.02p 291.82p 300.34p 15299
26/03/2019 300.34p 300.81p 295.66p 296.13p 10301
25/03/2019 295.66p 297.62p 290.78p 294.49p 41560
22/03/2019 302.68p 303.14p 299.40p 303.14p 4393
21/03/2019 294.26p 306.42p 294.26p 303.61p 26743
20/03/2019 298.47p 301.27p 295.66p 300.34p 21308
19/03/2019 294.72p 299.40p 294.72p 298.47p 8101
18/03/2019 294.72p 295.73p 294.72p 294.72p 2799
15/03/2019 297.06p 299.40p 296.60p 298.47p 16393
14/03/2019 299.40p 300.34p 297.25p 298.47p 13438
13/03/2019 296.13p 301.74p 294.91p 298.00p 8927
12/03/2019 298.47p 299.40p 296.60p 297.53p 195259
11/03/2019 294.26p 300.34p 294.26p 298.47p 26093
08/03/2019 298.47p 303.63p 295.66p 298.47p 55944
07/03/2019 297.53p 309.23p 297.53p 298.47p 318856
06/03/2019 294.26p 297.53p 293.79p 297.06p 11495
05/03/2019 285.84p 294.26p 283.03p 289.58p 38859
04/03/2019 288.17p 289.11p 280.69p 284.67p 73146
01/03/2019 284.90p 287.71p 283.96p 287.71p 79492
28/02/2019 281.63p 284.90p 280.22p 284.90p 30656
27/02/2019 288.17p 288.17p 280.69p 284.90p 49729
26/02/2019 287.24p 291.45p 285.85p 291.45p 13696
25/02/2019 290.05p 290.05p 284.43p 285.37p 29425
22/02/2019 290.51p 294.72p 287.24p 288.17p 57688
21/02/2019 276.95p 294.72p 276.95p 294.72p 14989
20/02/2019 280.69p 285.37p 280.69p 284.90p 10200
19/02/2019 283.96p 288.64p 282.58p 286.30p 7069
18/02/2019 277.41p 288.64p 277.41p 281.86p 16068
15/02/2019 277.88p 287.71p 277.88p 282.09p 34966
14/02/2019 277.88p 285.37p 277.88p 284.43p 19464
13/02/2019 288.64p 288.64p 284.90p 286.77p 11087
12/02/2019 283.50p 288.17p 282.56p 286.30p 16411
11/02/2019 286.77p 290.05p 283.50p 286.77p 21632
08/02/2019 285.37p 289.58p 283.50p 285.60p 21078
07/02/2019 288.17p 291.45p 286.30p 287.71p 122664
06/02/2019 295.19p 297.53p 291.45p 296.60p 81789
05/02/2019 297.53p 300.34p 292.39p 300.34p 41027
04/02/2019 301.27p 305.48p 300.34p 301.51p 8860
01/02/2019 305.95p 310.53p 301.27p 303.14p 16922
31/01/2019 301.27p 309.46p 301.27p 308.29p 3569
30/01/2019 301.27p 308.76p 301.27p 305.48p 4797
29/01/2019 301.27p 307.82p 301.27p 302.68p 9328
28/01/2019 308.76p 308.76p 303.14p 303.14p 34817
25/01/2019 304.55p 311.57p 303.61p 310.16p 16276
24/01/2019 295.19p 304.08p 295.19p 304.08p 6823
23/01/2019 295.19p 304.55p 294.26p 298.00p 19498
22/01/2019 294.72p 299.87p 290.98p 296.13p 7840
21/01/2019 297.53p 308.10p 293.32p 294.96p 171377
18/01/2019 302.21p 306.89p 300.81p 301.74p 18570
17/01/2019 305.02p 307.26p 295.66p 300.81p 21891
16/01/2019 305.48p 305.76p 303.38p 305.48p 5097
15/01/2019 301.74p 306.19p 296.69p 306.19p 11699
14/01/2019 294.72p 299.40p 294.72p 299.40p 24963
11/01/2019 290.05p 300.52p 289.58p 294.02p 29567
10/01/2019 288.64p 294.72p 281.51p 294.72p 204907
09/01/2019 269.93p 277.18p 269.93p 277.18p 13681
08/01/2019 268.53p 273.63p 268.53p 272.97p 899
07/01/2019 262.91p 276.01p 252.62p 276.01p 160795
04/01/2019 249.81p 262.91p 249.81p 262.91p 9109
03/01/2019 250.28p 255.43p 249.81p 255.43p 96782
02/01/2019 253.56p 257.30p 252.62p 254.73p 8237
31/12/2018 255.43p 257.30p 254.73p 254.73p 9204
28/12/2018 250.75p 255.43p 249.35p 255.43p 39723
27/12/2018 250.75p 250.75p 239.99p 246.07p 9637
24/12/2018 261.98p 261.98p 239.52p 244.20p 50575
21/12/2018 250.28p 257.02p 249.81p 249.81p 56335
20/12/2018 254.02p 258.17p 250.28p 252.62p 20213
19/12/2018 256.83p 262.91p 256.36p 256.36p 8452
18/12/2018 263.85p 265.44p 262.44p 262.44p 36383
17/12/2018 269.46p 269.46p 261.04p 264.78p 55687
14/12/2018 265.72p 269.13p 264.78p 266.66p 13254
13/12/2018 270.40p 275.73p 268.53p 269.46p 4326
12/12/2018 284.43p 284.43p 268.99p 275.08p 103885
11/12/2018 285.37p 285.37p 277.41p 278.35p 12410
10/12/2018 280.69p 286.33p 275.08p 275.08p 25188
07/12/2018 280.22p 283.50p 278.26p 280.22p 22778
06/12/2018 283.96p 286.30p 276.48p 281.63p 76163
05/12/2018 280.69p 285.13p 277.58p 281.86p 20750
04/12/2018 281.63p 288.17p 281.16p 283.73p 22155
03/12/2018 284.43p 284.43p 282.56p 282.56p 1967
30/11/2018 280.69p 286.30p 279.75p 284.90p 114515
29/11/2018 290.51p 293.04p 280.69p 280.69p 63542
28/11/2018 293.32p 296.60p 293.32p 293.79p 24682
27/11/2018 297.06p 298.47p 292.85p 297.76p 10555
26/11/2018 297.06p 298.00p 293.79p 295.19p 8122
23/11/2018 297.53p 303.61p 292.85p 298.23p 4216
22/11/2018 296.60p 298.70p 293.32p 296.13p 2081
21/11/2018 297.53p 301.27p 293.32p 301.27p 22844
20/11/2018 301.27p 302.35p 292.85p 292.85p 55091
19/11/2018 294.26p 305.95p 293.79p 305.48p 25279
16/11/2018 302.21p 302.21p 295.19p 301.27p 12656
15/11/2018 299.40p 299.40p 292.44p 299.40p 36709
14/11/2018 299.40p 304.08p 293.46p 298.93p 33921
13/11/2018 298.93p 302.21p 295.19p 296.60p 211344
12/11/2018 308.76p 308.76p 301.27p 304.55p 6291
09/11/2018 315.31p 317.09p 305.02p 313.67p 35232
08/11/2018 311.10p 321.76p 310.16p 310.16p 45298
07/11/2018 318.58p 320.92p 316.71p 316.71p 405370
06/11/2018 312.97p 319.99p 312.83p 317.18p 193001
05/11/2018 312.97p 316.52p 312.97p 313.44p 34386
02/11/2018 318.11p 318.58p 311.57p 313.90p 148815
01/11/2018 309.69p 319.05p 298.93p 316.24p 55818
31/10/2018 311.57p 312.03p 308.99p 308.99p 68477
30/10/2018 311.57p 314.09p 310.49p 311.10p 84233
29/10/2018 305.95p 319.05p 305.95p 309.69p 23271
26/10/2018 318.11p 320.92p 308.76p 308.76p 131507
25/10/2018 318.58p 322.33p 305.95p 322.33p 108826
24/10/2018 316.24p 319.52p 312.03p 319.52p 14213
23/10/2018 317.65p 317.65p 309.63p 311.57p 127101
22/10/2018 314.37p 314.37p 310.63p 310.63p 1496

*Close Price adjusted for both dividends and splits