CPP Group (CPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPP Group

Date Open High Low Close* Volume
25/04/2024 183.00p 185.03p 182.50p 182.50p 3001
24/04/2024 190.00p 186.50p 184.96p 186.50p 35
23/04/2024 190.00p 186.50p 184.82p 186.50p 8829
22/04/2024 190.00p 190.00p 186.50p 186.50p 12
19/04/2024 178.00p 188.95p 186.50p 186.50p 3695
18/04/2024 178.00p 186.50p 178.00p 186.50p 2766
17/04/2024 185.00p 183.50p 178.00p 183.50p 8421
16/04/2024 185.00p 189.88p 184.00p 184.00p 2000
15/04/2024 185.00p 190.00p 183.50p 183.50p 10645
12/04/2024 169.00p 185.00p 164.00p 181.50p 25732
11/04/2024 154.00p 165.32p 158.80p 162.50p 9300
10/04/2024 154.00p 162.00p 161.00p 161.00p 1100
09/04/2024 154.00p 160.50p 157.70p 160.50p 970
08/04/2024 154.00p 161.20p 159.50p 159.50p 900
05/04/2024 154.00p 160.40p 159.50p 159.50p 1100
04/04/2024 154.00p 164.00p 154.00p 159.50p 4228
03/04/2024 161.00p 164.00p 151.00p 159.50p 1071
02/04/2024 150.00p 161.00p 150.00p 158.00p 7005
28/03/2024 150.00p 156.30p 152.97p 153.50p 706
27/03/2024 150.00p 158.55p 156.00p 156.00p 13000
26/03/2024 150.00p 153.50p 150.00p 153.50p 7
25/03/2024 147.00p 153.00p 153.00p 153.00p 0
22/03/2024 147.00p 158.10p 153.00p 153.00p 2000
21/03/2024 147.00p 153.00p 152.00p 153.00p 0
20/03/2024 147.00p 152.00p 147.00p 152.00p 1024
19/03/2024 147.00p 152.00p 147.00p 152.00p 197
18/03/2024 147.00p 149.00p 145.70p 149.00p 745
15/03/2024 147.00p 158.30p 152.00p 152.00p 6000
14/03/2024 147.00p 152.50p 148.50p 152.50p 0
13/03/2024 147.00p 148.50p 145.66p 148.50p 25
12/03/2024 147.00p 149.50p 145.54p 149.50p 1503
11/03/2024 160.00p 163.50p 147.00p 147.00p 12931
08/03/2024 160.00p 163.50p 162.50p 162.50p 1000
07/03/2024 160.00p 162.50p 160.00p 162.50p 417
06/03/2024 160.00p 162.50p 160.00p 162.50p 190
05/03/2024 165.00p 164.50p 162.50p 162.50p 1820
04/03/2024 165.00p 165.00p 162.50p 162.50p 1239
01/03/2024 156.00p 162.50p 162.50p 162.50p 0
29/02/2024 156.00p 163.50p 160.30p 162.50p 1013
28/02/2024 156.00p 164.00p 162.50p 162.50p 2500
27/02/2024 156.00p 163.40p 156.00p 162.50p 3000
26/02/2024 153.00p 160.00p 157.60p 160.00p 12665
23/02/2024 153.00p 157.60p 157.00p 157.00p 1000
22/02/2024 153.00p 156.50p 153.00p 156.50p 2
21/02/2024 152.00p 156.50p 154.00p 156.50p 2
20/02/2024 152.00p 157.75p 152.00p 157.00p 1011
19/02/2024 142.00p 157.62p 151.00p 156.50p 403
16/02/2024 142.00p 158.08p 157.00p 157.00p 2000
15/02/2024 142.00p 156.00p 140.00p 156.00p 19966
14/02/2024 142.00p 146.40p 146.00p 146.00p 1185
13/02/2024 142.00p 145.50p 145.50p 145.50p 0
12/02/2024 142.00p 145.50p 145.50p 145.50p 0
09/02/2024 142.00p 150.00p 142.00p 145.50p 7276
08/02/2024 154.00p 148.86p 148.50p 148.50p 62
07/02/2024 154.00p 148.86p 142.72p 148.00p 2752
06/02/2024 154.00p 147.00p 147.00p 147.00p 0
05/02/2024 154.00p 154.00p 140.70p 147.00p 1062
02/02/2024 145.00p 150.92p 140.70p 147.50p 4057
01/02/2024 145.00p 150.92p 147.00p 147.00p 500
31/01/2024 145.00p 150.92p 147.50p 147.50p 500
30/01/2024 145.00p 147.50p 147.00p 147.00p 0
29/01/2024 145.00p 149.50p 140.25p 147.50p 5576
26/01/2024 148.00p 149.50p 145.00p 149.50p 1500
25/01/2024 148.00p 151.75p 141.00p 149.50p 11035
24/01/2024 148.00p 155.00p 154.50p 154.50p 225
23/01/2024 148.00p 157.00p 148.00p 154.00p 51202
22/01/2024 148.00p 155.00p 148.00p 151.00p 35696
19/01/2024 144.00p 144.00p 138.00p 139.00p 2939
18/01/2024 140.00p 142.50p 138.00p 142.50p 6432
17/01/2024 140.00p 148.00p 140.00p 142.50p 2918
16/01/2024 140.00p 143.00p 140.00p 143.00p 1078
15/01/2024 140.00p 144.00p 140.00p 144.00p 2156
12/01/2024 140.00p 148.00p 145.00p 145.00p 25
11/01/2024 140.00p 148.00p 145.50p 145.50p 150
10/01/2024 140.00p 143.50p 140.00p 143.50p 2014
09/01/2024 141.00p 145.00p 141.00p 145.00p 2162
08/01/2024 146.00p 147.00p 141.00p 147.00p 17
05/01/2024 146.00p 147.50p 141.00p 147.50p 8
04/01/2024 146.00p 147.50p 143.60p 147.50p 1399
03/01/2024 146.00p 147.50p 143.60p 147.50p 945
02/01/2024 146.00p 146.00p 141.00p 145.50p 5524
29/12/2023 150.00p 152.00p 146.00p 152.00p 975
28/12/2023 150.00p 152.50p 146.00p 152.50p 30
27/12/2023 150.00p 150.00p 150.00p 150.00p 1
22/12/2023 155.00p 155.00p 153.00p 153.00p 0
21/12/2023 155.00p 155.00p 155.00p 155.00p 68
20/12/2023 155.00p 157.00p 150.00p 157.00p 4763
19/12/2023 152.00p 159.00p 152.00p 153.00p 3010
18/12/2023 152.00p 157.00p 152.00p 157.00p 810
15/12/2023 155.00p 159.68p 155.00p 157.00p 1750
14/12/2023 156.00p 160.76p 155.00p 158.50p 2532
13/12/2023 163.00p 163.00p 156.00p 163.00p 463
12/12/2023 163.00p 163.00p 155.75p 163.00p 6101
11/12/2023 163.00p 162.50p 156.00p 162.50p 781
08/12/2023 163.00p 162.50p 156.00p 162.50p 9502
07/12/2023 163.00p 166.36p 163.00p 163.00p 250
06/12/2023 163.00p 163.00p 163.00p 163.00p 4634
05/12/2023 170.00p 170.00p 164.40p 166.50p 7441
04/12/2023 170.00p 169.86p 164.40p 166.50p 730
01/12/2023 170.00p 170.00p 164.82p 166.50p 3038
30/11/2023 170.00p 170.00p 164.08p 166.50p 6922
29/11/2023 162.00p 172.00p 161.60p 162.00p 10723
28/11/2023 157.00p 169.50p 157.00p 165.00p 9810
27/11/2023 148.00p 160.00p 148.00p 154.50p 3300
24/11/2023 133.00p 143.89p 133.00p 142.50p 22243
23/11/2023 133.00p 129.50p 129.50p 129.50p 0
22/11/2023 133.00p 133.00p 129.50p 129.50p 18
21/11/2023 125.00p 129.50p 128.00p 129.50p 48
20/11/2023 125.00p 129.50p 127.96p 129.50p 40
17/11/2023 125.00p 129.50p 129.50p 129.50p 0
16/11/2023 125.00p 129.50p 129.50p 129.50p 0
15/11/2023 125.00p 129.50p 128.50p 129.50p 0
14/11/2023 125.00p 129.00p 128.50p 128.50p 0
13/11/2023 125.00p 129.00p 128.50p 129.00p 0
10/11/2023 125.00p 128.50p 126.76p 128.50p 20
09/11/2023 125.00p 128.50p 128.50p 128.50p 0
08/11/2023 125.00p 129.00p 128.50p 128.50p 0
07/11/2023 125.00p 129.00p 125.00p 129.00p 3077
06/11/2023 120.00p 130.00p 128.50p 130.00p 0
03/11/2023 120.00p 133.00p 128.50p 128.50p 2
02/11/2023 120.00p 129.50p 129.00p 129.00p 0
01/11/2023 120.00p 130.92p 126.28p 129.50p 1013
31/10/2023 120.00p 133.00p 129.25p 129.50p 1002
30/10/2023 120.00p 129.00p 120.00p 124.50p 2568
27/10/2023 130.00p 122.50p 122.50p 122.50p 0
26/10/2023 130.00p 122.50p 118.08p 122.50p 2
25/10/2023 130.00p 122.50p 116.00p 122.50p 20
24/10/2023 130.00p 122.50p 122.50p 122.50p 0
23/10/2023 130.00p 122.50p 122.50p 122.50p 0
20/10/2023 130.00p 122.50p 116.00p 122.50p 30
19/10/2023 130.00p 122.50p 122.50p 122.50p 0
18/10/2023 130.00p 122.50p 118.11p 122.50p 250
17/10/2023 130.00p 129.00p 118.55p 123.50p 2106
16/10/2023 130.00p 124.50p 124.00p 124.00p 0
13/10/2023 130.00p 130.00p 120.00p 124.50p 10152
12/10/2023 125.00p 126.50p 123.00p 126.50p 7990
11/10/2023 132.00p 127.50p 125.05p 127.50p 263
10/10/2023 132.00p 127.50p 127.50p 127.50p 0
09/10/2023 132.00p 132.00p 125.50p 127.50p 9000
06/10/2023 132.00p 133.50p 133.50p 133.50p 0
05/10/2023 132.00p 133.50p 132.48p 133.50p 405
04/10/2023 132.00p 133.50p 132.00p 133.50p 199
03/10/2023 140.00p 135.00p 133.50p 133.50p 39
02/10/2023 140.00p 136.00p 133.50p 133.50p 0
29/09/2023 140.00p 140.00p 136.00p 136.00p 14
28/09/2023 140.00p 140.00p 127.25p 136.00p 3481
27/09/2023 130.00p 135.00p 130.00p 135.00p 1967
26/09/2023 140.00p 140.00p 135.00p 135.00p 16000
25/09/2023 145.00p 153.50p 147.50p 147.50p 52
22/09/2023 145.00p 147.50p 147.50p 147.50p 0
21/09/2023 145.00p 147.50p 140.00p 147.50p 11694
20/09/2023 155.00p 150.00p 150.00p 150.00p 0
19/09/2023 155.00p 155.00p 150.00p 150.00p 7982
18/09/2023 159.00p 159.00p 156.20p 157.50p 1912
15/09/2023 155.00p 158.55p 155.00p 157.00p 5824
14/09/2023 155.00p 154.50p 154.50p 154.50p 0
13/09/2023 155.00p 154.50p 154.50p 154.50p 0
12/09/2023 155.00p 154.50p 154.50p 154.50p 0
11/09/2023 155.00p 159.00p 154.50p 154.50p 2867
08/09/2023 155.00p 157.50p 157.50p 157.50p 0
07/09/2023 155.00p 157.50p 155.00p 157.50p 63
06/09/2023 149.00p 159.00p 158.75p 159.00p 5000
05/09/2023 149.00p 157.50p 154.50p 157.50p 0
04/09/2023 149.00p 156.50p 154.50p 154.50p 3198
01/09/2023 149.00p 157.50p 157.00p 157.00p 0
31/08/2023 149.00p 157.50p 154.50p 157.50p 0
30/08/2023 149.00p 154.50p 150.54p 154.50p 10
29/08/2023 149.00p 154.50p 154.50p 154.50p 0
25/08/2023 149.00p 154.50p 154.50p 154.50p 0
24/08/2023 149.00p 155.50p 154.50p 154.50p 0
23/08/2023 149.00p 155.50p 145.00p 155.50p 17298
22/08/2023 147.00p 147.80p 140.00p 147.00p 24363
21/08/2023 150.00p 157.00p 153.00p 153.00p 0
18/08/2023 150.00p 164.00p 157.00p 157.00p 10
17/08/2023 150.00p 157.00p 150.00p 157.00p 914
16/08/2023 155.00p 157.00p 155.32p 157.00p 322
15/08/2023 155.00p 157.00p 150.00p 157.00p 4028
14/08/2023 155.00p 157.00p 154.50p 157.00p 0
11/08/2023 155.00p 154.50p 150.54p 154.50p 3357
10/08/2023 155.00p 157.00p 155.32p 157.00p 1000
09/08/2023 155.00p 165.00p 151.00p 157.50p 15895
08/08/2023 160.00p 157.50p 155.00p 157.50p 30
07/08/2023 160.00p 162.00p 156.40p 162.00p 2605
04/08/2023 160.00p 169.00p 158.92p 162.00p 5929
03/08/2023 170.00p 169.00p 160.00p 164.50p 3853
02/08/2023 170.00p 179.00p 160.00p 164.50p 21975
01/08/2023 180.00p 187.00p 174.00p 175.00p 13053
31/07/2023 180.00p 184.50p 181.98p 184.50p 68
28/07/2023 180.00p 184.50p 180.00p 184.50p 914
27/07/2023 180.00p 188.55p 180.45p 184.50p 2110
26/07/2023 180.00p 184.50p 180.45p 184.50p 2
25/07/2023 180.00p 189.00p 181.98p 184.50p 2
24/07/2023 180.00p 184.50p 184.50p 184.50p 0
21/07/2023 180.00p 184.50p 184.50p 184.50p 0
20/07/2023 180.00p 189.00p 184.50p 184.50p 1
19/07/2023 180.00p 184.50p 184.50p 184.50p 0
18/07/2023 180.00p 184.50p 180.45p 184.50p 1749
17/07/2023 180.00p 184.50p 181.98p 184.50p 472071
14/07/2023 180.00p 184.50p 184.50p 184.50p 0
13/07/2023 180.00p 189.00p 184.50p 184.50p 1

*Close Price adjusted for both dividends and splits