CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2017 1,250.00p 1,300.00p 1,231.25p 1,250.00p 1694
31/03/2017 1,272.28p 1,281.25p 1,272.28p 1,275.00p 918
30/03/2017 1,275.00p 1,375.00p 1,275.00p 1,375.00p 538
29/03/2017 1,325.00p 1,362.50p 1,305.00p 1,362.50p 812
28/03/2017 1,325.00p 1,375.00p 1,281.25p 1,375.00p 4844
27/03/2017 1,237.50p 1,256.25p 1,205.00p 1,212.50p 3445
24/03/2017 1,450.00p 1,593.08p 1,200.00p 1,312.50p 12847
23/03/2017 1,500.00p 1,577.50p 1,484.00p 1,512.50p 6003
22/03/2017 1,450.00p 1,590.00p 1,450.00p 1,500.00p 7790
21/03/2017 1,475.00p 1,480.75p 1,422.73p 1,450.00p 5398
20/03/2017 1,375.00p 1,475.00p 1,375.00p 1,412.50p 715
17/03/2017 1,300.00p 1,500.00p 1,275.00p 1,425.00p 12599
16/03/2017 1,250.00p 1,275.00p 1,250.00p 1,250.00p 500
15/03/2017 1,175.00p 1,212.50p 1,175.00p 1,212.50p 2
14/03/2017 1,200.00p 1,250.00p 1,175.00p 1,212.50p 555
13/03/2017 1,250.00p 1,262.50p 1,181.25p 1,225.00p 783
10/03/2017 1,240.00p 1,240.00p 1,225.00p 1,225.00p 35
09/03/2017 1,181.25p 1,225.00p 1,181.25p 1,225.00p 365
08/03/2017 1,156.25p 1,225.00p 1,156.25p 1,225.00p 7485
07/03/2017 1,166.25p 1,200.00p 1,166.25p 1,187.50p 400
06/03/2017 1,156.25p 1,248.74p 1,156.25p 1,200.00p 725
03/03/2017 1,226.85p 1,237.37p 1,156.25p 1,200.00p 1013
02/03/2017 1,125.00p 1,218.75p 1,125.00p 1,200.00p 1524
01/03/2017 1,175.00p 1,191.50p 1,140.00p 1,175.00p 1615
28/02/2017 1,100.00p 1,200.00p 1,100.00p 1,200.00p 5929
27/02/2017 1,150.00p 1,175.00p 1,150.00p 1,175.00p 86
24/02/2017 1,131.25p 1,175.00p 1,130.08p 1,175.00p 303
23/02/2017 1,125.00p 1,150.00p 1,125.00p 1,125.00p 458
22/02/2017 1,125.00p 1,175.00p 1,125.00p 1,175.00p 337
21/02/2017 1,125.00p 1,200.00p 1,125.00p 1,200.00p 780
20/02/2017 1,125.00p 1,125.75p 1,125.00p 1,125.00p 650
17/02/2017 1,125.00p 1,150.00p 1,100.75p 1,150.00p 310
16/02/2017 1,100.00p 1,125.00p 1,100.00p 1,125.00p 1512
15/02/2017 1,125.00p 1,175.00p 1,125.00p 1,175.00p 3428
14/02/2017 1,137.50p 1,200.00p 1,108.84p 1,200.00p 2038
13/02/2017 1,110.00p 1,187.50p 1,100.00p 1,187.50p 233
10/02/2017 1,125.00p 1,187.50p 1,057.15p 1,187.50p 6181
09/02/2017 1,125.00p 1,212.50p 1,125.00p 1,212.50p 7190
08/02/2017 1,175.00p 1,212.50p 1,175.00p 1,212.50p 2030
07/02/2017 1,237.50p 1,237.50p 1,237.50p 1,237.50p 8025
06/02/2017 1,200.00p 1,237.50p 1,237.50p 1,237.50p 0
03/02/2017 1,200.00p 1,237.50p 1,195.00p 1,237.50p 1500
02/02/2017 1,125.00p 1,225.00p 1,225.00p 1,225.00p 0
01/02/2017 1,125.00p 1,225.00p 1,125.00p 1,225.00p 3319
31/01/2017 1,150.00p 1,187.50p 1,107.50p 1,187.50p 2076
30/01/2017 1,200.00p 1,200.00p 1,125.00p 1,125.00p 1394
27/01/2017 1,225.00p 1,225.00p 1,087.50p 1,225.00p 4185
26/01/2017 1,175.00p 1,237.50p 1,100.00p 1,237.50p 9543
25/01/2017 1,225.00p 1,325.00p 1,193.75p 1,212.50p 9382
24/01/2017 1,275.00p 1,345.00p 1,210.00p 1,312.50p 5037
23/01/2017 1,425.00p 1,490.00p 1,281.25p 1,375.00p 5138
20/01/2017 1,350.00p 1,400.00p 1,350.00p 1,375.00p 602
19/01/2017 1,375.00p 1,475.00p 1,372.50p 1,412.50p 5092
18/01/2017 1,500.00p 1,500.00p 1,387.50p 1,387.50p 1803
17/01/2017 1,425.00p 1,532.32p 1,425.00p 1,512.50p 2180
16/01/2017 1,425.00p 1,481.25p 1,422.50p 1,475.00p 1072
13/01/2017 1,455.00p 1,506.25p 1,455.00p 1,487.50p 372
12/01/2017 1,525.00p 1,557.83p 1,525.00p 1,525.00p 1113
11/01/2017 1,600.00p 1,656.00p 1,555.30p 1,625.00p 6116
10/01/2017 1,550.00p 1,650.00p 1,470.00p 1,625.00p 4869
09/01/2017 1,450.00p 1,525.00p 1,450.00p 1,462.50p 4098
06/01/2017 1,450.00p 1,468.75p 1,421.25p 1,425.00p 644
05/01/2017 1,375.00p 1,506.25p 1,375.00p 1,425.00p 796
04/01/2017 1,470.00p 1,475.00p 1,425.00p 1,425.00p 515
03/01/2017 1,500.00p 1,525.00p 1,440.90p 1,475.00p 8211
30/12/2016 1,430.00p 1,477.50p 1,430.00p 1,450.00p 1900
29/12/2016 1,425.00p 1,525.00p 1,325.00p 1,425.00p 7484
28/12/2016 1,250.00p 1,525.00p 1,195.00p 1,487.50p 16015
23/12/2016 1,250.00p 1,250.00p 1,165.00p 1,175.00p 610
22/12/2016 1,250.00p 1,264.76p 1,187.63p 1,200.00p 3891
21/12/2016 1,250.00p 1,262.50p 1,218.75p 1,262.50p 3267
20/12/2016 1,250.00p 1,262.50p 1,187.50p 1,262.50p 2524
19/12/2016 1,300.00p 1,575.00p 1,250.00p 1,312.50p 51311
16/12/2016 1,000.00p 1,275.00p 1,000.00p 1,275.00p 26406
15/12/2016 945.00p 974.60p 945.00p 952.50p 1600
14/12/2016 943.25p 960.00p 943.25p 960.00p 11
13/12/2016 999.00p 999.00p 963.50p 983.50p 404
12/12/2016 927.00p 991.46p 927.00p 962.50p 2225
09/12/2016 940.00p 1,000.00p 940.00p 952.00p 11526
08/12/2016 850.00p 900.00p 840.00p 900.00p 3809
07/12/2016 855.00p 856.75p 825.00p 847.50p 3676
06/12/2016 835.00p 890.82p 835.00p 887.50p 331
05/12/2016 839.18p 839.18p 836.00p 836.00p 59
02/12/2016 807.90p 839.73p 807.90p 836.50p 667
01/12/2016 826.00p 829.70p 822.00p 825.00p 1234
30/11/2016 825.00p 862.00p 808.20p 862.00p 1798
29/11/2016 855.00p 880.00p 825.00p 832.50p 2246
28/11/2016 855.00p 884.81p 851.00p 855.00p 2308
25/11/2016 850.00p 886.72p 822.00p 875.50p 5531
24/11/2016 875.00p 893.82p 863.00p 863.00p 1316
23/11/2016 901.00p 915.00p 887.50p 887.50p 1845
22/11/2016 940.00p 964.00p 850.00p 925.00p 13492
21/11/2016 999.00p 1,093.75p 918.15p 960.00p 28229
18/11/2016 651.00p 1,010.70p 651.00p 925.00p 121664
17/11/2016 547.33p 553.50p 541.00p 541.00p 0
16/11/2016 547.33p 553.50p 547.33p 553.50p 378
15/11/2016 535.00p 549.99p 535.00p 535.00p 579
14/11/2016 533.00p 549.99p 533.00p 541.00p 691
11/11/2016 560.00p 548.50p 546.00p 546.00p 0
10/11/2016 560.00p 560.00p 542.61p 548.50p 2582
09/11/2016 550.00p 575.00p 541.50p 564.00p 8281
08/11/2016 555.00p 560.00p 552.00p 552.00p 6440
07/11/2016 555.00p 570.50p 555.00p 563.50p 824
04/11/2016 601.00p 615.00p 555.00p 578.00p 2483
03/11/2016 615.00p 632.50p 615.00p 632.50p 100
02/11/2016 595.01p 601.00p 600.00p 601.00p 0
01/11/2016 595.01p 600.00p 595.01p 600.00p 325
31/10/2016 591.50p 604.50p 591.50p 604.50p 17
28/10/2016 599.00p 602.50p 599.00p 602.50p 233
27/10/2016 600.00p 600.00p 575.00p 575.00p 2217
26/10/2016 601.00p 640.50p 601.00p 625.50p 82
25/10/2016 650.00p 650.00p 601.00p 622.00p 1041
24/10/2016 667.00p 675.00p 589.50p 674.50p 200649
21/10/2016 602.00p 602.00p 590.50p 590.50p 23
20/10/2016 577.00p 589.00p 576.00p 576.00p 4944
19/10/2016 575.00p 596.00p 575.00p 593.50p 3067
18/10/2016 577.00p 582.84p 566.92p 570.00p 6490
17/10/2016 586.00p 599.00p 580.15p 599.00p 2668
14/10/2016 575.00p 612.74p 575.00p 601.00p 531
13/10/2016 600.00p 600.00p 564.50p 567.50p 341
12/10/2016 559.85p 586.00p 575.00p 575.00p 0
11/10/2016 559.85p 586.00p 559.85p 586.00p 106
10/10/2016 601.00p 601.00p 574.00p 575.00p 2650
07/10/2016 590.80p 616.50p 590.80p 616.50p 4
06/10/2016 594.20p 615.50p 612.00p 615.50p 0
05/10/2016 594.20p 612.00p 594.20p 612.00p 330
04/10/2016 607.99p 607.99p 599.50p 607.50p 625
03/10/2016 604.99p 605.00p 599.50p 605.00p 270
30/09/2016 599.99p 599.99p 593.00p 593.00p 47
29/09/2016 600.00p 600.00p 586.00p 586.00p 3601
28/09/2016 601.00p 614.71p 581.00p 603.00p 1532
27/09/2016 601.00p 612.50p 599.00p 612.50p 1186
26/09/2016 661.00p 661.00p 588.25p 589.00p 3325
23/09/2016 660.00p 675.00p 660.00p 675.00p 1605
22/09/2016 667.34p 685.00p 667.34p 685.00p 60
21/09/2016 660.00p 684.00p 660.00p 684.00p 59
20/09/2016 666.50p 683.50p 681.50p 683.50p 0
19/09/2016 666.50p 681.50p 666.50p 681.50p 191
16/09/2016 650.00p 674.50p 650.00p 674.50p 250
15/09/2016 638.50p 670.50p 625.51p 670.50p 1571
14/09/2016 638.01p 638.01p 637.50p 637.50p 8
13/09/2016 650.01p 674.50p 650.00p 674.50p 51
12/09/2016 649.00p 670.50p 640.00p 670.50p 1049
09/09/2016 660.00p 680.00p 650.00p 650.00p 0
08/09/2016 660.00p 685.00p 660.00p 680.00p 1753
07/09/2016 650.00p 687.25p 650.00p 675.00p 1452
06/09/2016 660.00p 725.00p 660.00p 725.00p 768
05/09/2016 680.00p 725.00p 680.00p 725.00p 250
02/09/2016 687.25p 737.50p 725.00p 725.00p 0
01/09/2016 687.25p 737.50p 687.25p 737.50p 281
31/08/2016 676.00p 735.00p 676.00p 700.00p 2137
30/08/2016 737.00p 737.50p 737.00p 737.50p 270
26/08/2016 676.00p 737.50p 676.00p 737.50p 300
25/08/2016 745.00p 745.00p 737.50p 737.50p 53
24/08/2016 758.08p 737.50p 737.50p 737.50p 0
23/08/2016 758.08p 758.08p 737.50p 737.50p 13
22/08/2016 650.00p 774.25p 636.91p 725.00p 8561
19/08/2016 625.00p 675.00p 625.00p 662.50p 1063
18/08/2016 643.00p 675.00p 643.00p 643.00p 995
17/08/2016 676.00p 725.50p 662.50p 662.50p 0
16/08/2016 676.00p 725.50p 659.20p 725.50p 2018
15/08/2016 654.60p 675.00p 654.60p 675.00p 481
12/08/2016 651.00p 651.00p 651.00p 651.00p 1050
11/08/2016 668.75p 725.50p 662.50p 662.50p 0
10/08/2016 668.75p 725.50p 668.75p 725.50p 100
09/08/2016 677.00p 725.00p 677.00p 725.00p 335
08/08/2016 700.00p 725.00p 660.00p 725.00p 3820
05/08/2016 701.00p 740.60p 675.00p 675.00p 2148
04/08/2016 726.00p 745.10p 710.00p 710.00p 2583
03/08/2016 700.00p 701.00p 674.50p 686.00p 1350
02/08/2016 663.25p 677.95p 663.25p 675.00p 481
01/08/2016 685.00p 685.00p 675.00p 675.00p 50
29/07/2016 666.70p 675.00p 666.70p 675.00p 304
28/07/2016 670.00p 670.00p 644.50p 647.50p 1544
27/07/2016 649.00p 649.00p 629.70p 631.00p 2202
26/07/2016 652.00p 652.00p 629.70p 637.50p 619
25/07/2016 626.00p 670.00p 626.00p 670.00p 5
22/07/2016 670.00p 670.00p 642.06p 662.50p 1200
21/07/2016 630.00p 665.50p 663.00p 663.00p 0
20/07/2016 630.00p 665.50p 632.50p 665.50p 0
19/07/2016 630.00p 635.00p 615.00p 632.50p 850
18/07/2016 649.00p 662.50p 615.24p 662.50p 2878
15/07/2016 655.00p 627.50p 625.50p 627.50p 0
14/07/2016 655.00p 655.00p 625.50p 625.50p 1000
13/07/2016 656.00p 662.50p 644.50p 662.50p 521
12/07/2016 660.00p 660.00p 650.00p 651.00p 2763
11/07/2016 636.98p 663.00p 636.98p 663.00p 460
08/07/2016 662.25p 675.00p 662.25p 675.00p 153
07/07/2016 624.00p 662.50p 618.00p 662.50p 1096
06/07/2016 650.00p 650.00p 637.50p 637.50p 250
05/07/2016 651.00p 663.00p 651.00p 663.00p 589
04/07/2016 701.00p 701.00p 640.00p 640.00p 2990
01/07/2016 726.00p 762.50p 725.00p 762.50p 1062
30/06/2016 725.00p 750.00p 674.10p 740.00p 3420
29/06/2016 675.00p 695.09p 625.00p 651.00p 10359
28/06/2016 650.00p 661.26p 625.00p 625.00p 1310
27/06/2016 687.50p 687.50p 636.25p 662.50p 434
24/06/2016 700.00p 700.00p 632.51p 700.00p 2857
23/06/2016 721.00p 737.25p 721.00p 721.00p 284
22/06/2016 730.00p 769.40p 727.50p 727.50p 913

*Close Price adjusted for both dividends and splits