CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2016 730.00p 769.40p 727.50p 727.50p 913
21/06/2016 736.00p 769.40p 736.00p 762.50p 967
20/06/2016 737.50p 737.50p 737.50p 737.50p 152
17/06/2016 735.00p 737.50p 735.00p 737.50p 20
16/06/2016 725.00p 737.50p 702.00p 737.50p 1779
15/06/2016 727.00p 737.50p 727.00p 737.50p 58
14/06/2016 776.00p 776.00p 726.00p 727.00p 904
13/06/2016 787.00p 787.00p 775.00p 775.00p 20
10/06/2016 763.25p 792.50p 777.50p 792.50p 0
09/06/2016 763.25p 787.75p 763.25p 777.50p 291
08/06/2016 801.00p 801.00p 775.00p 775.00p 1737
07/06/2016 825.00p 825.00p 800.99p 803.00p 1232
06/06/2016 826.00p 837.50p 826.00p 837.50p 100
03/06/2016 813.25p 825.00p 813.25p 825.00p 4
02/06/2016 837.65p 830.00p 825.00p 825.00p 0
01/06/2016 837.65p 830.00p 825.00p 830.00p 0
31/05/2016 837.65p 837.65p 825.00p 825.00p 60
27/05/2016 800.00p 825.00p 812.50p 812.50p 0
26/05/2016 800.00p 825.00p 800.00p 825.00p 363
25/05/2016 801.00p 825.00p 801.00p 812.50p 831
24/05/2016 825.00p 836.75p 800.00p 804.00p 2258
23/05/2016 861.75p 861.75p 835.00p 850.00p 1406
20/05/2016 855.00p 855.00p 830.00p 850.00p 250
19/05/2016 910.00p 910.00p 875.00p 875.00p 328
18/05/2016 875.00p 885.00p 873.00p 873.00p 814
17/05/2016 911.00p 937.50p 855.00p 937.50p 5326
16/05/2016 824.00p 924.75p 806.25p 897.00p 9654
13/05/2016 846.00p 846.00p 810.00p 846.00p 3250
12/05/2016 801.00p 850.00p 810.00p 850.00p 0
11/05/2016 801.00p 825.00p 801.00p 810.00p 1927
10/05/2016 750.00p 800.00p 743.00p 750.00p 3200
09/05/2016 800.00p 840.00p 760.00p 800.00p 2000
06/05/2016 890.00p 890.00p 825.00p 825.00p 720
05/05/2016 849.00p 912.50p 810.00p 912.50p 491
04/05/2016 812.51p 900.50p 801.00p 900.00p 207
03/05/2016 775.00p 900.50p 775.00p 900.50p 5553
29/04/2016 838.04p 838.04p 815.00p 837.50p 554
28/04/2016 872.50p 872.50p 815.00p 849.50p 159
27/04/2016 901.00p 901.00p 865.00p 887.50p 5162
26/04/2016 800.00p 900.00p 787.50p 900.00p 3175
25/04/2016 850.00p 887.50p 810.00p 812.50p 2003
22/04/2016 900.00p 912.50p 882.50p 912.50p 423
21/04/2016 877.75p 937.50p 877.75p 937.50p 425
20/04/2016 905.00p 907.50p 750.00p 900.00p 5808
19/04/2016 1,000.00p 1,000.00p 950.00p 950.00p 1790
18/04/2016 993.00p 993.00p 987.50p 987.50p 50
15/04/2016 901.00p 1,062.50p 901.00p 1,062.50p 800
14/04/2016 950.00p 1,037.50p 935.95p 1,037.50p 1121
13/04/2016 837.50p 1,025.00p 837.50p 1,025.00p 382
12/04/2016 1,000.00p 1,025.00p 1,000.00p 1,025.00p 7000
11/04/2016 990.00p 1,025.00p 990.00p 1,025.00p 302
08/04/2016 1,000.00p 1,020.00p 970.00p 975.00p 2988
07/04/2016 974.25p 974.25p 962.50p 962.50p 304
06/04/2016 912.50p 975.00p 912.50p 962.50p 1335
05/04/2016 950.00p 1,037.50p 925.00p 975.00p 1925
04/04/2016 1,000.00p 1,050.00p 987.00p 987.00p 1812
01/04/2016 1,100.00p 1,100.00p 1,045.00p 1,062.50p 1425
31/03/2016 1,089.96p 1,162.50p 1,061.25p 1,162.50p 224
30/03/2016 1,100.00p 1,162.50p 1,037.50p 1,162.50p 110
29/03/2016 1,050.00p 1,162.50p 1,050.00p 1,162.50p 4
24/03/2016 1,100.00p 1,210.00p 1,010.00p 1,162.50p 4102
23/03/2016 1,190.00p 1,237.50p 1,190.00p 1,237.50p 667
22/03/2016 1,175.00p 1,212.50p 1,030.00p 1,212.50p 1969
21/03/2016 1,125.00p 1,237.50p 1,082.50p 1,237.50p 14982
18/03/2016 1,015.28p 1,050.00p 1,005.00p 1,050.00p 280
17/03/2016 1,000.00p 1,025.00p 1,000.00p 1,000.00p 699
16/03/2016 1,025.00p 1,100.00p 1,050.00p 1,050.00p 0
15/03/2016 1,025.00p 1,100.00p 1,015.00p 1,100.00p 118
14/03/2016 996.80p 1,100.00p 996.80p 1,100.00p 226
11/03/2016 1,000.00p 1,062.50p 925.00p 1,050.00p 3600
10/03/2016 1,025.00p 1,050.00p 987.50p 987.50p 543
09/03/2016 1,000.00p 1,000.00p 1,000.00p 1,000.00p 58
08/03/2016 1,040.00p 1,040.00p 950.00p 1,000.00p 5149
07/03/2016 1,000.00p 1,050.00p 975.00p 1,025.00p 1270
04/03/2016 1,025.00p 1,150.00p 1,050.00p 1,150.00p 0
03/03/2016 1,025.00p 1,068.50p 1,025.00p 1,050.00p 850
02/03/2016 1,090.00p 1,162.50p 1,090.00p 1,162.50p 28
01/03/2016 1,090.00p 1,162.50p 1,090.00p 1,162.50p 200
29/02/2016 1,070.00p 1,162.50p 1,070.00p 1,162.50p 8
26/02/2016 1,050.00p 1,137.50p 1,032.00p 1,137.50p 906
25/02/2016 1,075.00p 1,075.00p 1,025.00p 1,025.00p 903
24/02/2016 1,125.00p 1,125.00p 1,050.00p 1,050.00p 361
23/02/2016 1,185.00p 1,200.00p 1,185.00p 1,200.00p 50
22/02/2016 1,077.00p 1,187.50p 1,077.00p 1,187.50p 32
19/02/2016 1,100.00p 1,187.50p 1,100.00p 1,187.50p 500
18/02/2016 1,077.00p 1,162.50p 1,077.00p 1,162.50p 10
17/02/2016 1,105.18p 1,187.50p 1,175.00p 1,187.50p 0
16/02/2016 1,105.18p 1,175.00p 1,175.00p 1,175.00p 0
15/02/2016 1,105.18p 1,175.00p 1,105.18p 1,175.00p 189
12/02/2016 1,100.00p 1,150.00p 1,061.25p 1,150.00p 71
11/02/2016 1,100.00p 1,150.00p 1,100.00p 1,150.00p 250
10/02/2016 1,028.36p 1,150.00p 975.00p 1,150.00p 447
09/02/2016 996.00p 975.00p 975.00p 975.00p 0
08/02/2016 996.00p 1,033.81p 975.00p 975.00p 113
05/02/2016 1,175.00p 1,175.00p 1,014.00p 1,025.00p 1023
04/02/2016 1,105.00p 1,150.00p 1,100.00p 1,137.50p 501
03/02/2016 1,100.00p 1,137.50p 1,100.00p 1,137.50p 333
02/02/2016 1,110.00p 1,150.00p 1,110.00p 1,150.00p 1802
01/02/2016 1,100.00p 1,137.50p 1,125.00p 1,137.50p 0
29/01/2016 1,100.00p 1,125.00p 1,075.00p 1,125.00p 1526
28/01/2016 1,081.25p 1,150.00p 1,081.25p 1,137.50p 32
27/01/2016 1,118.74p 1,150.00p 1,137.50p 1,150.00p 0
26/01/2016 1,118.74p 1,150.00p 1,118.74p 1,137.50p 240
25/01/2016 1,118.75p 1,150.00p 1,118.75p 1,150.00p 117
22/01/2016 1,175.00p 1,175.00p 1,075.00p 1,137.50p 423
21/01/2016 1,079.00p 1,115.00p 1,050.00p 1,112.50p 284
20/01/2016 1,000.00p 1,158.22p 950.00p 1,112.50p 4150
19/01/2016 1,198.00p 1,200.00p 1,150.00p 1,200.00p 3152
18/01/2016 1,130.00p 1,200.00p 1,130.00p 1,200.00p 2851
15/01/2016 1,280.00p 1,280.00p 1,200.00p 1,200.00p 2111
14/01/2016 1,275.00p 1,281.25p 1,075.00p 1,262.50p 10163
13/01/2016 1,125.00p 1,188.00p 1,125.00p 1,162.50p 2046
12/01/2016 1,250.00p 1,150.00p 1,150.00p 1,150.00p 0
11/01/2016 1,250.00p 1,250.00p 1,150.00p 1,150.00p 289
08/01/2016 1,250.00p 1,273.00p 1,200.00p 1,225.00p 4560
07/01/2016 1,250.00p 1,250.00p 1,165.00p 1,250.00p 2758
06/01/2016 1,150.01p 1,200.00p 1,150.01p 1,200.00p 197
05/01/2016 1,237.00p 1,237.00p 1,162.50p 1,162.50p 738
04/01/2016 1,273.75p 1,273.75p 1,200.00p 1,200.00p 154
31/12/2015 1,200.00p 1,290.00p 1,200.00p 1,250.00p 594
30/12/2015 1,250.00p 1,350.00p 1,191.75p 1,250.00p 2928
29/12/2015 1,200.00p 1,275.00p 1,200.00p 1,237.50p 610
24/12/2015 1,200.00p 1,305.25p 1,200.00p 1,275.00p 507
23/12/2015 1,190.00p 1,300.00p 1,190.00p 1,300.00p 3686
22/12/2015 1,175.00p 1,275.00p 1,175.00p 1,275.00p 218
21/12/2015 1,250.00p 1,250.00p 1,170.00p 1,200.00p 39
18/12/2015 1,150.00p 1,187.50p 1,137.50p 1,187.50p 0
17/12/2015 1,150.00p 1,212.00p 1,132.00p 1,137.50p 1068
16/12/2015 1,160.00p 1,200.00p 1,150.00p 1,150.00p 370
15/12/2015 1,100.00p 1,250.00p 1,099.00p 1,225.00p 3266
14/12/2015 1,275.00p 1,308.75p 1,044.99p 1,100.00p 4564
11/12/2015 1,250.00p 1,250.00p 1,250.00p 1,250.00p 400
10/12/2015 1,309.99p 1,350.00p 1,350.00p 1,350.00p 0
09/12/2015 1,309.99p 1,350.00p 1,300.00p 1,350.00p 38
08/12/2015 1,305.00p 1,305.00p 1,300.00p 1,300.00p 2
07/12/2015 1,300.00p 1,389.99p 1,300.00p 1,300.00p 806
04/12/2015 1,325.00p 1,390.00p 1,305.00p 1,325.00p 946
03/12/2015 1,350.00p 1,362.50p 1,250.00p 1,275.00p 3047
02/12/2015 1,400.00p 1,425.00p 1,375.00p 1,400.00p 2838
01/12/2015 1,400.00p 1,440.00p 1,400.00p 1,425.00p 1113
30/11/2015 1,402.00p 1,423.00p 1,400.00p 1,412.50p 83
27/11/2015 1,375.00p 1,444.41p 1,370.00p 1,400.00p 779
26/11/2015 1,400.00p 1,500.00p 1,350.00p 1,400.00p 8273
25/11/2015 1,531.25p 1,531.25p 1,512.50p 1,512.50p 338
24/11/2015 1,565.00p 1,565.00p 1,537.50p 1,537.50p 870
23/11/2015 1,500.00p 1,560.01p 1,500.00p 1,500.00p 200
20/11/2015 1,500.00p 1,590.00p 1,400.00p 1,575.00p 4617
19/11/2015 1,600.00p 1,562.50p 1,525.00p 1,525.00p 0
18/11/2015 1,600.00p 1,648.75p 1,562.50p 1,562.50p 1214
17/11/2015 1,697.50p 1,697.50p 1,636.00p 1,650.00p 2649
16/11/2015 1,669.00p 1,702.80p 1,662.50p 1,662.50p 468
13/11/2015 1,705.00p 1,725.00p 1,662.50p 1,662.50p 3211
12/11/2015 1,570.01p 1,678.00p 1,570.01p 1,662.50p 284
11/11/2015 1,600.00p 1,685.00p 1,600.00p 1,625.00p 997
10/11/2015 1,600.00p 1,662.50p 1,600.00p 1,600.00p 991
09/11/2015 1,675.00p 1,746.66p 1,625.00p 1,625.00p 1768
06/11/2015 1,725.00p 1,725.00p 1,700.00p 1,700.00p 2069
05/11/2015 1,625.00p 1,661.00p 1,625.00p 1,625.00p 559
04/11/2015 1,647.00p 1,700.00p 1,625.00p 1,625.00p 962
03/11/2015 1,650.00p 1,735.06p 1,625.00p 1,625.00p 2460
02/11/2015 1,575.00p 1,612.50p 1,522.50p 1,612.50p 3627
30/10/2015 1,650.00p 1,712.50p 1,550.00p 1,550.00p 4276
29/10/2015 1,550.00p 1,600.00p 1,500.01p 1,537.50p 3923
28/10/2015 1,525.00p 1,550.00p 1,475.00p 1,500.00p 4032
27/10/2015 1,800.00p 1,865.00p 1,600.00p 1,600.00p 7865
26/10/2015 1,675.00p 1,800.00p 1,657.23p 1,725.00p 6099
23/10/2015 1,500.00p 1,817.50p 1,470.00p 1,575.00p 17898
22/10/2015 1,475.00p 1,476.80p 1,433.75p 1,450.00p 1872
21/10/2015 1,325.00p 1,405.00p 1,325.00p 1,400.00p 23247
20/10/2015 1,350.00p 1,375.00p 1,325.00p 1,362.50p 5387
19/10/2015 1,375.00p 1,393.39p 1,350.00p 1,350.00p 2090
16/10/2015 1,375.00p 1,395.00p 1,375.00p 1,375.00p 1001
15/10/2015 1,375.00p 1,388.30p 1,375.00p 1,375.00p 730
14/10/2015 1,388.30p 1,388.30p 1,387.50p 1,387.50p 29
13/10/2015 1,375.00p 1,387.50p 1,375.00p 1,387.50p 1732
12/10/2015 1,390.00p 1,402.50p 1,375.00p 1,387.50p 2026
09/10/2015 1,375.00p 1,425.00p 1,350.00p 1,375.00p 6582
08/10/2015 1,275.00p 1,312.50p 1,275.00p 1,312.50p 1060
07/10/2015 1,275.00p 1,333.13p 1,250.00p 1,312.50p 9223
06/10/2015 1,275.00p 1,300.00p 1,275.00p 1,287.50p 6111
05/10/2015 1,275.00p 1,296.00p 1,275.00p 1,287.50p 4846
02/10/2015 1,275.00p 1,288.00p 1,275.00p 1,287.50p 713
01/10/2015 1,275.00p 1,299.99p 1,275.00p 1,275.00p 1258
30/09/2015 1,300.00p 1,302.64p 1,250.00p 1,287.50p 5990
29/09/2015 1,325.00p 1,325.00p 1,309.00p 1,312.50p 43
28/09/2015 1,300.00p 1,312.50p 1,300.00p 1,312.50p 1635
25/09/2015 1,312.49p 1,325.00p 1,325.00p 1,325.00p 0
24/09/2015 1,312.49p 1,325.00p 1,312.49p 1,325.00p 38
23/09/2015 1,275.00p 1,325.00p 1,275.00p 1,325.00p 3895
22/09/2015 1,275.00p 1,288.80p 1,275.00p 1,287.50p 2365
21/09/2015 1,300.00p 1,302.50p 1,276.25p 1,287.50p 1337
18/09/2015 1,300.00p 1,300.00p 1,279.45p 1,287.50p 668
17/09/2015 1,300.00p 1,301.25p 1,300.00p 1,300.00p 702
16/09/2015 1,300.00p 1,312.50p 1,300.00p 1,312.50p 1288
15/09/2015 1,275.00p 1,300.00p 1,275.00p 1,300.00p 9315
14/09/2015 1,275.00p 1,312.49p 1,270.25p 1,275.00p 1496
11/09/2015 1,300.00p 1,312.50p 1,275.80p 1,312.50p 1487
10/09/2015 1,275.00p 1,287.50p 1,275.00p 1,287.50p 366
09/09/2015 1,300.00p 1,325.00p 1,262.50p 1,262.50p 1606
08/09/2015 1,300.00p 1,332.17p 1,275.00p 1,300.00p 4126

*Close Price adjusted for both dividends and splits