CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2015 1,300.00p 1,336.74p 1,300.00p 1,312.50p 735
04/09/2015 1,250.00p 1,358.74p 1,226.00p 1,350.00p 2384
03/09/2015 1,200.00p 1,273.00p 1,200.00p 1,200.00p 1419
02/09/2015 1,200.00p 1,300.00p 1,175.00p 1,275.00p 8812
01/09/2015 1,225.00p 1,254.00p 1,199.00p 1,225.00p 1219
28/08/2015 1,200.00p 1,219.99p 1,175.00p 1,187.50p 1007
27/08/2015 1,200.00p 1,201.16p 1,100.00p 1,150.00p 14750
26/08/2015 1,225.00p 1,238.50p 1,150.00p 1,150.00p 5893
25/08/2015 1,400.00p 1,400.00p 1,180.01p 1,187.50p 5682
24/08/2015 1,250.00p 1,412.49p 1,175.00p 1,175.00p 23468
21/08/2015 999.00p 1,225.00p 979.47p 1,175.00p 76112
20/08/2015 827.30p 827.30p 822.50p 822.50p 3
19/08/2015 819.10p 829.50p 800.55p 829.50p 1484
18/08/2015 801.00p 822.50p 801.00p 822.50p 598
17/08/2015 796.00p 825.00p 796.00p 822.50p 1232
14/08/2015 745.00p 816.50p 745.00p 816.50p 492
13/08/2015 790.00p 800.00p 745.00p 770.00p 8764
12/08/2015 745.00p 754.00p 735.00p 754.00p 353
11/08/2015 750.00p 772.50p 750.00p 772.50p 1898
10/08/2015 761.00p 775.00p 755.90p 775.00p 1176
07/08/2015 776.00p 794.00p 766.00p 794.00p 1683
06/08/2015 751.00p 790.00p 738.48p 750.00p 2503
05/08/2015 751.00p 770.00p 750.00p 765.00p 1465
04/08/2015 726.00p 760.00p 720.00p 725.00p 1773
03/08/2015 686.00p 717.60p 686.00p 686.00p 1065
31/07/2015 740.00p 740.00p 707.50p 707.50p 561
30/07/2015 701.00p 717.00p 682.81p 717.00p 165
29/07/2015 700.00p 749.00p 700.00p 735.00p 3776
28/07/2015 668.00p 682.50p 650.00p 682.50p 2887
27/07/2015 675.00p 683.50p 670.00p 676.00p 399
24/07/2015 685.00p 695.00p 665.00p 685.00p 1573
23/07/2015 685.00p 695.00p 685.00p 692.00p 553
22/07/2015 705.00p 710.00p 692.50p 692.50p 648
21/07/2015 700.00p 700.01p 692.21p 698.50p 2224
20/07/2015 695.00p 695.00p 680.00p 695.00p 11
17/07/2015 665.00p 680.00p 650.00p 680.00p 10009
16/07/2015 660.01p 668.00p 660.01p 667.50p 624
15/07/2015 660.00p 667.50p 650.00p 667.50p 1409
14/07/2015 655.00p 662.80p 650.00p 660.00p 1252
13/07/2015 656.00p 656.20p 655.00p 655.00p 888
10/07/2015 650.41p 692.50p 649.00p 692.50p 1000
09/07/2015 649.00p 677.90p 649.00p 649.00p 412
08/07/2015 640.00p 647.50p 642.50p 647.50p 0
07/07/2015 640.00p 648.50p 630.00p 642.50p 484
06/07/2015 678.20p 678.20p 646.80p 654.00p 122
03/07/2015 641.00p 678.60p 641.00p 665.00p 438
02/07/2015 645.00p 645.00p 630.00p 640.00p 308
01/07/2015 626.00p 647.30p 626.00p 630.00p 908
30/06/2015 632.00p 682.59p 631.00p 632.00p 1527
29/06/2015 660.00p 694.44p 580.00p 655.00p 1796
26/06/2015 675.00p 698.00p 670.00p 680.00p 2000
25/06/2015 675.00p 682.20p 650.00p 662.50p 1518
24/06/2015 710.00p 714.00p 660.00p 690.00p 3341
23/06/2015 739.00p 755.00p 730.00p 755.00p 0
22/06/2015 739.00p 739.00p 714.00p 730.00p 82
19/06/2015 735.00p 739.00p 730.00p 732.50p 468
18/06/2015 714.40p 744.50p 714.40p 744.50p 64
17/06/2015 721.00p 739.00p 700.00p 735.00p 1211
16/06/2015 730.00p 745.00p 710.00p 732.50p 2194
15/06/2015 741.00p 758.50p 725.00p 758.50p 2393
12/06/2015 726.00p 761.50p 699.00p 761.50p 8092
11/06/2015 711.00p 711.00p 705.00p 705.00p 3783
10/06/2015 720.00p 752.80p 720.00p 742.00p 712
09/06/2015 713.90p 750.00p 700.00p 750.00p 1556
08/06/2015 774.00p 774.00p 700.00p 700.00p 3060
05/06/2015 731.00p 745.00p 737.50p 737.50p 0
04/06/2015 731.00p 750.00p 720.00p 745.00p 1100
03/06/2015 745.00p 757.00p 742.50p 742.50p 0
02/06/2015 745.00p 761.90p 743.00p 757.00p 235
01/06/2015 735.00p 771.36p 725.00p 760.00p 2936
29/05/2015 750.00p 766.70p 745.00p 757.50p 2634
28/05/2015 720.00p 764.80p 720.00p 745.00p 2576
27/05/2015 700.00p 795.10p 700.00p 748.00p 7312
26/05/2015 675.00p 689.50p 669.75p 689.50p 1062
22/05/2015 660.00p 690.00p 685.50p 685.50p 0
21/05/2015 660.00p 690.00p 690.00p 690.00p 0
20/05/2015 660.00p 690.00p 675.00p 690.00p 0
19/05/2015 660.00p 677.50p 675.00p 675.00p 0
18/05/2015 660.00p 677.50p 650.00p 677.50p 931
15/05/2015 700.00p 695.00p 695.00p 695.00p 0
14/05/2015 700.00p 735.00p 690.00p 695.00p 1638
13/05/2015 720.00p 760.00p 700.00p 725.00p 1074
12/05/2015 760.00p 760.00p 730.00p 760.00p 179
11/05/2015 764.10p 764.10p 760.00p 760.00p 24
08/05/2015 730.00p 757.50p 715.00p 757.50p 30
07/05/2015 715.00p 755.00p 715.00p 755.00p 200
06/05/2015 700.00p 730.00p 700.00p 730.00p 12
05/05/2015 725.00p 740.00p 707.00p 707.00p 696
01/05/2015 750.00p 775.00p 740.00p 762.50p 2351
30/04/2015 720.00p 777.00p 685.00p 730.00p 3125
29/04/2015 725.00p 750.00p 679.00p 697.50p 2273
28/04/2015 701.60p 701.60p 655.00p 682.00p 2615
27/04/2015 675.00p 728.70p 550.00p 630.00p 6338
24/04/2015 751.00p 764.70p 712.50p 712.50p 2577
23/04/2015 800.00p 802.10p 650.00p 779.50p 8957
22/04/2015 650.00p 778.20p 627.01p 750.00p 12828
21/04/2015 515.00p 645.70p 510.00p 637.50p 11495
20/04/2015 501.00p 523.60p 500.00p 505.00p 3901
17/04/2015 519.90p 519.90p 512.00p 512.00p 496
16/04/2015 489.79p 489.79p 470.52p 485.00p 1702
15/04/2015 500.00p 575.00p 475.00p 475.00p 5130
14/04/2015 471.00p 490.50p 450.00p 459.50p 29131
13/04/2015 476.00p 498.00p 465.19p 498.00p 325
10/04/2015 490.00p 490.00p 425.00p 470.00p 1581
09/04/2015 502.00p 515.00p 492.00p 492.00p 4651
08/04/2015 530.00p 530.00p 500.00p 525.50p 13488
07/04/2015 400.00p 530.00p 400.00p 525.00p 39931
02/04/2015 362.00p 384.50p 355.00p 361.00p 1442
01/04/2015 373.99p 384.50p 367.50p 384.50p 865
31/03/2015 384.40p 387.19p 361.00p 367.50p 830
30/03/2015 360.00p 360.00p 349.50p 349.50p 135
27/03/2015 370.40p 370.40p 360.50p 360.50p 173
26/03/2015 360.00p 374.50p 374.00p 374.00p 0
25/03/2015 360.00p 374.50p 350.00p 374.50p 3587
24/03/2015 340.00p 366.50p 328.70p 366.50p 3993
23/03/2015 330.00p 346.50p 325.00p 346.50p 855
20/03/2015 339.88p 342.00p 330.00p 337.50p 927
19/03/2015 330.00p 342.00p 302.00p 342.00p 3120
18/03/2015 340.00p 350.00p 330.00p 340.00p 3678
17/03/2015 341.00p 360.00p 330.00p 345.00p 9468
16/03/2015 340.00p 375.00p 340.00p 342.50p 587
13/03/2015 359.66p 393.50p 359.66p 375.00p 136
12/03/2015 335.00p 393.50p 338.00p 393.50p 0
11/03/2015 335.00p 338.00p 320.00p 338.00p 1186
10/03/2015 320.00p 320.00p 300.00p 320.00p 15319
09/03/2015 330.00p 343.70p 320.00p 330.00p 2237
06/03/2015 335.00p 343.70p 335.00p 335.00p 1135
05/03/2015 344.00p 344.00p 330.50p 342.00p 372
04/03/2015 315.00p 350.00p 310.00p 330.50p 16249
03/03/2015 326.00p 349.00p 301.00p 308.50p 39603
02/03/2015 380.00p 386.46p 323.00p 323.00p 16110
27/02/2015 375.00p 383.16p 350.00p 375.00p 4955
26/02/2015 350.00p 400.00p 325.00p 375.50p 17096
25/02/2015 410.00p 411.00p 375.00p 375.00p 2072
24/02/2015 445.00p 445.00p 429.00p 430.00p 116
23/02/2015 420.00p 425.00p 420.00p 425.00p 1200
20/02/2015 429.00p 435.50p 429.00p 435.00p 390
19/02/2015 432.50p 445.00p 432.50p 435.50p 777
18/02/2015 433.00p 437.50p 405.00p 437.50p 1214
17/02/2015 425.00p 433.50p 425.00p 425.00p 1423
16/02/2015 433.00p 487.50p 433.00p 487.50p 438
13/02/2015 433.00p 435.00p 433.00p 435.00p 182
12/02/2015 425.00p 435.63p 425.00p 435.00p 1120
11/02/2015 425.00p 437.50p 425.00p 437.50p 126
10/02/2015 425.00p 437.50p 425.00p 437.50p 161
09/02/2015 415.00p 437.50p 415.00p 437.50p 307
06/02/2015 440.00p 440.00p 419.93p 433.50p 562
05/02/2015 423.09p 430.50p 430.00p 430.00p 0
04/02/2015 423.09p 430.50p 422.77p 430.50p 498
03/02/2015 429.00p 430.00p 430.00p 430.00p 0
02/02/2015 429.00p 430.50p 430.00p 430.00p 0
30/01/2015 429.00p 430.50p 415.00p 430.50p 441
29/01/2015 430.00p 445.00p 400.00p 415.00p 2448
28/01/2015 460.00p 463.90p 440.00p 440.00p 3544
27/01/2015 480.00p 485.00p 460.00p 472.50p 4316
26/01/2015 465.00p 482.00p 465.00p 475.00p 77
23/01/2015 480.00p 482.36p 455.00p 475.50p 1770
22/01/2015 500.00p 500.00p 480.00p 480.00p 1040
21/01/2015 460.00p 503.00p 460.00p 500.00p 21
20/01/2015 450.00p 503.00p 450.00p 503.00p 4500
19/01/2015 442.00p 500.00p 441.86p 500.00p 3250
16/01/2015 500.00p 500.00p 441.00p 482.50p 394
15/01/2015 440.00p 450.00p 430.00p 433.00p 9807
14/01/2015 425.00p 470.00p 425.00p 445.00p 1007
13/01/2015 450.00p 492.40p 425.00p 442.00p 2878
12/01/2015 540.00p 564.80p 375.00p 475.00p 5326
09/01/2015 550.00p 575.00p 530.00p 575.00p 3031
08/01/2015 520.00p 559.50p 520.00p 559.50p 1241
07/01/2015 520.00p 555.50p 520.00p 555.50p 748
06/01/2015 525.00p 542.35p 512.50p 512.50p 2042
05/01/2015 559.00p 565.00p 530.00p 562.50p 606
02/01/2015 565.00p 565.00p 530.00p 562.50p 213
31/12/2014 518.00p 562.50p 518.00p 562.50p 856
30/12/2014 500.00p 566.83p 486.00p 530.00p 3510
29/12/2014 487.00p 500.00p 486.00p 500.00p 575
24/12/2014 450.00p 492.50p 415.00p 492.50p 3512
23/12/2014 525.00p 525.00p 475.00p 482.00p 5548
22/12/2014 558.75p 586.19p 537.50p 550.00p 263
19/12/2014 550.00p 550.00p 529.00p 537.50p 1525
18/12/2014 526.00p 532.00p 525.00p 525.00p 665
17/12/2014 558.00p 558.00p 550.00p 557.50p 90
16/12/2014 559.00p 562.50p 550.00p 550.00p 1422
15/12/2014 600.00p 600.00p 550.00p 562.50p 569
12/12/2014 550.00p 560.00p 550.00p 550.00p 7260
11/12/2014 564.24p 572.50p 561.50p 572.50p 652
10/12/2014 550.00p 571.50p 549.09p 571.50p 523
09/12/2014 550.00p 700.00p 550.00p 625.00p 26106
08/12/2014 400.00p 575.00p 575.00p 575.00p 0
05/12/2014 400.00p 579.60p 400.00p 575.00p 5632
04/12/2014 589.08p 600.00p 586.00p 600.00p 39
03/12/2014 586.00p 600.00p 586.00p 600.00p 356
02/12/2014 600.00p 600.00p 550.00p 600.00p 2230
01/12/2014 630.00p 650.00p 630.00p 650.00p 53
28/11/2014 626.00p 650.00p 626.00p 650.00p 1845
27/11/2014 632.57p 662.50p 626.00p 662.50p 512
26/11/2014 607.93p 650.00p 607.93p 650.00p 60
25/11/2014 608.00p 612.50p 600.00p 612.50p 164
24/11/2014 555.00p 615.00p 555.00p 600.00p 299
21/11/2014 516.00p 615.00p 516.00p 615.00p 1887
20/11/2014 600.00p 693.00p 550.00p 612.50p 2540

*Close Price adjusted for both dividends and splits