CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2014 1,375.00p 1,412.50p 1,245.00p 1,300.00p 2713
03/02/2014 1,480.00p 1,480.00p 1,401.00p 1,412.50p 958
31/01/2014 1,575.00p 1,575.00p 1,362.50p 1,450.00p 4415
30/01/2014 1,525.00p 1,567.50p 1,362.50p 1,362.50p 15511
29/01/2014 1,175.00p 1,700.00p 1,162.50p 1,437.50p 21710
28/01/2014 1,150.00p 1,162.50p 1,140.00p 1,162.50p 922
27/01/2014 1,114.25p 1,140.00p 1,101.00p 1,125.00p 277
24/01/2014 1,150.00p 1,177.00p 1,100.00p 1,150.00p 1580
23/01/2014 1,200.00p 1,205.17p 1,125.00p 1,125.00p 2030
22/01/2014 1,175.00p 1,200.00p 1,100.00p 1,100.00p 1644
21/01/2014 1,200.00p 1,232.00p 1,175.00p 1,187.50p 1303
20/01/2014 1,225.00p 1,240.00p 1,175.00p 1,200.00p 586
17/01/2014 1,325.00p 1,362.50p 1,150.00p 1,175.00p 7923
16/01/2014 1,400.00p 1,412.50p 1,337.16p 1,362.50p 3776
15/01/2014 1,325.00p 1,456.00p 1,310.00p 1,412.50p 4165
14/01/2014 1,450.00p 1,575.00p 1,325.00p 1,375.00p 4999
13/01/2014 1,800.00p 2,042.25p 1,410.00p 1,425.00p 50495
10/01/2014 1,100.00p 1,728.01p 980.60p 1,700.00p 65677
09/01/2014 885.00p 1,100.00p 862.60p 977.50p 8295
08/01/2014 827.75p 867.50p 827.00p 867.50p 274
07/01/2014 885.00p 885.00p 831.24p 842.50p 34
06/01/2014 836.00p 850.00p 836.00p 850.00p 62
03/01/2014 865.00p 865.00p 847.50p 850.00p 179
02/01/2014 800.00p 850.00p 800.00p 847.50p 1143
31/12/2013 800.00p 850.00p 800.00p 800.00p 532
30/12/2013 863.36p 863.36p 850.00p 850.00p 3
27/12/2013 850.00p 885.64p 837.50p 837.50p 849
24/12/2013 880.00p 900.00p 859.49p 900.00p 1161
23/12/2013 851.00p 877.00p 850.00p 850.00p 683
20/12/2013 800.00p 937.50p 800.00p 850.00p 4351
19/12/2013 876.00p 937.50p 876.00p 937.50p 1123
18/12/2013 850.00p 937.50p 850.00p 937.50p 565
17/12/2013 815.00p 850.00p 815.00p 850.00p 2486
16/12/2013 870.00p 925.00p 837.50p 837.50p 3111
13/12/2013 875.00p 900.00p 826.00p 850.00p 1236
12/12/2013 872.36p 872.36p 798.38p 850.50p 2113
11/12/2013 890.00p 893.60p 810.00p 863.00p 2019
10/12/2013 750.00p 900.00p 748.00p 810.00p 5019
09/12/2013 825.00p 870.00p 750.00p 750.00p 2029
06/12/2013 825.00p 825.00p 780.00p 787.50p 449
05/12/2013 725.00p 790.00p 698.36p 787.50p 841
04/12/2013 750.00p 800.00p 748.72p 800.00p 1246
03/12/2013 800.00p 887.50p 705.00p 750.00p 4623
02/12/2013 900.00p 910.75p 833.00p 887.50p 3309
29/11/2013 825.00p 853.00p 702.00p 833.00p 19381
28/11/2013 726.00p 735.00p 711.00p 711.00p 6372
27/11/2013 625.00p 773.54p 600.00p 701.00p 45183
26/11/2013 800.00p 800.00p 620.00p 730.00p 5183
25/11/2013 800.00p 825.50p 800.00p 800.00p 1078
22/11/2013 885.00p 890.00p 814.48p 825.50p 1663
21/11/2013 901.40p 901.40p 852.88p 890.00p 451
20/11/2013 900.00p 920.00p 880.00p 887.50p 663
19/11/2013 935.00p 935.00p 896.50p 896.50p 1975
18/11/2013 850.00p 945.00p 832.98p 925.00p 1956
15/11/2013 935.00p 966.50p 917.50p 917.50p 3191
14/11/2013 926.00p 927.50p 912.50p 912.50p 44
13/11/2013 930.00p 937.50p 925.00p 927.50p 840
12/11/2013 975.00p 988.00p 902.00p 937.50p 1351
11/11/2013 1,025.00p 1,025.00p 976.00p 988.00p 583
08/11/2013 1,000.00p 1,005.00p 980.50p 1,005.00p 926
07/11/2013 951.00p 1,025.00p 950.00p 980.00p 5276
06/11/2013 925.00p 1,012.50p 907.41p 930.00p 1790
05/11/2013 950.00p 1,050.00p 907.00p 1,012.50p 2975
04/11/2013 925.00p 975.00p 882.36p 912.50p 983
01/11/2013 1,000.00p 1,007.00p 925.00p 937.50p 2634
31/10/2013 975.00p 1,012.50p 975.00p 990.00p 11649
30/10/2013 950.00p 1,014.72p 900.00p 975.00p 15315
29/10/2013 1,095.00p 1,150.00p 1,076.50p 1,087.50p 4553
28/10/2013 1,050.00p 1,100.00p 1,050.00p 1,100.00p 3243
25/10/2013 1,150.00p 1,187.50p 1,081.00p 1,125.00p 5222
24/10/2013 1,225.00p 1,225.00p 1,175.00p 1,187.50p 299
23/10/2013 1,175.00p 1,262.50p 1,175.00p 1,225.00p 1961
22/10/2013 1,250.00p 1,300.00p 1,202.00p 1,262.50p 2096
21/10/2013 1,211.50p 1,237.50p 1,211.50p 1,237.50p 3
18/10/2013 1,264.00p 1,264.00p 1,237.50p 1,237.50p 17
17/10/2013 1,200.00p 1,250.00p 1,161.00p 1,237.50p 3507
16/10/2013 1,175.00p 1,175.00p 1,160.50p 1,175.00p 453
15/10/2013 1,150.00p 1,212.50p 1,134.62p 1,212.50p 4265
14/10/2013 1,150.00p 1,225.00p 1,150.00p 1,150.00p 4199
11/10/2013 1,216.25p 1,275.00p 1,205.00p 1,225.00p 1650
10/10/2013 1,225.00p 1,275.00p 1,205.00p 1,275.00p 1710
09/10/2013 1,250.00p 1,250.00p 1,200.00p 1,200.00p 660
08/10/2013 1,325.00p 1,375.00p 1,300.00p 1,300.00p 3345
07/10/2013 1,350.00p 1,400.00p 1,350.00p 1,375.00p 713
04/10/2013 1,400.00p 1,402.00p 1,325.00p 1,325.00p 3949
03/10/2013 1,350.00p 1,450.00p 1,350.00p 1,400.00p 15020
02/10/2013 1,325.00p 1,400.00p 1,325.00p 1,350.00p 4486
01/10/2013 1,332.50p 1,400.00p 1,303.50p 1,312.50p 8476
30/09/2013 1,300.00p 1,425.00p 1,300.00p 1,300.00p 7186
27/09/2013 1,300.00p 1,400.00p 1,272.00p 1,375.00p 27952
26/09/2013 1,250.00p 1,300.00p 1,221.00p 1,275.00p 11935
25/09/2013 1,225.00p 1,225.00p 1,201.00p 1,212.50p 354
24/09/2013 1,175.00p 1,250.00p 1,148.00p 1,250.00p 4230
23/09/2013 1,250.00p 1,251.00p 1,148.00p 1,175.00p 9044
20/09/2013 1,225.00p 1,300.00p 1,198.56p 1,287.50p 2887
19/09/2013 1,250.00p 1,300.00p 1,165.00p 1,250.00p 7240
18/09/2013 1,275.00p 1,307.00p 1,250.00p 1,250.00p 910
17/09/2013 1,275.00p 1,375.00p 1,250.00p 1,300.00p 5058
16/09/2013 1,375.00p 1,395.00p 1,375.00p 1,375.00p 3626
13/09/2013 1,450.00p 1,450.00p 1,337.50p 1,350.00p 9141
12/09/2013 1,400.00p 1,450.00p 1,365.50p 1,375.00p 9807
11/09/2013 1,300.00p 1,410.00p 1,300.00p 1,375.00p 7912
10/09/2013 1,400.00p 1,400.00p 1,250.00p 1,300.00p 4747
09/09/2013 1,250.00p 1,400.00p 1,250.00p 1,350.00p 8103
06/09/2013 1,300.00p 1,375.00p 1,250.00p 1,275.00p 6933
05/09/2013 1,400.00p 1,425.00p 1,350.00p 1,350.00p 2334
04/09/2013 1,400.00p 1,475.00p 1,348.00p 1,375.00p 8773
03/09/2013 1,550.00p 1,625.00p 1,350.00p 1,375.00p 12088
02/09/2013 1,450.00p 1,650.00p 1,400.00p 1,550.00p 14780
30/08/2013 1,500.00p 1,525.00p 1,275.00p 1,400.00p 18761
29/08/2013 1,250.00p 1,475.00p 1,231.14p 1,275.00p 33748
28/08/2013 1,000.00p 1,450.00p 982.00p 1,250.00p 43999
27/08/2013 1,075.00p 1,128.00p 960.00p 1,025.00p 28207
23/08/2013 1,425.00p 1,500.00p 1,083.25p 1,175.00p 50387
22/08/2013 1,775.00p 1,775.00p 1,400.00p 1,475.00p 72795
21/08/2013 2,200.00p 2,600.50p 1,900.00p 2,025.00p 60154
20/08/2013 2,400.00p 2,840.00p 2,188.00p 2,300.00p 68253
19/08/2013 1,800.00p 2,399.90p 1,625.00p 2,250.00p 60041
16/08/2013 1,500.00p 1,705.00p 1,500.00p 1,625.00p 13845
15/08/2013 1,550.00p 1,740.00p 1,516.50p 1,525.00p 11805
14/08/2013 1,775.00p 1,884.00p 1,522.00p 1,575.00p 22360
13/08/2013 1,700.00p 2,096.00p 1,625.00p 1,750.00p 85944
12/08/2013 1,275.00p 1,750.00p 1,100.00p 1,700.00p 77193
09/08/2013 1,425.00p 1,500.00p 1,295.00p 1,300.00p 26991
08/08/2013 1,800.00p 1,800.00p 1,400.00p 1,475.00p 23375
07/08/2013 2,050.00p 2,150.00p 1,400.00p 1,650.00p 73690
06/08/2013 3,000.00p 4,049.00p 1,725.00p 1,800.00p 175932
05/08/2013 1,750.00p 3,066.20p 1,622.00p 2,900.00p 155593
02/08/2013 1,225.00p 1,875.00p 1,106.50p 1,625.00p 106629
01/08/2013 950.00p 1,433.27p 825.00p 1,150.00p 110974
31/07/2013 510.00p 919.86p 440.00p 775.00p 63076
30/07/2013 425.00p 662.24p 350.00p 510.00p 48132
29/07/2013 320.00p 340.00p 320.00p 320.00p 742
26/07/2013 350.00p 350.00p 300.00p 325.00p 362
25/07/2013 325.00p 325.00p 300.00p 300.00p 660
24/07/2013 320.00p 325.00p 300.00p 300.00p 172
23/07/2013 325.00p 349.00p 300.00p 325.00p 2083
22/07/2013 320.00p 320.00p 272.50p 272.50p 1751
19/07/2013 290.00p 310.00p 290.00p 307.50p 815
18/07/2013 300.00p 325.00p 275.00p 292.50p 0
17/07/2013 300.00p 325.00p 275.00p 295.00p 2979
16/07/2013 350.00p 350.00p 325.00p 325.00p 766
15/07/2013 325.00p 350.00p 305.60p 310.00p 1975
12/07/2013 329.00p 340.50p 305.00p 340.50p 4680
11/07/2013 333.14p 340.00p 305.00p 305.00p 331
10/07/2013 314.36p 325.00p 305.00p 305.00p 122
09/07/2013 300.00p 340.00p 282.00p 307.00p 7005
08/07/2013 320.00p 327.23p 250.00p 302.50p 24594
05/07/2013 330.00p 361.00p 321.80p 325.00p 2861
04/07/2013 310.00p 330.00p 296.60p 305.00p 150
03/07/2013 312.60p 318.64p 291.20p 297.50p 817
02/07/2013 320.00p 350.00p 300.00p 300.00p 1257
01/07/2013 309.00p 395.00p 300.00p 350.00p 18508
28/06/2013 250.00p 300.00p 191.00p 300.00p 42461
27/06/2013 252.00p 270.00p 251.00p 252.50p 11048
26/06/2013 255.00p 275.00p 250.00p 260.00p 8534
25/06/2013 270.00p 272.00p 260.00p 260.00p 4991
24/06/2013 281.00p 296.00p 270.00p 270.00p 4306
21/06/2013 300.00p 308.70p 250.00p 280.00p 50907
20/06/2013 300.00p 318.08p 281.00p 297.00p 2826
19/06/2013 330.00p 374.00p 300.00p 301.00p 11620
18/06/2013 380.00p 380.00p 350.00p 350.00p 2353
17/06/2013 423.00p 423.00p 365.00p 400.00p 2507
14/06/2013 404.00p 430.00p 380.00p 401.00p 1301
13/06/2013 400.00p 447.50p 400.00p 430.00p 705
12/06/2013 449.00p 455.00p 430.00p 447.50p 506
11/06/2013 420.80p 500.00p 414.75p 430.00p 0
10/06/2013 420.80p 500.00p 414.75p 460.00p 817
07/06/2013 450.00p 450.00p 413.25p 450.00p 3932
06/06/2013 438.00p 475.00p 400.00p 425.00p 747
05/06/2013 461.44p 475.00p 400.00p 400.00p 2211
04/06/2013 463.00p 475.00p 437.50p 437.50p 1045
03/06/2013 490.00p 490.00p 460.00p 475.00p 1180
31/05/2013 488.00p 490.00p 450.00p 490.00p 2956
30/05/2013 475.00p 499.93p 435.00p 475.00p 4283
29/05/2013 500.00p 550.00p 480.00p 497.50p 11042
28/05/2013 482.00p 520.00p 435.00p 486.00p 1748
24/05/2013 450.00p 485.00p 435.00p 435.00p 1416
23/05/2013 475.00p 497.00p 456.11p 475.50p 3875
22/05/2013 499.00p 514.18p 450.00p 475.00p 9632
21/05/2013 499.00p 500.00p 475.00p 500.00p 1096
20/05/2013 450.00p 500.00p 428.25p 460.00p 2827
17/05/2013 475.00p 479.00p 424.75p 446.00p 4626
16/05/2013 400.00p 459.25p 398.00p 445.50p 7265
15/05/2013 400.00p 470.40p 400.00p 413.50p 2405
14/05/2013 475.00p 475.00p 411.00p 432.50p 7822
13/05/2013 499.00p 580.00p 430.00p 464.50p 14531
10/05/2013 350.00p 575.00p 311.00p 525.00p 9543
09/05/2013 360.00p 360.00p 335.00p 342.50p 2640
08/05/2013 335.60p 360.00p 335.60p 360.00p 13679
07/05/2013 327.91p 350.00p 310.00p 350.00p 1331
03/05/2013 325.00p 360.20p 272.70p 300.00p 13147
02/05/2013 300.00p 325.00p 295.00p 325.00p 4629
01/05/2013 265.00p 300.00p 265.00p 300.00p 2744
30/04/2013 250.00p 305.00p 200.00p 265.00p 19381
29/04/2013 280.00p 295.00p 264.50p 275.00p 6864
26/04/2013 270.00p 287.44p 255.00p 264.50p 6608
25/04/2013 285.00p 315.00p 250.00p 287.50p 13187
24/04/2013 285.00p 350.00p 251.00p 312.50p 17035
23/04/2013 375.00p 395.00p 300.00p 350.00p 7015

*Close Price adjusted for both dividends and splits