CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2012 3,725.00p 3,860.00p 3,700.00p 3,700.00p 119
05/07/2012 3,825.00p 3,825.00p 3,800.00p 3,800.00p 80
04/07/2012 4,100.00p 4,100.00p 3,900.00p 3,900.00p 18
03/07/2012 4,175.00p 4,381.25p 3,900.00p 3,900.00p 970
02/07/2012 4,275.00p 4,295.00p 4,200.00p 4,200.00p 139
29/06/2012 4,461.00p 4,461.00p 4,303.47p 4,412.50p 60
28/06/2012 4,250.00p 4,277.00p 4,225.00p 4,225.00p 170
27/06/2012 4,525.00p 4,525.00p 4,424.00p 4,450.00p 167
26/06/2012 4,425.00p 4,500.00p 4,225.00p 4,500.00p 127
25/06/2012 4,500.00p 4,754.00p 4,150.00p 4,300.00p 0
22/06/2012 4,500.00p 4,754.00p 4,150.00p 4,287.50p 762
21/06/2012 4,700.00p 4,764.00p 4,550.00p 4,550.00p 143
20/06/2012 4,700.00p 4,900.00p 4,700.00p 4,750.00p 136
19/06/2012 4,600.00p 4,900.00p 4,600.00p 4,762.50p 289
18/06/2012 4,600.00p 4,700.00p 4,400.00p 4,600.00p 148
15/06/2012 3,900.00p 4,700.00p 3,900.00p 4,700.00p 1119
14/06/2012 3,800.00p 4,100.00p 3,750.00p 4,075.00p 1098
13/06/2012 3,650.00p 4,225.00p 3,650.00p 3,825.00p 916
12/06/2012 3,600.00p 3,775.00p 3,550.00p 3,575.00p 622
11/06/2012 3,835.00p 3,870.00p 3,737.00p 3,800.00p 248
08/06/2012 4,050.00p 4,089.00p 3,737.50p 3,737.50p 242
07/06/2012 4,200.00p 4,350.00p 4,000.00p 4,150.00p 147
06/06/2012 4,100.00p 4,220.00p 4,000.00p 4,025.00p 101
01/06/2012 4,198.00p 4,198.00p 4,100.00p 4,100.00p 29
31/05/2012 4,300.00p 4,400.00p 4,200.00p 4,200.00p 95
30/05/2012 4,700.00p 4,747.00p 4,425.00p 4,500.00p 425
29/05/2012 4,925.00p 5,050.00p 4,700.00p 4,725.00p 1539
28/05/2012 5,000.00p 5,055.00p 5,000.00p 5,050.00p 52
25/05/2012 4,755.00p 4,925.00p 4,700.00p 4,700.00p 160
24/05/2012 4,925.00p 4,975.00p 4,600.00p 4,700.00p 424
23/05/2012 4,900.00p 5,066.00p 4,575.00p 4,575.00p 840
22/05/2012 4,925.00p 4,925.00p 4,700.00p 4,700.00p 109
21/05/2012 4,700.00p 5,100.00p 4,700.00p 4,875.00p 1843
18/05/2012 4,700.00p 4,811.00p 4,537.91p 4,625.00p 894
17/05/2012 4,800.00p 5,000.00p 4,525.00p 4,600.00p 353
16/05/2012 4,000.00p 5,150.00p 3,900.00p 4,800.00p 1587
15/05/2012 3,700.00p 4,101.00p 3,659.00p 4,075.00p 1033
14/05/2012 3,600.00p 3,720.00p 3,600.00p 3,637.50p 155
11/05/2012 3,650.00p 3,680.00p 3,500.00p 3,650.00p 361
10/05/2012 3,800.00p 3,896.00p 3,625.00p 3,650.00p 1647
09/05/2012 3,900.00p 4,000.00p 3,700.00p 3,700.00p 716
08/05/2012 4,350.00p 4,368.00p 4,000.00p 4,150.00p 142
04/05/2012 4,500.00p 4,575.00p 4,325.00p 4,325.00p 190
03/05/2012 4,650.00p 4,700.00p 4,500.00p 4,700.00p 96
02/05/2012 4,550.00p 4,875.00p 4,500.00p 4,625.00p 1974
01/05/2012 4,550.00p 4,550.00p 4,550.00p 4,550.00p 2
30/04/2012 4,650.00p 4,815.00p 4,593.00p 4,725.00p 176
27/04/2012 4,800.00p 4,800.00p 4,600.00p 4,600.00p 41
26/04/2012 4,800.00p 4,875.00p 4,653.00p 4,700.00p 80
25/04/2012 4,550.00p 4,660.00p 4,550.00p 4,550.00p 57
24/04/2012 4,650.00p 4,781.00p 4,550.00p 4,550.00p 229
23/04/2012 4,700.00p 4,850.00p 4,700.00p 4,800.00p 84
20/04/2012 5,000.00p 5,150.00p 4,800.00p 4,900.00p 263
19/04/2012 5,151.00p 5,262.50p 5,100.00p 5,262.50p 107
18/04/2012 5,300.00p 5,328.00p 5,142.00p 5,300.00p 150
17/04/2012 5,000.00p 5,200.00p 4,900.00p 5,200.00p 257
16/04/2012 5,200.00p 5,200.00p 4,871.00p 5,100.00p 471
13/04/2012 5,400.00p 5,400.00p 5,200.00p 5,200.00p 112
12/04/2012 5,400.00p 5,437.50p 5,200.00p 5,200.00p 490
11/04/2012 5,500.00p 5,600.00p 5,400.00p 5,400.00p 1337
10/04/2012 5,500.00p 5,750.00p 5,400.00p 5,600.00p 675
05/04/2012 5,500.00p 5,700.00p 5,500.00p 5,600.00p 94
04/04/2012 5,775.00p 6,000.00p 5,100.00p 5,500.00p 5690
03/04/2012 6,200.00p 6,487.80p 5,775.00p 5,775.00p 1557
02/04/2012 5,800.00p 6,662.00p 5,800.00p 6,300.00p 3758
30/03/2012 5,300.00p 6,135.00p 5,300.00p 6,000.00p 1452
29/03/2012 5,800.00p 6,175.00p 5,300.00p 5,400.00p 2275
28/03/2012 6,600.00p 6,641.00p 5,675.00p 6,100.00p 3028
27/03/2012 7,325.00p 7,903.00p 6,400.00p 6,575.00p 8265
26/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
23/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
22/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
21/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
20/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
19/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
16/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
15/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
14/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
13/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
12/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
09/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
08/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
07/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
06/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
05/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
02/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
01/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
29/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
28/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
27/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
24/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
23/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
22/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
21/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
20/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
17/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 264
16/02/2012 10,125.00p 10,449.10p 9,600.00p 9,800.00p 713
15/02/2012 10,100.00p 11,000.00p 9,795.00p 10,500.00p 966
14/02/2012 11,875.00p 11,875.00p 11,025.00p 11,875.00p 67
13/02/2012 11,900.00p 11,900.00p 11,166.00p 11,900.00p 199
10/02/2012 11,178.00p 11,900.00p 11,166.00p 11,900.00p 86
09/02/2012 11,875.00p 11,900.00p 11,319.00p 11,900.00p 71
08/02/2012 11,025.00p 11,850.00p 11,025.00p 11,850.00p 40
07/02/2012 11,025.00p 11,900.00p 11,025.00p 11,900.00p 160
06/02/2012 11,125.00p 11,729.00p 11,000.00p 11,000.00p 85
03/02/2012 11,500.00p 11,875.00p 11,445.00p 11,625.00p 79
02/02/2012 11,650.00p 11,650.00p 11,133.00p 11,325.00p 9
01/02/2012 11,178.00p 11,178.00p 11,000.00p 11,000.00p 8
31/01/2012 11,739.00p 11,739.00p 11,260.00p 11,412.50p 11
30/01/2012 11,300.00p 11,850.00p 11,275.00p 11,850.00p 707
27/01/2012 11,375.00p 11,675.00p 11,106.00p 11,500.00p 73
26/01/2012 11,025.00p 11,367.86p 11,000.00p 11,000.00p 77
25/01/2012 11,000.00p 11,375.00p 11,000.00p 11,187.50p 76
24/01/2012 11,153.00p 11,173.50p 11,000.00p 11,000.00p 14
23/01/2012 11,025.00p 11,600.00p 11,000.00p 11,100.00p 138
20/01/2012 11,133.00p 11,666.00p 11,133.00p 11,387.50p 11
19/01/2012 11,300.00p 11,600.00p 11,025.00p 11,025.00p 43
18/01/2012 11,600.00p 11,600.00p 11,111.00p 11,600.00p 332
17/01/2012 11,100.00p 11,600.00p 10,913.00p 11,600.00p 182
16/01/2012 10,800.00p 11,106.18p 10,745.00p 11,100.00p 244
13/01/2012 10,800.00p 10,850.00p 10,800.00p 10,850.00p 0
12/01/2012 10,625.00p 11,266.00p 10,500.00p 10,700.00p 787
11/01/2012 11,000.00p 11,065.00p 10,700.00p 10,700.00p 38
10/01/2012 10,500.00p 11,200.00p 10,500.00p 11,200.00p 487
09/01/2012 10,600.00p 10,817.10p 10,500.00p 10,500.00p 199
06/01/2012 10,975.00p 11,176.00p 10,300.00p 10,500.00p 254
05/01/2012 11,200.00p 11,300.00p 10,750.00p 10,750.00p 934
04/01/2012 11,025.00p 11,500.00p 11,000.00p 11,400.00p 195
03/01/2012 11,581.17p 11,800.00p 11,581.17p 11,800.00p 19
30/12/2011 11,200.00p 11,454.40p 11,200.00p 11,200.00p 17
29/12/2011 11,225.00p 11,225.00p 11,200.00p 11,200.00p 0
28/12/2011 11,025.00p 11,754.00p 11,025.00p 11,200.00p 157
23/12/2011 11,225.00p 11,364.50p 11,200.00p 11,200.00p 347
22/12/2011 11,225.00p 11,600.00p 11,225.00p 11,375.00p 24
21/12/2011 11,225.00p 11,425.00p 11,225.00p 11,425.00p 131
20/12/2011 11,200.00p 11,700.00p 11,200.00p 11,700.00p 370
19/12/2011 11,200.00p 11,258.00p 11,113.00p 11,200.00p 63
16/12/2011 11,225.00p 11,435.71p 11,200.00p 11,200.00p 91
15/12/2011 11,025.00p 11,400.00p 11,025.00p 11,400.00p 121
14/12/2011 11,125.00p 11,700.00p 11,000.00p 11,700.00p 217
13/12/2011 11,500.00p 11,800.00p 11,300.00p 11,300.00p 435
12/12/2011 11,775.00p 11,800.00p 10,384.00p 11,700.00p 1287
09/12/2011 13,925.00p 15,100.00p 13,379.71p 13,900.00p 647
08/12/2011 14,075.00p 14,075.00p 13,300.00p 13,600.00p 332
07/12/2011 13,900.00p 14,373.00p 13,560.00p 14,100.00p 145
06/12/2011 13,157.12p 13,625.04p 13,000.00p 13,000.00p 155
05/12/2011 13,123.00p 13,123.00p 13,000.00p 13,000.00p 5
02/12/2011 12,617.00p 13,562.50p 12,617.00p 13,562.50p 1
01/12/2011 13,312.00p 13,312.00p 12,450.00p 12,450.00p 91
30/11/2011 12,500.00p 12,950.00p 12,500.00p 12,950.00p 222
29/11/2011 12,862.00p 12,862.00p 12,050.00p 12,050.00p 6
28/11/2011 12,048.80p 12,811.10p 12,048.80p 12,437.50p 56
25/11/2011 12,100.00p 12,831.00p 12,000.00p 12,000.00p 88
24/11/2011 12,900.00p 12,900.00p 11,700.00p 12,712.50p 0
23/11/2011 12,900.00p 12,900.00p 11,700.00p 11,700.00p 33
22/11/2011 13,250.00p 13,650.00p 12,275.00p 12,275.00p 641
21/11/2011 14,000.00p 14,293.80p 13,000.00p 13,450.00p 169
18/11/2011 14,025.00p 14,025.00p 13,875.00p 13,875.00p 214
17/11/2011 14,925.00p 14,925.00p 14,287.50p 14,487.50p 222
16/11/2011 14,100.00p 14,587.50p 14,081.50p 14,587.50p 78
15/11/2011 15,000.00p 15,350.00p 14,500.00p 15,350.00p 440
14/11/2011 15,000.00p 15,068.80p 15,000.00p 15,000.00p 240
11/11/2011 14,975.00p 15,420.74p 14,550.00p 14,550.00p 440
10/11/2011 14,725.00p 15,540.84p 14,646.30p 14,937.50p 195
09/11/2011 15,475.00p 15,475.00p 14,775.00p 14,800.00p 490
08/11/2011 14,775.00p 15,118.80p 14,775.00p 15,000.00p 707
07/11/2011 14,918.80p 15,112.50p 14,912.50p 15,112.50p 20
04/11/2011 14,750.00p 15,106.30p 14,725.00p 14,725.00p 71
03/11/2011 15,400.00p 15,400.00p 14,900.00p 15,162.50p 146
02/11/2011 14,900.00p 15,500.00p 13,906.30p 15,500.00p 982
01/11/2011 14,075.00p 14,750.00p 13,725.00p 13,725.00p 171
31/10/2011 13,681.30p 14,662.50p 13,350.00p 14,662.50p 62
28/10/2011 13,200.00p 13,862.50p 13,200.00p 13,325.00p 150
27/10/2011 13,275.00p 13,275.00p 12,800.00p 13,000.00p 424
26/10/2011 13,075.00p 13,075.00p 12,850.00p 12,950.00p 69
25/10/2011 12,997.60p 13,050.00p 12,997.60p 13,050.00p 58
24/10/2011 12,000.00p 12,550.00p 11,825.00p 11,825.00p 157
21/10/2011 12,025.00p 12,025.00p 11,500.00p 11,500.00p 3
20/10/2011 12,125.00p 12,400.00p 11,375.00p 11,375.00p 656
19/10/2011 13,207.50p 13,207.50p 12,125.00p 12,125.00p 5
18/10/2011 12,800.00p 12,800.00p 12,762.50p 12,762.50p 2
17/10/2011 13,000.00p 13,000.00p 12,812.50p 12,812.50p 42
14/10/2011 13,275.00p 13,275.00p 12,135.90p 12,625.00p 4124
13/10/2011 12,500.00p 13,000.00p 12,500.00p 12,825.00p 326
12/10/2011 12,050.00p 12,350.00p 11,700.00p 12,000.00p 81
11/10/2011 12,300.00p 12,300.00p 12,075.00p 12,075.00p 79
10/10/2011 12,100.00p 12,375.00p 12,000.00p 12,337.50p 0
07/10/2011 12,100.00p 12,375.00p 12,000.00p 12,000.00p 569
06/10/2011 12,900.00p 13,175.00p 12,200.00p 12,200.00p 637
05/10/2011 12,475.00p 12,825.00p 12,275.00p 12,500.00p 485
04/10/2011 13,725.00p 13,975.00p 13,000.00p 13,037.50p 0
03/10/2011 13,725.00p 13,975.00p 13,000.00p 13,100.00p 178
30/09/2011 13,700.00p 13,700.00p 12,650.00p 12,875.00p 218
29/09/2011 12,650.00p 13,215.50p 12,527.75p 12,600.00p 312
28/09/2011 12,900.00p 13,350.00p 12,700.00p 12,700.00p 258
27/09/2011 13,600.00p 14,000.00p 13,175.00p 13,275.00p 402
26/09/2011 13,900.00p 13,900.00p 13,375.00p 13,375.00p 77
23/09/2011 12,975.00p 13,025.00p 12,817.50p 13,000.00p 639
22/09/2011 13,423.00p 14,250.00p 13,250.00p 13,250.00p 5
21/09/2011 14,200.00p 14,250.00p 13,760.00p 14,250.00p 449

*Close Price adjusted for both dividends and splits