CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2011 15,200.00p 15,550.00p 15,200.00p 15,525.00p 215
06/09/2011 15,525.00p 16,175.00p 15,150.00p 15,600.00p 392
05/09/2011 15,550.00p 15,550.00p 15,550.00p 15,550.00p 62
02/09/2011 15,800.00p 15,975.00p 15,100.00p 15,550.00p 6924
01/09/2011 16,000.00p 16,000.00p 15,000.00p 15,100.00p 2168
31/08/2011 14,500.00p 15,500.00p 14,500.00p 15,500.00p 850
30/08/2011 15,000.00p 15,000.00p 15,000.00p 15,000.00p 7
26/08/2011 14,500.00p 14,800.00p 14,215.10p 14,600.00p 404
25/08/2011 14,375.00p 14,375.00p 13,440.40p 14,250.00p 108
24/08/2011 14,200.00p 14,325.00p 14,200.00p 14,325.00p 25
23/08/2011 13,750.00p 14,000.00p 13,400.00p 13,875.00p 4822
22/08/2011 13,850.00p 13,850.00p 13,500.00p 13,750.00p 331
19/08/2011 13,925.00p 15,200.00p 13,425.00p 13,850.00p 5667
18/08/2011 14,247.70p 15,200.00p 14,247.70p 15,200.00p 78
17/08/2011 13,800.00p 15,450.00p 13,200.00p 15,450.00p 5129
16/08/2011 13,275.00p 13,850.00p 12,700.00p 13,850.00p 308
15/08/2011 12,500.00p 13,350.00p 11,930.00p 12,875.00p 35272
12/08/2011 12,875.00p 12,974.90p 11,969.80p 12,375.00p 405
11/08/2011 12,500.00p 13,055.60p 12,375.00p 12,375.00p 148
10/08/2011 12,700.00p 12,880.00p 12,500.00p 12,500.00p 742
09/08/2011 12,500.00p 13,000.00p 12,300.00p 12,500.00p 1037
08/08/2011 13,050.00p 13,100.00p 11,800.00p 13,100.00p 2162
05/08/2011 14,000.00p 14,400.00p 13,125.00p 13,125.00p 909
04/08/2011 14,500.00p 15,000.00p 14,375.00p 14,400.00p 283
03/08/2011 15,000.00p 15,000.00p 14,225.00p 14,225.00p 313
02/08/2011 15,400.00p 15,775.00p 14,800.00p 15,075.00p 773
01/08/2011 15,400.00p 15,400.00p 15,100.00p 15,100.00p 718
29/07/2011 15,350.00p 15,400.00p 15,100.00p 15,350.00p 667
28/07/2011 15,700.00p 15,700.00p 15,125.00p 15,350.00p 238
27/07/2011 15,575.00p 15,700.00p 15,575.00p 15,700.00p 51
26/07/2011 15,225.00p 15,265.00p 15,100.00p 15,250.00p 171
25/07/2011 15,100.00p 15,700.00p 15,100.00p 15,150.00p 406
22/07/2011 15,925.00p 15,925.00p 15,850.00p 15,850.00p 38
21/07/2011 16,475.00p 16,475.00p 15,900.00p 16,050.00p 94
20/07/2011 16,000.00p 16,450.00p 15,706.80p 16,450.00p 130
19/07/2011 16,400.00p 16,400.00p 15,701.80p 15,900.00p 173
18/07/2011 15,750.00p 17,000.00p 15,425.00p 15,950.00p 375
15/07/2011 16,025.00p 17,000.00p 15,675.00p 17,000.00p 476
14/07/2011 15,300.00p 16,000.00p 15,300.00p 15,675.00p 180
13/07/2011 15,600.00p 15,600.00p 15,000.00p 15,150.00p 507
12/07/2011 15,025.00p 15,900.00p 14,800.00p 15,300.00p 356
11/07/2011 16,000.00p 16,000.00p 14,535.00p 15,550.00p 384
08/07/2011 15,575.00p 15,900.00p 14,500.80p 15,900.00p 269
07/07/2011 14,500.00p 15,946.70p 14,025.00p 15,225.00p 1036
06/07/2011 13,800.00p 14,300.00p 13,700.00p 14,025.00p 387
05/07/2011 13,300.00p 14,442.50p 13,300.00p 13,775.00p 957
04/07/2011 13,675.00p 13,675.00p 13,050.00p 13,650.00p 170
01/07/2011 14,225.00p 14,225.00p 13,425.00p 13,700.00p 433
30/06/2011 14,075.00p 14,075.00p 13,396.20p 13,850.00p 129
29/06/2011 13,800.00p 13,800.00p 13,500.00p 13,650.00p 313
28/06/2011 13,200.00p 14,400.00p 13,200.00p 13,500.00p 754
27/06/2011 13,150.00p 13,750.00p 12,950.00p 13,750.00p 1317
24/06/2011 13,250.00p 13,250.00p 12,950.00p 12,950.00p 117
23/06/2011 13,100.00p 13,475.00p 12,575.00p 12,575.00p 115
22/06/2011 13,400.00p 13,675.00p 13,050.00p 13,075.00p 1260
21/06/2011 12,500.00p 13,175.00p 12,325.00p 13,000.00p 960
20/06/2011 12,500.00p 12,500.00p 12,100.00p 12,500.00p 120
17/06/2011 12,600.00p 12,880.30p 12,050.00p 12,600.00p 2234
16/06/2011 12,400.00p 12,450.00p 12,190.90p 12,425.00p 595
15/06/2011 12,300.00p 12,450.00p 12,275.00p 12,450.00p 209
14/06/2011 12,450.00p 12,500.00p 12,200.00p 12,500.00p 1117
13/06/2011 12,400.00p 12,500.00p 11,800.00p 12,475.00p 568
10/06/2011 12,500.00p 12,552.90p 12,100.00p 12,450.00p 1375
09/06/2011 12,800.00p 12,800.00p 12,050.50p 12,100.00p 87
08/06/2011 12,800.00p 12,800.00p 12,375.00p 12,500.00p 754
07/06/2011 12,725.00p 12,725.00p 12,202.90p 12,500.00p 120
06/06/2011 12,800.00p 12,800.00p 12,050.00p 12,225.00p 614
03/06/2011 12,600.00p 12,825.00p 12,275.00p 12,475.00p 1740
02/06/2011 12,800.00p 12,800.00p 12,425.00p 12,500.00p 1148
01/06/2011 12,575.00p 12,800.00p 12,000.00p 12,700.00p 13874
31/05/2011 12,750.00p 12,850.00p 12,000.00p 12,000.00p 2622
27/05/2011 12,700.00p 12,700.00p 12,350.00p 12,500.00p 1744
26/05/2011 12,800.00p 12,800.00p 12,350.00p 12,475.00p 1576
25/05/2011 12,500.00p 13,000.00p 12,300.00p 12,500.00p 2009
24/05/2011 13,650.00p 13,930.00p 12,500.00p 12,500.00p 12558
23/05/2011 13,400.00p 13,960.00p 13,020.00p 13,300.00p 876
20/05/2011 14,300.00p 14,362.58p 12,990.00p 13,100.00p 2137
19/05/2011 12,000.00p 14,000.00p 12,000.00p 13,800.00p 3518
18/05/2011 11,840.00p 12,100.00p 11,740.00p 12,000.00p 3438
17/05/2011 12,000.00p 12,800.00p 11,800.00p 11,950.00p 15719
16/05/2011 12,850.00p 12,850.00p 11,550.00p 11,950.00p 2060
13/05/2011 12,900.00p 12,900.00p 11,960.00p 12,300.00p 1690
12/05/2011 13,000.00p 13,080.00p 12,310.00p 12,600.00p 1568
11/05/2011 13,000.00p 13,000.00p 12,420.00p 12,780.00p 1985
10/05/2011 12,700.00p 13,150.00p 12,600.00p 12,950.00p 5152
09/05/2011 13,050.00p 13,050.00p 12,600.00p 12,670.00p 1117
06/05/2011 13,300.00p 13,300.00p 12,510.00p 12,800.00p 2490
05/05/2011 13,140.00p 13,290.00p 13,000.00p 13,170.00p 1300
04/05/2011 13,000.00p 13,610.00p 12,340.00p 13,200.00p 3703
03/05/2011 13,000.00p 13,000.00p 12,150.00p 12,710.00p 666
28/04/2011 12,900.00p 12,915.10p 12,240.00p 12,750.00p 944
27/04/2011 12,210.00p 12,750.00p 12,210.00p 12,720.00p 842
26/04/2011 12,860.00p 13,085.00p 12,304.20p 12,680.00p 265
21/04/2011 12,400.00p 12,905.00p 11,900.00p 12,260.00p 1227
20/04/2011 12,500.00p 13,190.00p 12,222.10p 12,690.00p 945
19/04/2011 12,490.00p 13,000.00p 12,270.00p 12,390.00p 462
18/04/2011 12,000.00p 12,709.75p 11,767.90p 12,400.00p 686
15/04/2011 12,540.00p 12,551.20p 12,002.00p 12,350.00p 890
14/04/2011 12,770.00p 13,294.70p 12,440.00p 12,440.00p 454
13/04/2011 12,500.00p 12,574.70p 11,628.70p 12,500.00p 2937
12/04/2011 13,770.00p 13,780.00p 11,810.00p 12,130.00p 5225
11/04/2011 14,250.00p 15,000.00p 12,100.00p 12,900.00p 10694
08/04/2011 14,900.00p 15,300.00p 14,800.00p 15,000.00p 354
07/04/2011 14,800.00p 15,000.00p 14,700.00p 14,820.00p 576
06/04/2011 14,700.00p 15,000.00p 14,700.00p 14,890.00p 1645
05/04/2011 15,000.00p 15,200.00p 14,760.60p 14,900.00p 2557
04/04/2011 15,000.00p 15,700.00p 14,700.00p 14,800.00p 3952
01/04/2011 16,300.00p 16,560.00p 14,700.00p 15,000.00p 3741
31/03/2011 17,100.00p 17,500.00p 15,357.60p 15,400.00p 8613
30/03/2011 14,900.00p 17,000.00p 14,900.00p 16,710.00p 11701
29/03/2011 12,750.00p 28,000.00p 11,950.00p 15,000.00p 86128
28/03/2011 28,120.00p 28,120.00p 27,240.00p 28,000.00p 469
25/03/2011 28,800.00p 29,000.00p 27,080.00p 27,080.00p 971
24/03/2011 28,320.00p 29,000.00p 28,180.00p 28,180.00p 271
23/03/2011 30,170.00p 30,170.00p 28,270.00p 28,270.00p 576
22/03/2011 31,070.00p 31,070.00p 28,130.00p 28,220.00p 470
21/03/2011 29,120.00p 30,274.90p 29,020.00p 29,540.00p 192
18/03/2011 30,190.00p 30,663.30p 29,800.00p 30,390.00p 6381
17/03/2011 30,000.00p 30,800.00p 29,800.00p 29,800.00p 1689
16/03/2011 30,720.00p 31,080.00p 30,260.00p 31,080.00p 479
15/03/2011 30,000.00p 30,610.00p 29,122.37p 30,500.00p 3722
14/03/2011 30,100.00p 30,946.00p 30,100.00p 30,700.00p 426
11/03/2011 30,000.00p 30,900.00p 30,000.00p 30,700.00p 444
10/03/2011 30,000.00p 30,900.00p 30,000.00p 30,900.00p 5856
09/03/2011 30,640.00p 30,750.00p 30,110.00p 30,500.00p 2658
08/03/2011 29,500.00p 30,990.00p 29,500.00p 30,650.00p 714
07/03/2011 30,700.00p 30,700.00p 29,800.00p 30,350.00p 557
04/03/2011 30,450.00p 30,850.00p 29,490.00p 30,300.00p 376
03/03/2011 29,180.00p 30,000.00p 28,620.00p 30,000.00p 539
02/03/2011 27,880.00p 29,000.00p 27,610.00p 29,000.00p 166
01/03/2011 29,600.00p 29,980.00p 28,040.00p 28,040.00p 330
28/02/2011 29,650.00p 30,000.00p 28,300.00p 28,300.00p 235
25/02/2011 28,750.00p 30,000.00p 28,550.00p 30,000.00p 86
24/02/2011 28,850.00p 29,880.00p 28,800.00p 29,500.00p 215
23/02/2011 28,740.00p 29,550.00p 28,704.50p 29,300.00p 339
22/02/2011 29,000.00p 30,200.00p 29,000.00p 30,000.00p 100
21/02/2011 30,000.00p 30,590.00p 28,992.52p 29,000.00p 544
18/02/2011 29,940.00p 30,800.00p 29,540.00p 30,800.00p 104
17/02/2011 30,120.00p 30,800.00p 29,303.53p 30,000.00p 302
16/02/2011 30,297.10p 30,400.00p 29,830.00p 30,200.00p 65
15/02/2011 29,000.00p 30,500.00p 29,000.00p 30,500.00p 272
14/02/2011 30,356.00p 30,356.00p 30,000.00p 30,030.00p 117
11/02/2011 30,140.00p 30,655.07p 29,500.00p 30,150.00p 403
10/02/2011 30,220.00p 30,800.00p 30,000.00p 30,040.00p 156
09/02/2011 30,430.00p 30,600.00p 30,010.00p 30,600.00p 521
08/02/2011 30,350.00p 30,520.00p 30,180.00p 30,500.00p 1186
07/02/2011 29,640.00p 30,500.00p 29,640.00p 30,500.00p 522
04/02/2011 30,290.00p 30,610.00p 29,000.00p 30,460.00p 1943
03/02/2011 30,000.00p 30,500.00p 29,000.00p 30,000.00p 1811
02/02/2011 30,460.00p 30,490.00p 29,197.60p 30,020.00p 405
01/02/2011 28,840.00p 30,500.00p 28,840.00p 30,500.00p 120
31/01/2011 29,210.00p 30,242.40p 28,680.00p 30,000.00p 174
28/01/2011 29,330.00p 30,252.74p 28,890.00p 29,700.00p 428
27/01/2011 31,280.00p 31,500.00p 28,376.00p 30,000.00p 3602
26/01/2011 31,580.00p 31,906.60p 30,750.00p 31,650.00p 568
25/01/2011 32,000.00p 32,000.00p 30,670.00p 31,040.00p 341
24/01/2011 31,060.00p 31,350.00p 30,550.00p 31,350.00p 140
21/01/2011 30,180.00p 31,422.20p 30,180.00p 30,750.00p 130
20/01/2011 31,930.00p 31,930.00p 30,430.00p 31,500.00p 369
19/01/2011 31,100.00p 31,910.00p 30,340.50p 31,390.00p 218
18/01/2011 32,900.00p 33,990.00p 30,500.00p 31,800.00p 1714
17/01/2011 33,060.00p 33,650.00p 32,626.50p 32,900.00p 640
14/01/2011 32,500.00p 33,140.00p 31,800.00p 31,910.00p 341
13/01/2011 32,590.00p 32,623.70p 32,050.00p 32,600.00p 140
12/01/2011 31,000.00p 32,500.00p 31,000.00p 31,900.00p 5661
11/01/2011 31,500.00p 32,500.00p 30,480.00p 31,500.00p 501
10/01/2011 30,640.00p 31,400.00p 30,000.00p 30,740.00p 372
07/01/2011 31,000.00p 31,430.00p 30,690.00p 30,690.00p 162
06/01/2011 30,570.00p 31,620.00p 30,570.00p 31,500.00p 7053
05/01/2011 30,310.00p 31,010.00p 30,100.00p 30,500.00p 5159
04/01/2011 29,830.00p 30,500.00p 29,830.00p 30,100.00p 939
31/12/2010 30,000.00p 30,930.00p 30,000.00p 30,200.00p 622
30/12/2010 29,610.00p 31,300.00p 29,610.00p 30,600.00p 1882
29/12/2010 29,940.00p 30,800.00p 29,240.00p 30,800.00p 279
24/12/2010 29,280.00p 30,231.40p 29,200.00p 29,270.00p 70
23/12/2010 30,080.00p 30,080.00p 29,260.00p 30,000.00p 124
22/12/2010 29,940.00p 30,000.00p 29,490.00p 30,000.00p 68
21/12/2010 29,000.00p 30,122.80p 28,980.00p 30,000.00p 766
20/12/2010 28,940.00p 30,500.00p 28,880.00p 30,500.00p 876
17/12/2010 29,010.00p 30,720.00p 28,410.00p 28,410.00p 6577
16/12/2010 27,450.00p 28,560.00p 27,450.00p 28,240.00p 459
15/12/2010 27,560.00p 28,440.00p 27,560.00p 28,000.00p 701
14/12/2010 27,800.00p 28,560.00p 27,800.00p 28,560.00p 425
13/12/2010 27,390.00p 28,500.00p 27,390.00p 28,500.00p 194
10/12/2010 27,150.00p 27,920.00p 27,150.00p 27,470.00p 2449
09/12/2010 27,350.00p 27,920.00p 27,010.00p 27,200.00p 775
08/12/2010 27,260.00p 27,260.00p 26,610.00p 27,010.00p 878
07/12/2010 28,000.00p 28,000.00p 27,010.00p 27,300.00p 5001
06/12/2010 27,090.00p 27,537.10p 26,733.50p 27,000.00p 2473
03/12/2010 27,000.00p 27,500.00p 26,900.00p 27,500.00p 1889
02/12/2010 26,900.00p 28,000.00p 26,720.00p 28,000.00p 883
01/12/2010 26,800.00p 27,000.00p 26,800.00p 27,000.00p 261
30/11/2010 27,000.00p 27,330.00p 26,800.00p 26,900.00p 1458
29/11/2010 26,800.00p 27,000.00p 26,800.00p 26,800.00p 959
26/11/2010 27,000.00p 27,000.00p 26,800.00p 26,890.00p 123
25/11/2010 26,330.00p 27,200.00p 26,330.00p 27,000.00p 624
24/11/2010 26,590.00p 27,000.00p 26,220.00p 27,000.00p 158
23/11/2010 26,870.00p 27,100.00p 26,200.00p 26,350.00p 562
22/11/2010 27,470.00p 27,470.00p 26,590.00p 26,720.00p 341
19/11/2010 27,000.00p 27,310.00p 26,500.00p 26,720.00p 1557

*Close Price adjusted for both dividends and splits