CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/11/2010 26,750.00p 26,940.00p 26,110.00p 26,940.00p 97
17/11/2010 26,100.00p 26,750.00p 25,500.00p 25,650.00p 806
16/11/2010 26,700.00p 27,521.20p 26,040.00p 26,040.00p 206
15/11/2010 26,990.00p 27,000.00p 26,278.80p 27,000.00p 249
12/11/2010 26,590.00p 27,530.00p 26,130.00p 26,130.00p 779
11/11/2010 27,490.00p 27,490.00p 26,071.70p 26,960.00p 739
10/11/2010 26,990.00p 27,400.00p 26,000.00p 27,010.00p 457
09/11/2010 25,500.00p 26,489.50p 25,500.00p 25,870.00p 10805
08/11/2010 25,750.00p 26,400.00p 25,500.00p 25,500.00p 1068
05/11/2010 25,450.00p 26,800.00p 25,450.00p 26,800.00p 4280
04/11/2010 25,930.00p 26,000.00p 25,500.00p 26,000.00p 13295
03/11/2010 26,000.00p 26,090.00p 25,200.00p 25,200.00p 1940
02/11/2010 25,200.00p 26,120.00p 25,200.00p 26,000.00p 208
01/11/2010 26,000.00p 26,115.00p 25,010.00p 26,000.00p 926
29/10/2010 25,760.00p 26,300.00p 25,500.00p 26,200.00p 5358
28/10/2010 24,980.00p 25,670.00p 24,500.00p 25,000.00p 4474
27/10/2010 23,890.00p 25,000.00p 23,890.00p 24,000.00p 400
26/10/2010 24,260.00p 25,250.00p 23,650.00p 24,930.00p 756
25/10/2010 24,900.00p 25,100.00p 23,000.00p 23,700.00p 684
22/10/2010 25,100.00p 25,440.00p 24,500.00p 24,500.00p 357
21/10/2010 24,390.00p 25,000.00p 24,090.00p 24,090.00p 2563
20/10/2010 24,500.00p 25,700.00p 24,500.00p 24,500.00p 468
19/10/2010 25,500.00p 26,485.00p 24,500.00p 24,600.00p 295
18/10/2010 24,880.00p 26,468.00p 24,795.00p 24,800.00p 249
15/10/2010 25,060.00p 25,470.00p 24,760.00p 25,090.00p 148
14/10/2010 25,500.00p 25,500.00p 25,000.00p 25,000.00p 1669
13/10/2010 24,510.00p 25,760.00p 24,510.00p 25,300.00p 182
12/10/2010 24,920.00p 26,039.50p 24,590.00p 25,500.00p 115
11/10/2010 25,100.00p 26,193.00p 24,900.00p 24,900.00p 402
08/10/2010 26,270.00p 26,377.14p 24,900.00p 24,900.00p 445
07/10/2010 24,850.00p 26,050.00p 24,850.00p 25,500.00p 996
06/10/2010 26,490.00p 26,640.00p 24,600.00p 25,000.00p 347
05/10/2010 25,630.00p 26,500.00p 25,500.00p 25,500.00p 253
04/10/2010 26,270.00p 27,131.00p 26,000.00p 26,200.00p 572
01/10/2010 26,650.00p 27,000.00p 25,628.50p 27,000.00p 343
30/09/2010 26,970.00p 27,564.30p 26,000.00p 26,650.00p 691
29/09/2010 27,000.00p 27,000.00p 26,100.00p 26,100.00p 614
28/09/2010 26,500.00p 27,490.00p 26,416.50p 26,600.00p 204
27/09/2010 27,300.00p 27,396.00p 26,600.00p 26,820.00p 108
24/09/2010 26,440.00p 27,430.00p 26,200.00p 26,200.00p 291
23/09/2010 27,020.00p 27,120.00p 26,000.00p 26,000.00p 129
22/09/2010 26,970.00p 27,380.00p 26,420.00p 26,420.00p 309
21/09/2010 26,000.00p 27,500.00p 26,000.00p 27,500.00p 522
20/09/2010 26,170.00p 27,540.00p 26,170.00p 26,850.00p 595
17/09/2010 26,430.00p 27,680.00p 26,430.00p 26,820.00p 1598
16/09/2010 26,000.00p 26,800.00p 26,000.00p 26,800.00p 108
15/09/2010 27,030.00p 27,500.00p 26,100.00p 26,700.00p 265
14/09/2010 26,780.00p 27,310.00p 25,980.00p 26,000.00p 65
13/09/2010 26,000.00p 26,700.00p 25,800.00p 26,700.00p 725
10/09/2010 25,340.00p 26,000.00p 25,300.00p 26,000.00p 422
09/09/2010 25,200.00p 26,000.00p 24,910.00p 26,000.00p 698
08/09/2010 24,400.00p 25,100.00p 24,400.00p 25,100.00p 316
07/09/2010 24,960.00p 25,000.00p 24,410.00p 24,500.00p 125
06/09/2010 25,000.00p 25,000.00p 24,400.00p 24,770.00p 119
03/09/2010 24,710.00p 24,930.00p 24,400.00p 24,420.00p 259
02/09/2010 23,950.00p 24,900.00p 23,740.00p 24,720.00p 666
01/09/2010 24,390.00p 25,000.00p 23,790.00p 25,000.00p 580
31/08/2010 23,980.00p 24,900.00p 23,980.00p 24,750.00p 210
27/08/2010 24,200.00p 25,122.00p 23,990.00p 25,000.00p 354
26/08/2010 24,500.00p 25,000.00p 24,000.00p 24,000.00p 2412
25/08/2010 23,400.00p 23,920.00p 23,000.00p 23,000.00p 290
24/08/2010 22,720.00p 23,500.00p 22,700.00p 23,000.00p 2070
23/08/2010 22,040.00p 23,000.00p 22,040.00p 22,800.00p 116
20/08/2010 23,900.00p 23,900.00p 22,020.00p 23,000.00p 312
19/08/2010 23,000.00p 23,900.00p 23,000.00p 23,200.00p 170
18/08/2010 23,500.00p 23,900.00p 23,030.00p 23,200.00p 325
17/08/2010 22,500.00p 23,200.00p 22,100.00p 23,200.00p 1097
16/08/2010 23,400.00p 23,400.00p 22,320.00p 22,500.00p 704
13/08/2010 23,200.00p 24,300.00p 22,490.00p 22,500.00p 793
12/08/2010 23,520.00p 23,520.00p 23,000.00p 23,200.00p 192
11/08/2010 23,550.00p 24,000.00p 23,520.00p 23,520.00p 138
10/08/2010 24,500.00p 24,500.00p 23,970.00p 24,000.00p 604
09/08/2010 24,000.00p 24,310.00p 23,800.00p 24,000.00p 2538
06/08/2010 24,000.00p 24,500.00p 23,500.00p 23,720.00p 234
05/08/2010 24,500.00p 24,500.00p 24,000.00p 24,500.00p 130
04/08/2010 24,000.00p 24,300.00p 24,000.00p 24,300.00p 416
03/08/2010 24,500.00p 24,500.00p 24,000.00p 24,000.00p 326
02/08/2010 25,500.00p 25,500.00p 24,300.00p 25,000.00p 57
30/07/2010 23,700.00p 25,006.80p 23,600.00p 24,020.00p 7511
29/07/2010 24,500.00p 24,500.00p 23,600.00p 23,620.00p 300
28/07/2010 24,040.00p 24,920.00p 23,500.00p 23,500.00p 727
27/07/2010 25,500.00p 25,500.00p 24,000.00p 24,000.00p 330
26/07/2010 25,800.00p 25,800.00p 24,600.00p 24,800.00p 198
23/07/2010 24,960.00p 25,000.00p 24,820.00p 24,970.00p 913
22/07/2010 24,950.00p 25,000.00p 24,500.00p 24,850.00p 277
21/07/2010 25,000.00p 25,000.00p 24,700.00p 24,700.00p 4704
20/07/2010 25,000.00p 25,500.00p 24,700.00p 25,000.00p 2532
19/07/2010 25,000.00p 25,000.00p 24,700.00p 24,700.00p 28
16/07/2010 25,500.00p 25,500.00p 25,000.00p 25,000.00p 429
15/07/2010 25,000.00p 25,300.00p 25,000.00p 25,010.00p 233
14/07/2010 25,550.00p 25,550.00p 25,000.00p 25,000.00p 940
13/07/2010 25,800.00p 25,800.00p 25,100.00p 25,300.00p 446
12/07/2010 24,880.00p 25,790.00p 24,880.00p 25,500.00p 25
09/07/2010 25,000.00p 26,000.00p 25,000.00p 25,000.00p 205
08/07/2010 26,000.00p 26,000.00p 25,000.00p 25,000.00p 129
07/07/2010 25,500.00p 26,000.00p 25,500.00p 25,800.00p 378
06/07/2010 26,500.00p 26,800.00p 25,300.00p 26,000.00p 938
05/07/2010 25,500.00p 26,500.00p 24,800.00p 26,500.00p 86
02/07/2010 25,760.00p 25,760.00p 24,800.00p 24,800.00p 3013
01/07/2010 24,800.00p 25,270.00p 24,800.00p 24,850.00p 6748
30/06/2010 24,600.00p 25,500.00p 24,600.00p 25,020.00p 13320
29/06/2010 24,500.00p 26,000.00p 24,500.00p 24,800.00p 290
28/06/2010 26,000.00p 26,000.00p 24,910.00p 25,250.00p 86
25/06/2010 24,800.00p 25,380.00p 24,800.00p 24,810.00p 657
24/06/2010 25,110.00p 25,500.00p 24,800.00p 24,850.00p 853
23/06/2010 25,000.00p 26,000.00p 24,550.00p 25,730.00p 288
22/06/2010 25,750.00p 27,750.00p 25,100.00p 25,100.00p 1230
21/06/2010 27,000.00p 27,000.00p 25,700.00p 26,500.00p 1015
18/06/2010 27,500.00p 28,500.00p 26,084.00p 26,100.00p 55751
17/06/2010 27,000.00p 27,450.00p 26,550.00p 26,550.00p 5721
16/06/2010 27,500.00p 27,950.00p 27,050.00p 27,500.00p 2291
15/06/2010 27,500.00p 28,725.00p 27,500.00p 27,950.00p 1717
14/06/2010 26,700.00p 29,200.00p 26,700.00p 28,100.00p 1743
11/06/2010 25,925.00p 28,925.00p 25,925.00p 27,500.00p 1405
10/06/2010 24,525.00p 26,950.00p 24,525.00p 25,925.00p 2606
09/06/2010 25,000.00p 25,000.00p 24,500.00p 25,000.00p 101
08/06/2010 24,400.00p 24,625.00p 24,300.00p 24,625.00p 1040
07/06/2010 25,025.00p 25,715.30p 24,500.00p 25,125.00p 2257
04/06/2010 26,000.00p 26,000.00p 25,450.00p 25,500.00p 1345
03/06/2010 26,000.00p 26,000.00p 26,000.00p 26,000.00p 20
02/06/2010 26,000.00p 26,000.00p 25,200.00p 26,000.00p 163
01/06/2010 25,500.00p 25,500.00p 25,500.00p 25,500.00p 36
28/05/2010 26,000.00p 26,000.00p 25,500.00p 25,500.00p 170
27/05/2010 26,000.00p 26,000.00p 25,800.00p 25,800.00p 113
26/05/2010 25,975.00p 25,975.00p 25,000.00p 25,000.00p 21
25/05/2010 25,100.00p 25,297.00p 24,100.00p 24,100.00p 910
24/05/2010 25,500.00p 26,000.00p 25,500.00p 26,000.00p 277
21/05/2010 25,500.00p 25,500.00p 25,500.00p 25,500.00p 781
20/05/2010 27,000.00p 27,000.00p 25,500.00p 25,500.00p 2882
19/05/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 1110
18/05/2010 26,875.00p 27,810.50p 26,875.00p 27,400.00p 30
17/05/2010 28,000.00p 28,000.00p 26,875.00p 26,875.00p 46
14/05/2010 27,500.00p 28,000.00p 27,500.00p 28,000.00p 57
13/05/2010 27,000.00p 27,500.00p 27,000.00p 27,500.00p 724
12/05/2010 27,175.00p 27,200.00p 27,000.00p 27,000.00p 184
11/05/2010 27,175.00p 27,175.00p 27,000.00p 27,000.00p 71
10/05/2010 27,175.00p 27,175.00p 26,000.00p 26,000.00p 193
07/05/2010 26,300.00p 26,300.00p 26,250.00p 26,250.00p 250
06/05/2010 27,225.00p 27,500.00p 26,500.00p 26,900.00p 3699
05/05/2010 26,500.00p 28,452.00p 25,500.00p 28,100.00p 1473
04/05/2010 27,200.00p 27,500.00p 27,000.00p 27,200.00p 1077
30/04/2010 27,550.00p 27,550.00p 27,550.00p 27,550.00p 0
29/04/2010 28,000.00p 28,000.00p 27,550.00p 27,550.00p 1883
28/04/2010 27,500.00p 28,000.00p 27,500.00p 28,000.00p 366
27/04/2010 28,500.00p 28,908.00p 27,300.00p 27,500.00p 520
26/04/2010 29,400.00p 29,890.00p 28,500.00p 28,750.00p 7418
23/04/2010 28,500.00p 30,000.00p 28,500.00p 29,100.00p 1709
22/04/2010 27,200.00p 28,250.00p 27,200.00p 28,250.00p 244
21/04/2010 26,500.00p 27,200.00p 26,500.00p 27,100.00p 4280
20/04/2010 26,500.00p 26,500.00p 26,000.00p 26,000.00p 29
19/04/2010 26,150.00p 26,150.00p 26,150.00p 26,150.00p 0
16/04/2010 26,500.00p 26,500.00p 25,800.00p 26,150.00p 659
15/04/2010 26,300.00p 26,388.00p 25,800.00p 25,800.00p 246
14/04/2010 26,000.00p 26,000.00p 25,655.75p 26,000.00p 50
13/04/2010 26,000.00p 26,353.00p 26,000.00p 26,000.00p 100
12/04/2010 26,500.00p 26,500.00p 26,000.00p 26,050.00p 275
09/04/2010 26,000.00p 26,390.00p 25,600.00p 26,250.00p 293
08/04/2010 26,000.00p 26,500.00p 25,600.00p 26,500.00p 6457
07/04/2010 25,600.00p 25,902.00p 25,450.00p 25,500.00p 1061
06/04/2010 26,500.00p 26,500.00p 25,500.00p 25,625.00p 2238
01/04/2010 26,000.00p 26,400.00p 25,500.00p 25,600.00p 4066
31/03/2010 26,600.00p 26,800.00p 26,250.00p 26,250.00p 200
30/03/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
29/03/2010 26,200.00p 26,500.00p 26,200.00p 26,500.00p 271
26/03/2010 26,800.00p 26,800.00p 26,475.00p 26,475.00p 326
25/03/2010 26,000.00p 27,000.00p 25,800.00p 26,600.00p 4254
24/03/2010 26,200.00p 26,200.00p 26,000.00p 26,000.00p 728
23/03/2010 26,000.00p 26,150.00p 26,000.00p 26,125.00p 567
22/03/2010 26,100.00p 26,400.00p 23,500.00p 26,150.00p 6692
19/03/2010 24,700.00p 26,400.00p 24,700.00p 25,975.00p 58785

*Close Price adjusted for both dividends and splits