CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2021 320.00p 325.00p 325.00p 325.00p 0
13/12/2021 320.00p 325.00p 325.00p 325.00p 0
10/12/2021 320.00p 325.00p 311.00p 325.00p 1396
09/12/2021 320.00p 320.00p 320.00p 320.00p 0
08/12/2021 320.00p 354.00p 320.00p 320.00p 1454
07/12/2021 340.00p 360.00p 320.00p 328.00p 6291
06/12/2021 340.00p 350.00p 340.00p 350.00p 660
03/12/2021 360.00p 360.00p 341.00p 350.00p 3137
02/12/2021 366.00p 380.00p 360.00p 370.00p 1332
01/12/2021 380.00p 380.00p 367.60p 373.00p 336
30/11/2021 380.00p 387.00p 383.00p 383.00p 0
29/11/2021 380.00p 387.00p 380.00p 387.00p 500
26/11/2021 380.00p 398.00p 373.30p 386.00p 1101
25/11/2021 380.00p 375.00p 371.40p 375.00p 27
24/11/2021 380.00p 385.00p 385.00p 385.00p 0
23/11/2021 380.00p 385.00p 370.00p 385.00p 1603
22/11/2021 380.00p 400.00p 381.90p 390.00p 33
19/11/2021 380.00p 380.00p 380.00p 380.00p 56
18/11/2021 390.00p 418.00p 390.00p 400.00p 1001
17/11/2021 400.00p 405.00p 405.00p 405.00p 0
16/11/2021 400.00p 418.00p 399.80p 405.00p 251
15/11/2021 400.00p 405.00p 400.00p 405.00p 2000
12/11/2021 400.00p 418.00p 405.00p 405.00p 1
11/11/2021 400.00p 418.00p 405.00p 405.00p 1
10/11/2021 400.00p 410.00p 400.00p 400.00p 4231
09/11/2021 408.00p 408.00p 408.00p 408.00p 21
08/11/2021 400.00p 410.00p 400.00p 410.00p 45
05/11/2021 416.00p 410.00p 409.72p 410.00p 1011
04/11/2021 416.00p 416.00p 410.00p 416.00p 29
03/11/2021 400.00p 418.00p 400.00p 410.00p 1737
02/11/2021 418.00p 410.00p 400.00p 410.00p 7
01/11/2021 418.00p 418.00p 401.80p 416.00p 80
29/10/2021 408.00p 410.00p 400.00p 410.00p 1308
28/10/2021 408.00p 419.00p 408.00p 419.00p 12
27/10/2021 410.00p 420.00p 408.00p 414.00p 4594
26/10/2021 412.00p 426.00p 413.20p 426.00p 204
25/10/2021 412.00p 430.00p 427.00p 427.00p 0
22/10/2021 412.00p 430.00p 412.00p 430.00p 2181
21/10/2021 448.00p 429.00p 429.00p 429.00p 0
20/10/2021 448.00p 429.00p 410.00p 429.00p 42
19/10/2021 448.00p 448.00p 414.16p 428.00p 1220
18/10/2021 430.00p 430.00p 414.80p 422.00p 1396
15/10/2021 440.00p 440.00p 411.40p 422.00p 3871
14/10/2021 438.00p 438.00p 415.20p 426.00p 1001
13/10/2021 416.00p 428.00p 414.00p 422.00p 1067
12/10/2021 416.00p 427.00p 416.00p 427.00p 1
11/10/2021 414.00p 417.20p 414.00p 414.00p 418
08/10/2021 426.00p 426.00p 421.00p 421.00p 1100
07/10/2021 414.00p 422.00p 414.00p 422.00p 91
06/10/2021 414.00p 427.00p 421.00p 421.00p 0
05/10/2021 414.00p 427.00p 414.00p 427.00p 133
04/10/2021 420.00p 436.80p 416.64p 426.00p 196
01/10/2021 420.00p 428.24p 416.00p 422.00p 5388
30/09/2021 422.00p 450.00p 420.00p 434.00p 1025
29/09/2021 420.00p 450.00p 449.00p 449.00p 0
28/09/2021 420.00p 450.00p 420.00p 450.00p 256
27/09/2021 424.00p 449.00p 449.00p 449.00p 0
24/09/2021 424.00p 450.00p 439.36p 449.00p 32
23/09/2021 424.00p 450.00p 450.00p 450.00p 0
22/09/2021 424.00p 450.00p 424.00p 450.00p 147
21/09/2021 436.00p 450.00p 436.00p 450.00p 326
20/09/2021 480.00p 480.00p 480.00p 480.00p 5
17/09/2021 422.00p 457.00p 449.02p 457.00p 46
16/09/2021 422.00p 457.00p 442.00p 457.00p 10269
15/09/2021 422.00p 450.00p 422.00p 442.00p 107
14/09/2021 454.00p 472.00p 439.36p 449.00p 1102
13/09/2021 454.00p 464.00p 454.00p 464.00p 6377
10/09/2021 478.00p 478.00p 466.00p 466.00p 1
09/09/2021 478.00p 478.00p 461.68p 466.00p 869
08/09/2021 478.00p 478.00p 466.00p 466.00p 1
07/09/2021 422.00p 472.40p 422.00p 459.00p 1031
06/09/2021 448.00p 449.00p 439.36p 449.00p 15
03/09/2021 448.00p 459.00p 440.00p 459.00p 2264
02/09/2021 450.00p 477.00p 450.00p 469.00p 1021
01/09/2021 450.00p 478.00p 464.00p 464.00p 1
31/08/2021 450.00p 465.00p 458.68p 465.00p 16
30/08/2021 450.00p 475.20p 450.00p 465.00p 265
27/08/2021 450.00p 475.20p 450.00p 465.00p 265
26/08/2021 472.00p 472.00p 454.36p 461.00p 2002
25/08/2021 472.00p 472.00p 438.82p 451.00p 517
24/08/2021 430.00p 454.78p 430.00p 451.00p 1277
23/08/2021 472.00p 472.00p 440.00p 451.00p 1307
20/08/2021 472.00p 472.00p 440.00p 456.00p 2029
19/08/2021 430.00p 459.40p 430.00p 451.00p 1604
18/08/2021 420.00p 459.47p 438.57p 451.00p 2847
17/08/2021 420.00p 468.70p 420.00p 452.00p 9332
16/08/2021 420.00p 442.00p 420.00p 420.00p 535
13/08/2021 412.00p 460.00p 430.00p 439.00p 230
12/08/2021 412.00p 418.00p 410.00p 418.00p 1784
11/08/2021 424.00p 435.00p 412.00p 435.00p 1547
10/08/2021 440.00p 440.00p 414.34p 431.00p 4692
09/08/2021 450.00p 454.00p 450.00p 454.00p 400
06/08/2021 468.00p 468.00p 450.00p 450.00p 733
05/08/2021 460.00p 460.00p 450.00p 450.00p 941
04/08/2021 440.00p 460.00p 440.00p 448.00p 3170
03/08/2021 444.00p 454.00p 440.00p 454.00p 423
02/08/2021 444.00p 455.00p 440.00p 455.00p 134
30/07/2021 450.00p 455.00p 440.00p 455.00p 800
29/07/2021 450.00p 457.00p 446.00p 457.00p 750
28/07/2021 450.00p 460.00p 450.00p 450.00p 566
27/07/2021 450.00p 450.00p 449.00p 449.00p 600
26/07/2021 440.00p 454.00p 440.00p 454.00p 305
23/07/2021 480.00p 480.00p 480.00p 480.00p 76
22/07/2021 440.00p 459.00p 454.00p 459.00p 0
21/07/2021 440.00p 461.00p 440.00p 454.00p 344
20/07/2021 440.00p 455.00p 440.00p 455.00p 400
19/07/2021 464.00p 464.00p 430.00p 444.00p 10000
16/07/2021 470.00p 489.50p 470.00p 489.50p 1040
15/07/2021 470.00p 492.50p 492.50p 492.50p 0
14/07/2021 470.00p 492.50p 470.00p 492.50p 1716
13/07/2021 480.00p 492.50p 470.33p 492.50p 1021
12/07/2021 480.00p 488.00p 470.00p 488.00p 4487
09/07/2021 507.50p 502.50p 502.50p 502.50p 0
08/07/2021 507.50p 502.50p 502.50p 502.50p 0
07/07/2021 507.50p 502.50p 480.45p 502.50p 64
06/07/2021 507.50p 512.50p 507.50p 507.50p 0
05/07/2021 507.50p 512.50p 490.45p 512.50p 19
02/07/2021 507.50p 516.50p 515.50p 516.50p 0
01/07/2021 507.50p 515.50p 515.50p 515.50p 0
30/06/2021 507.50p 515.50p 515.50p 515.50p 0
29/06/2021 507.50p 515.50p 496.39p 515.50p 147
28/06/2021 507.50p 512.50p 490.45p 512.50p 21
25/06/2021 480.00p 507.50p 502.50p 507.50p 0
24/06/2021 480.00p 502.50p 480.00p 502.50p 3027
23/06/2021 490.00p 510.00p 480.55p 507.50p 10
22/06/2021 490.00p 490.35p 480.00p 490.00p 1528
21/06/2021 500.00p 512.50p 490.45p 512.50p 3295
18/06/2021 500.00p 517.50p 509.75p 517.50p 150
17/06/2021 500.00p 517.50p 517.50p 517.50p 0
16/06/2021 500.00p 517.50p 500.00p 517.50p 1000
15/06/2021 500.00p 517.50p 500.35p 517.50p 204
14/06/2021 500.00p 500.00p 500.00p 500.00p 1000
11/06/2021 500.00p 517.50p 500.00p 517.50p 1002
10/06/2021 500.00p 517.50p 517.50p 517.50p 0
09/06/2021 500.00p 524.15p 500.00p 517.50p 22
08/06/2021 535.00p 517.50p 509.00p 517.50p 1000
07/06/2021 535.00p 517.50p 517.50p 517.50p 0
04/06/2021 535.00p 517.50p 500.00p 517.50p 21
03/06/2021 535.00p 517.50p 500.00p 517.50p 491
02/06/2021 535.00p 535.00p 510.00p 517.50p 1001
01/06/2021 500.00p 524.15p 509.70p 517.50p 1001
31/05/2021 500.00p 524.15p 500.00p 517.50p 1800
28/05/2021 500.00p 524.15p 500.00p 517.50p 1800
27/05/2021 500.00p 517.50p 510.50p 517.50p 2000
26/05/2021 500.00p 517.50p 511.00p 517.50p 4000
25/05/2021 500.00p 520.00p 500.00p 515.00p 1618
24/05/2021 500.00p 517.50p 500.00p 517.50p 1029
21/05/2021 500.00p 517.50p 488.00p 517.50p 4511
20/05/2021 500.00p 522.50p 506.25p 522.50p 2000
19/05/2021 500.00p 532.50p 518.00p 532.50p 1053
18/05/2021 500.00p 532.50p 500.00p 532.50p 2278
17/05/2021 555.00p 527.50p 502.75p 527.50p 501
14/05/2021 555.00p 555.00p 500.00p 527.50p 368
13/05/2021 510.00p 527.10p 500.00p 527.50p 4844
12/05/2021 520.00p 532.50p 510.00p 532.50p 255
11/05/2021 520.00p 533.65p 510.00p 520.00p 1810
10/05/2021 515.00p 535.00p 515.00p 535.00p 2820
07/05/2021 510.00p 532.50p 510.00p 532.50p 8
06/05/2021 510.00p 535.00p 510.00p 532.50p 462
05/05/2021 510.00p 532.50p 532.50p 532.50p 0
04/05/2021 510.00p 537.00p 510.00p 532.50p 1576
03/05/2021 520.00p 535.00p 511.00p 535.00p 2925
30/04/2021 520.00p 535.00p 511.00p 535.00p 2925
29/04/2021 525.00p 540.00p 521.75p 540.00p 385
28/04/2021 525.00p 550.00p 520.00p 540.00p 3653
27/04/2021 525.00p 540.00p 525.25p 540.00p 192
26/04/2021 525.00p 540.00p 540.00p 540.00p 0
23/04/2021 525.00p 549.75p 540.00p 540.00p 1180
22/04/2021 525.00p 540.00p 516.75p 540.00p 25
21/04/2021 525.00p 548.25p 535.00p 535.00p 1000
20/04/2021 525.00p 539.25p 510.00p 535.00p 21097
19/04/2021 525.00p 555.00p 510.00p 532.50p 482
16/04/2021 525.00p 565.00p 520.00p 527.50p 4595
15/04/2021 525.00p 580.00p 520.00p 545.00p 5460
14/04/2021 545.00p 580.00p 520.00p 550.00p 12
13/04/2021 545.00p 580.00p 525.00p 550.00p 188
12/04/2021 545.00p 580.00p 530.00p 555.00p 243
09/04/2021 545.00p 566.00p 562.50p 562.50p 50
08/04/2021 545.00p 566.00p 540.00p 562.50p 4554
07/04/2021 585.00p 575.00p 550.00p 562.50p 1398
06/04/2021 585.00p 573.00p 540.00p 562.50p 730
02/04/2021 585.00p 585.00p 556.50p 567.50p 4220
01/04/2021 585.00p 585.00p 556.50p 567.50p 6220
31/03/2021 545.00p 585.00p 560.00p 567.50p 307
30/03/2021 545.00p 583.50p 555.00p 565.00p 2127
29/03/2021 545.00p 583.50p 551.00p 567.50p 2197
26/03/2021 545.00p 582.00p 555.00p 565.00p 4084
25/03/2021 545.00p 560.00p 542.75p 560.00p 9545
24/03/2021 525.00p 580.00p 525.00p 557.50p 17685
23/03/2021 500.00p 506.00p 506.00p 506.00p 0
22/03/2021 500.00p 525.00p 500.00p 506.00p 2667
19/03/2021 500.00p 516.80p 486.05p 506.00p 4433
18/03/2021 505.00p 540.00p 500.00p 520.00p 3588
17/03/2021 492.00p 515.00p 512.50p 515.00p 0
16/03/2021 492.00p 540.00p 492.00p 512.50p 5560
15/03/2021 472.00p 482.00p 482.00p 482.00p 0
12/03/2021 472.00p 482.00p 482.00p 482.00p 0
11/03/2021 472.00p 482.00p 472.00p 482.00p 1223
10/03/2021 472.00p 482.00p 472.00p 482.00p 94
09/03/2021 470.00p 494.00p 470.00p 482.00p 855

*Close Price adjusted for both dividends and splits