CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2021 472.00p 492.00p 472.00p 481.00p 252
05/03/2021 488.00p 488.00p 461.00p 488.00p 6303
04/03/2021 480.00p 484.00p 470.00p 470.00p 2000
03/03/2021 480.00p 484.00p 450.00p 484.00p 2514
02/03/2021 466.00p 486.10p 467.00p 484.00p 1330
01/03/2021 466.00p 470.00p 450.00p 470.00p 237
26/02/2021 466.00p 488.00p 451.40p 465.00p 1027
25/02/2021 466.00p 465.00p 447.60p 465.00p 30
24/02/2021 466.00p 488.00p 450.00p 465.00p 4
23/02/2021 466.00p 466.00p 450.00p 465.00p 1066
22/02/2021 466.00p 487.45p 466.00p 473.00p 1695
19/02/2021 496.00p 496.00p 470.50p 478.00p 279
18/02/2021 496.00p 482.00p 466.00p 482.00p 40
17/02/2021 496.00p 500.00p 478.00p 478.00p 5248
16/02/2021 494.00p 530.00p 462.00p 491.00p 3528
15/02/2021 460.00p 494.00p 465.10p 478.00p 247
12/02/2021 460.00p 478.00p 478.00p 478.00p 0
11/02/2021 460.00p 487.20p 460.00p 478.00p 558
10/02/2021 460.00p 496.00p 460.00p 478.00p 108
09/02/2021 460.00p 487.20p 460.00p 478.00p 181
08/02/2021 450.00p 494.00p 460.00p 478.00p 75
05/02/2021 450.00p 494.00p 454.10p 478.00p 2113
04/02/2021 450.00p 496.00p 450.00p 460.00p 72
03/02/2021 450.00p 496.00p 450.00p 460.00p 614
02/02/2021 450.00p 496.00p 450.00p 459.00p 214
01/02/2021 450.00p 460.00p 450.00p 460.00p 277
29/01/2021 450.00p 485.20p 450.00p 459.00p 227
28/01/2021 450.00p 496.00p 450.00p 460.00p 1952
27/01/2021 460.00p 472.00p 450.00p 472.00p 93
26/01/2021 460.00p 494.00p 460.00p 479.00p 1118
25/01/2021 460.00p 494.00p 458.00p 476.00p 215
22/01/2021 460.00p 488.00p 458.00p 479.00p 2721
21/01/2021 482.00p 488.00p 458.00p 473.00p 240
20/01/2021 482.00p 490.00p 458.00p 473.00p 5357
19/01/2021 390.00p 490.00p 458.00p 468.00p 2921
18/01/2021 390.00p 510.00p 385.00p 498.00p 21854
15/01/2021 336.00p 350.00p 322.00p 328.00p 6091
14/01/2021 320.00p 323.80p 321.00p 321.00p 1080
13/01/2021 320.00p 315.00p 315.00p 315.00p 0
12/01/2021 320.00p 315.00p 311.00p 315.00p 501
11/01/2021 320.00p 315.00p 309.50p 315.00p 70
08/01/2021 320.00p 320.00p 316.00p 316.00p 3000
07/01/2021 316.00p 316.00p 307.00p 315.00p 10135
06/01/2021 300.00p 308.00p 300.00p 308.00p 12361
05/01/2021 308.00p 295.00p 292.86p 295.00p 38
04/01/2021 308.00p 300.00p 299.00p 300.00p 0
31/12/2020 308.00p 308.00p 299.00p 299.00p 1606
30/12/2020 286.00p 293.00p 285.56p 293.00p 1602
29/12/2020 286.00p 290.00p 286.00p 290.00p 1139
24/12/2020 310.00p 298.00p 297.00p 298.00p 0
23/12/2020 310.00p 297.00p 297.00p 297.00p 0
22/12/2020 310.00p 297.00p 288.64p 297.00p 14
21/12/2020 310.00p 310.00p 296.00p 296.00p 5000
18/12/2020 300.00p 292.00p 292.00p 292.00p 0
17/12/2020 300.00p 300.00p 292.00p 292.00p 660
16/12/2020 286.00p 292.00p 286.00p 292.00p 1
15/12/2020 310.00p 310.00p 297.00p 297.00p 408
14/12/2020 302.00p 297.00p 291.28p 297.00p 468
11/12/2020 302.00p 297.00p 293.00p 297.00p 0
10/12/2020 302.00p 302.00p 293.00p 293.00p 1000
09/12/2020 310.00p 297.00p 287.92p 297.00p 1865
08/12/2020 310.00p 297.00p 297.00p 297.00p 0
07/12/2020 310.00p 297.00p 297.00p 297.00p 0
04/12/2020 310.00p 297.00p 297.00p 297.00p 0
03/12/2020 310.00p 297.00p 291.52p 297.00p 1638
02/12/2020 310.00p 297.00p 291.52p 297.00p 10
01/12/2020 310.00p 297.00p 297.00p 297.00p 0
30/11/2020 310.00p 316.79p 293.82p 297.00p 2023
27/11/2020 302.00p 305.00p 292.76p 305.00p 2276
26/11/2020 286.00p 296.00p 286.00p 290.00p 1500
25/11/2020 262.00p 273.00p 262.00p 273.00p 1650
24/11/2020 278.00p 283.36p 273.00p 273.00p 87
23/11/2020 278.00p 276.00p 273.00p 273.00p 0
20/11/2020 278.00p 286.00p 276.00p 276.00p 410
19/11/2020 278.00p 278.00p 270.00p 270.00p 500
18/11/2020 262.00p 265.00p 262.00p 265.00p 782
17/11/2020 256.00p 272.00p 270.00p 270.00p 0
16/11/2020 256.00p 272.00p 254.00p 272.00p 7206
13/11/2020 264.00p 280.00p 272.00p 272.00p 0
12/11/2020 264.00p 280.00p 244.20p 280.00p 4917
10/11/2020 280.00p 280.00p 265.00p 265.00p 100
09/11/2020 252.00p 265.00p 265.00p 265.00p 0
06/11/2020 252.00p 265.00p 255.08p 265.00p 27
05/11/2020 252.00p 265.00p 255.08p 265.00p 2
04/11/2020 252.00p 265.00p 265.00p 265.00p 0
03/11/2020 252.00p 265.00p 265.00p 265.00p 0
02/11/2020 252.00p 265.00p 255.08p 265.00p 47
30/10/2020 252.00p 275.00p 265.00p 265.00p 0
29/10/2020 252.00p 280.00p 252.00p 275.00p 3560
28/10/2020 250.00p 267.00p 265.00p 265.00p 0
27/10/2020 250.00p 269.60p 248.60p 267.00p 2437
26/10/2020 250.00p 268.10p 258.00p 258.00p 1865
23/10/2020 250.00p 253.00p 241.20p 253.00p 228
22/10/2020 250.00p 253.00p 253.00p 253.00p 0
21/10/2020 250.00p 253.00p 248.46p 253.00p 1196
20/10/2020 260.00p 261.80p 252.00p 252.00p 1235
19/10/2020 288.00p 267.00p 263.00p 263.00p 0
16/10/2020 288.00p 290.00p 267.00p 267.00p 353
15/10/2020 288.00p 267.00p 263.23p 267.00p 1600
14/10/2020 288.00p 267.00p 265.96p 267.00p 4
13/10/2020 288.00p 288.00p 267.00p 267.00p 1250
12/10/2020 310.00p 304.00p 295.00p 295.00p 0
09/10/2020 310.00p 304.00p 304.00p 304.00p 0
08/10/2020 310.00p 304.00p 304.00p 304.00p 0
07/10/2020 310.00p 304.00p 301.80p 304.00p 583
06/10/2020 310.00p 304.00p 304.00p 304.00p 0
05/10/2020 310.00p 304.00p 301.80p 304.00p 500
02/10/2020 310.00p 304.00p 301.80p 304.00p 637
01/10/2020 310.00p 304.00p 304.00p 304.00p 0
30/09/2020 310.00p 304.00p 301.80p 304.00p 558
29/09/2020 310.00p 304.00p 304.00p 304.00p 0
28/09/2020 310.00p 304.00p 301.80p 304.00p 1227
25/09/2020 310.00p 304.00p 301.80p 304.00p 293
24/09/2020 310.00p 304.00p 301.80p 304.00p 186
23/09/2020 310.00p 303.00p 303.00p 303.00p 0
22/09/2020 310.00p 303.00p 303.00p 303.00p 0
21/09/2020 310.00p 303.00p 303.00p 303.00p 0
18/09/2020 310.00p 310.00p 303.00p 303.00p 750
17/09/2020 310.00p 317.00p 311.00p 311.00p 0
16/09/2020 310.00p 317.00p 310.00p 317.00p 1826
15/09/2020 314.00p 318.00p 318.00p 318.00p 0
14/09/2020 314.00p 318.00p 318.00p 318.00p 0
11/09/2020 314.00p 318.00p 318.00p 318.00p 0
10/09/2020 314.00p 318.00p 318.00p 318.00p 0
09/09/2020 314.00p 347.20p 312.00p 318.00p 4952
08/09/2020 314.00p 310.00p 297.00p 297.00p 1441
07/09/2020 314.00p 314.00p 288.72p 297.00p 808
04/09/2020 312.00p 312.00p 290.00p 302.00p 3942
03/09/2020 340.00p 330.00p 319.60p 330.00p 439
02/09/2020 340.00p 340.00p 330.00p 330.00p 280
01/09/2020 340.00p 330.00p 330.00p 330.00p 0
28/08/2020 340.00p 330.00p 330.00p 330.00p 0
27/08/2020 340.00p 330.00p 330.00p 330.00p 0
26/08/2020 340.00p 344.30p 319.60p 330.00p 322
25/08/2020 340.00p 346.20p 319.60p 330.00p 307
24/08/2020 340.00p 330.00p 319.60p 330.00p 296
21/08/2020 340.00p 346.20p 335.00p 335.00p 430
20/08/2020 340.00p 346.20p 330.00p 330.00p 213
19/08/2020 340.00p 340.00p 319.00p 330.00p 2936
18/08/2020 300.00p 338.10p 300.00p 325.00p 5539
14/08/2020 276.00p 292.40p 280.00p 280.00p 170
13/08/2020 276.00p 280.00p 280.00p 280.00p 0
12/08/2020 276.00p 295.00p 280.00p 280.00p 3105
11/08/2020 276.00p 279.00p 266.80p 279.00p 1014
10/08/2020 292.00p 295.00p 266.80p 267.00p 315
07/08/2020 292.00p 267.00p 267.00p 267.00p 0
06/08/2020 292.00p 267.00p 266.80p 267.00p 9
05/08/2020 292.00p 267.00p 267.00p 267.00p 0
04/08/2020 292.00p 267.20p 267.00p 267.00p 20
03/08/2020 292.00p 267.00p 266.80p 267.00p 5
31/07/2020 292.00p 267.00p 267.00p 267.00p 0
30/07/2020 292.00p 267.00p 266.80p 267.00p 7
29/07/2020 292.00p 267.00p 267.00p 267.00p 0
28/07/2020 292.00p 268.80p 267.00p 267.00p 197
27/07/2020 292.00p 294.30p 267.00p 267.00p 169
24/07/2020 292.00p 292.00p 278.00p 278.00p 1846
23/07/2020 310.00p 320.50p 292.00p 310.00p 1797
22/07/2020 310.00p 310.00p 310.00p 310.00p 0
21/07/2020 310.00p 310.00p 310.00p 310.00p 0
20/07/2020 318.00p 322.84p 310.00p 310.00p 2358
17/07/2020 348.00p 329.00p 326.60p 329.00p 300
16/07/2020 348.00p 344.00p 334.00p 334.00p 300
15/07/2020 348.00p 350.00p 334.00p 334.00p 340
14/07/2020 348.00p 350.00p 338.80p 341.00p 1340
13/07/2020 348.00p 348.00p 336.00p 336.00p 1243
10/07/2020 317.00p 328.81p 324.40p 324.40p 15
09/07/2020 317.00p 324.30p 317.00p 324.30p 1014
08/07/2020 330.00p 324.50p 320.00p 324.50p 186
07/07/2020 330.00p 324.50p 324.50p 324.50p 0
06/07/2020 330.00p 324.50p 324.50p 324.50p 0
03/07/2020 330.00p 324.50p 322.90p 324.50p 0
02/07/2020 330.00p 324.50p 322.90p 322.90p 0
01/07/2020 330.00p 339.96p 324.50p 324.50p 13
30/06/2020 330.00p 345.68p 336.30p 336.30p 100
29/06/2020 330.00p 347.32p 328.00p 328.00p 3001
26/06/2020 330.00p 343.40p 330.00p 343.40p 7397
25/06/2020 350.00p 352.00p 328.57p 350.90p 6591
24/06/2020 340.00p 330.00p 329.40p 330.00p 0
23/06/2020 340.00p 340.00p 329.40p 329.40p 2045
22/06/2020 305.20p 329.42p 305.20p 312.50p 342
19/06/2020 330.00p 312.60p 308.31p 312.60p 275
18/06/2020 330.00p 313.31p 312.60p 312.60p 536
17/06/2020 330.00p 335.00p 317.60p 317.60p 3436
16/06/2020 310.20p 316.30p 310.20p 316.30p 328
15/06/2020 334.80p 334.80p 315.61p 322.50p 155
12/06/2020 290.00p 332.34p 313.89p 315.80p 483
11/06/2020 290.00p 334.80p 301.50p 301.50p 536
10/06/2020 290.00p 353.28p 283.19p 301.90p 29013
09/06/2020 345.20p 385.34p 267.50p 267.50p 25506
08/06/2020 374.00p 397.43p 346.20p 354.30p 15259
05/06/2020 374.00p 377.20p 374.00p 377.20p 6187
04/06/2020 374.20p 387.00p 379.90p 379.90p 0
03/06/2020 374.20p 387.00p 374.20p 387.00p 9
02/06/2020 374.05p 380.00p 374.00p 379.90p 3260
01/06/2020 374.00p 397.66p 354.50p 387.00p 1379
29/05/2020 3.74p 375.00p 4.12p 375.00p 0
28/05/2020 374.00p 412.00p 365.00p 412.00p 6436
27/05/2020 374.00p 430.00p 374.00p 393.00p 1052
26/05/2020 402.00p 412.90p 387.00p 387.00p 3536
22/05/2020 400.00p 459.82p 402.98p 450.00p 2223

*Close Price adjusted for both dividends and splits