CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2022 238.00p 245.00p 240.00p 245.00p 1938
05/04/2022 238.00p 245.00p 234.00p 245.00p 3396
04/04/2022 248.00p 248.00p 238.00p 244.00p 7171
01/04/2022 240.00p 248.00p 236.00p 243.00p 854
31/03/2022 228.00p 234.00p 228.00p 234.00p 4507
30/03/2022 242.00p 248.00p 228.16p 233.00p 21389
29/03/2022 260.00p 260.00p 244.00p 245.00p 25464
28/03/2022 278.00p 280.00p 267.00p 267.00p 6
25/03/2022 278.00p 267.00p 256.00p 267.00p 1500
24/03/2022 278.00p 280.00p 256.00p 267.00p 4233
23/03/2022 280.00p 287.68p 265.00p 269.00p 1973
22/03/2022 288.00p 288.00p 272.00p 272.00p 5255
21/03/2022 288.00p 280.00p 280.00p 280.00p 0
18/03/2022 288.00p 280.00p 280.00p 280.00p 0
17/03/2022 288.00p 280.00p 270.00p 280.00p 7
16/03/2022 288.00p 290.00p 280.00p 280.00p 127
15/03/2022 288.00p 280.00p 280.00p 280.00p 0
14/03/2022 288.00p 288.00p 270.00p 280.00p 166
11/03/2022 280.00p 285.30p 280.00p 280.00p 423
10/03/2022 272.00p 283.91p 272.00p 280.00p 5025
09/03/2022 272.00p 275.00p 266.20p 275.00p 6942
08/03/2022 278.00p 281.00p 277.60p 281.00p 2157
07/03/2022 290.00p 277.12p 275.00p 275.00p 125
04/03/2022 290.00p 290.00p 273.15p 275.00p 3500
03/03/2022 320.00p 320.00p 292.70p 309.00p 6488
02/03/2022 320.00p 332.00p 320.00p 332.00p 812
01/03/2022 320.00p 332.00p 322.42p 332.00p 700
28/02/2022 320.00p 335.00p 321.40p 335.00p 2
25/02/2022 320.00p 337.00p 320.00p 337.00p 5
24/02/2022 346.00p 346.00p 320.00p 330.00p 3269
23/02/2022 362.00p 355.00p 355.00p 355.00p 0
22/02/2022 362.00p 364.44p 355.00p 355.00p 706
21/02/2022 362.00p 362.00p 354.00p 354.00p 134
18/02/2022 350.00p 356.00p 350.00p 356.00p 1246
17/02/2022 372.00p 372.00p 354.00p 355.00p 11838
16/02/2022 378.00p 380.00p 370.00p 370.00p 3501
15/02/2022 378.00p 378.00p 365.00p 365.00p 25
14/02/2022 352.00p 375.14p 352.00p 365.00p 40
11/02/2022 352.00p 378.00p 352.00p 365.00p 32
10/02/2022 352.00p 378.00p 352.00p 365.00p 17
09/02/2022 378.00p 365.00p 365.00p 365.00p 0
08/02/2022 378.00p 378.00p 365.00p 365.00p 2140
07/02/2022 370.00p 363.00p 355.80p 363.00p 20
04/02/2022 370.00p 370.00p 348.00p 363.00p 2003
03/02/2022 370.00p 358.00p 352.24p 358.00p 1849
02/02/2022 370.00p 358.00p 358.00p 358.00p 0
01/02/2022 370.00p 370.00p 351.78p 358.00p 1369
31/01/2022 358.00p 358.00p 354.80p 358.00p 2000
28/01/2022 358.00p 381.68p 358.00p 366.00p 875
27/01/2022 358.00p 366.00p 366.00p 366.00p 0
26/01/2022 358.00p 378.00p 366.00p 366.00p 1000
25/01/2022 358.00p 352.00p 352.00p 352.00p 0
24/01/2022 358.00p 378.00p 351.20p 352.00p 3045
21/01/2022 356.00p 356.00p 335.90p 350.00p 2296
20/01/2022 350.00p 344.00p 344.00p 344.00p 0
19/01/2022 350.00p 350.00p 316.00p 344.00p 15773
18/01/2022 380.00p 394.20p 360.00p 365.00p 3100
17/01/2022 352.00p 365.00p 365.00p 365.00p 0
14/01/2022 352.00p 365.00p 355.00p 365.00p 300
13/01/2022 352.00p 379.70p 365.00p 365.00p 2000
12/01/2022 352.00p 366.00p 352.00p 366.00p 76
10/01/2022 364.00p 379.80p 356.00p 366.00p 2474
07/01/2022 364.00p 364.00p 364.00p 364.00p 502
06/01/2022 362.00p 362.80p 343.60p 352.00p 288
05/01/2022 342.00p 352.00p 340.00p 352.00p 4085
04/01/2022 344.00p 355.00p 355.00p 355.00p 0
03/01/2022 344.00p 355.00p 355.00p 355.00p 0
31/12/2021 344.00p 355.00p 355.00p 355.00p 0
30/12/2021 344.00p 355.00p 355.00p 355.00p 0
29/12/2021 344.00p 355.00p 352.00p 355.00p 0
28/12/2021 344.00p 352.00p 350.00p 352.00p 0
27/12/2021 344.00p 352.00p 350.00p 352.00p 0
24/12/2021 344.00p 352.00p 350.00p 352.00p 0
23/12/2021 344.00p 354.60p 341.00p 350.00p 2007
22/12/2021 344.00p 342.00p 333.60p 342.00p 410
21/12/2021 344.00p 350.00p 330.00p 342.00p 3091
20/12/2021 330.00p 335.80p 330.00p 330.00p 4000
17/12/2021 320.00p 325.00p 325.00p 325.00p 0
16/12/2021 320.00p 325.00p 325.00p 325.00p 0
15/12/2021 320.00p 325.00p 325.00p 325.00p 0
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

*Close Price adjusted for both dividends and splits