CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/08/2019 422.00p 460.00p 422.00p 460.00p 0
05/08/2019 450.00p 482.50p 450.00p 482.50p 1000
02/08/2019 450.00p 482.50p 460.00p 482.50p 0
01/08/2019 450.00p 460.00p 450.00p 460.00p 1000
31/07/2019 450.00p 483.50p 450.00p 483.50p 1000
30/07/2019 450.00p 500.00p 449.72p 461.00p 2240
29/07/2019 500.00p 482.50p 482.50p 482.50p 0
26/07/2019 500.00p 485.00p 482.50p 482.50p 0
25/07/2019 500.00p 486.00p 485.00p 485.00p 0
24/07/2019 500.00p 486.00p 485.00p 486.00p 0
23/07/2019 500.00p 485.00p 485.00p 485.00p 0
22/07/2019 500.00p 485.00p 460.00p 485.00p 0
19/07/2019 500.00p 500.00p 460.00p 460.00p 100
18/07/2019 500.00p 470.00p 460.00p 460.00p 0
17/07/2019 500.00p 500.00p 470.00p 470.00p 633
16/07/2019 544.00p 489.00p 485.00p 485.00p 0
15/07/2019 544.00p 544.00p 489.00p 489.00p 36
12/07/2019 491.00p 501.00p 484.00p 484.00p 0
11/07/2019 491.00p 501.00p 501.00p 501.00p 0
10/07/2019 491.00p 545.20p 491.00p 501.00p 49
09/07/2019 530.00p 550.00p 501.00p 501.00p 0
08/07/2019 530.00p 550.00p 550.00p 550.00p 0
05/07/2019 530.00p 575.00p 550.00p 550.00p 0
04/07/2019 530.00p 575.00p 575.00p 575.00p 0
03/07/2019 530.00p 575.00p 575.00p 575.00p 0
02/07/2019 530.00p 575.00p 575.00p 575.00p 0
01/07/2019 530.00p 575.00p 550.00p 575.00p 0
28/06/2019 530.00p 550.00p 550.00p 550.00p 0
27/06/2019 530.00p 550.00p 525.00p 550.00p 0
26/06/2019 530.00p 545.00p 515.00p 525.00p 4739
25/06/2019 585.00p 560.00p 550.00p 560.00p 0
24/06/2019 585.00p 585.00p 550.00p 550.00p 41
21/06/2019 550.00p 565.00p 540.00p 565.00p 11058
20/06/2019 555.00p 555.00p 500.00p 510.00p 1754
19/06/2019 570.00p 585.60p 554.00p 562.50p 1458
18/06/2019 545.00p 595.00p 472.75p 552.50p 7666
17/06/2019 468.00p 487.15p 461.00p 466.00p 4170
14/06/2019 450.00p 454.00p 433.00p 433.00p 1610
13/06/2019 457.50p 463.00p 457.50p 463.00p 19
12/06/2019 457.50p 463.00p 457.50p 463.00p 20
11/06/2019 452.00p 470.00p 452.00p 460.00p 279
10/06/2019 466.00p 466.00p 458.00p 458.00p 427
07/06/2019 500.00p 485.00p 458.00p 485.00p 0
06/06/2019 500.00p 461.00p 458.00p 458.00p 0
05/06/2019 500.00p 500.00p 455.00p 461.00p 5550
04/06/2019 455.00p 485.00p 485.00p 485.00p 0
03/06/2019 455.00p 500.00p 485.00p 485.00p 0
31/05/2019 455.00p 500.00p 485.00p 500.00p 0
30/05/2019 455.00p 485.00p 455.00p 485.00p 10
29/05/2019 450.00p 485.00p 450.00p 485.00p 9
28/05/2019 450.00p 486.00p 450.00p 486.00p 288
24/05/2019 480.00p 485.00p 455.00p 485.00p 618
23/05/2019 480.00p 545.00p 480.00p 500.00p 9
22/05/2019 509.00p 509.00p 500.00p 500.00p 47
21/05/2019 496.00p 500.00p 496.00p 500.00p 241
20/05/2019 480.00p 500.00p 500.00p 500.00p 0
17/05/2019 480.00p 500.00p 480.00p 500.00p 129
16/05/2019 482.00p 515.00p 439.70p 515.00p 4357
15/05/2019 482.00p 500.00p 500.00p 500.00p 0
14/05/2019 482.00p 500.00p 482.00p 500.00p 644
13/05/2019 505.00p 505.00p 482.00p 500.00p 2116
10/05/2019 498.00p 520.00p 498.00p 520.00p 1998
09/05/2019 488.00p 490.00p 480.00p 490.00p 22717
08/05/2019 490.00p 505.00p 478.40p 487.50p 4958
07/05/2019 500.00p 507.00p 477.30p 480.00p 3141
03/05/2019 516.00p 532.50p 510.00p 510.00p 0
02/05/2019 516.00p 550.00p 532.50p 532.50p 0
01/05/2019 516.00p 550.00p 516.00p 550.00p 200
30/04/2019 539.50p 539.50p 532.50p 532.50p 35
29/04/2019 570.00p 532.50p 525.00p 532.50p 0
26/04/2019 570.00p 570.00p 525.00p 525.00p 552
25/04/2019 515.00p 554.50p 515.00p 525.00p 636
24/04/2019 515.00p 525.00p 515.00p 525.00p 7
23/04/2019 570.00p 570.00p 515.00p 522.50p 2442
18/04/2019 500.00p 532.50p 532.50p 532.50p 0
17/04/2019 500.00p 564.50p 500.00p 532.50p 1346
16/04/2019 564.50p 564.50p 532.50p 532.50p 531
15/04/2019 570.00p 591.72p 532.50p 532.50p 1308
12/04/2019 550.00p 584.50p 550.00p 550.00p 3983
11/04/2019 568.00p 568.00p 562.50p 562.50p 2
10/04/2019 568.50p 568.50p 545.50p 550.00p 587
09/04/2019 590.00p 590.00p 515.00p 542.50p 1357
08/04/2019 535.00p 549.50p 528.50p 532.50p 2580
05/04/2019 545.00p 545.00p 511.36p 512.50p 1802
04/04/2019 550.00p 559.70p 547.50p 547.50p 2450
03/04/2019 600.00p 600.00p 555.00p 562.50p 3338
02/04/2019 601.00p 601.00p 562.50p 565.00p 2913
01/04/2019 625.00p 660.00p 625.00p 642.50p 414
29/03/2019 625.00p 663.50p 625.00p 625.00p 1598
28/03/2019 600.00p 630.00p 600.00p 630.00p 600
27/03/2019 695.00p 695.00p 572.50p 572.50p 11151
26/03/2019 625.00p 688.00p 625.00p 650.00p 1549
25/03/2019 659.50p 708.50p 642.50p 642.50p 358
22/03/2019 650.00p 724.50p 650.00p 665.00p 3016
21/03/2019 645.00p 690.00p 640.00p 650.00p 3429
20/03/2019 595.00p 625.00p 590.00p 625.00p 663690
19/03/2019 560.00p 592.50p 560.00p 592.50p 7671
18/03/2019 590.00p 610.00p 560.00p 560.00p 6928
15/03/2019 585.00p 600.00p 585.00p 590.00p 4811
14/03/2019 600.00p 600.00p 560.00p 590.00p 1676
13/03/2019 595.00p 600.00p 587.50p 587.50p 5130
12/03/2019 615.00p 615.00p 575.00p 575.00p 2814
11/03/2019 615.00p 655.00p 610.00p 655.00p 3815
08/03/2019 650.00p 630.00p 627.50p 627.50p 0
07/03/2019 650.00p 650.00p 630.00p 630.00p 111
06/03/2019 615.00p 625.00p 615.00p 625.00p 66
05/03/2019 640.00p 640.00p 622.50p 622.50p 1500
04/03/2019 605.00p 620.00p 605.00p 610.00p 4646
01/03/2019 675.00p 675.00p 650.00p 650.00p 17
28/02/2019 635.00p 635.00p 617.50p 617.50p 400
27/02/2019 650.00p 650.00p 625.00p 625.00p 186
26/02/2019 627.28p 627.50p 620.00p 627.50p 0
25/02/2019 627.28p 627.28p 620.00p 620.00p 50
22/02/2019 655.00p 681.25p 625.00p 625.00p 9674
21/02/2019 625.00p 632.50p 622.50p 632.50p 0
20/02/2019 625.00p 630.00p 613.13p 622.50p 9648
19/02/2019 625.00p 625.00p 617.50p 617.50p 2020
18/02/2019 620.00p 630.00p 620.00p 630.00p 214
15/02/2019 645.00p 645.00p 600.00p 627.50p 3499
14/02/2019 640.00p 640.00p 627.50p 627.50p 910
13/02/2019 635.00p 660.00p 635.00p 645.00p 8597
12/02/2019 625.00p 675.00p 625.00p 632.50p 17472
11/02/2019 650.00p 650.00p 637.50p 637.50p 17
08/02/2019 620.00p 647.50p 620.00p 647.50p 70
07/02/2019 650.00p 650.00p 620.00p 647.50p 850
06/02/2019 620.00p 657.50p 620.00p 657.50p 2400
05/02/2019 620.00p 670.00p 620.00p 670.00p 524
04/02/2019 625.00p 635.00p 615.00p 615.00p 4911
01/02/2019 630.00p 645.00p 622.50p 622.50p 2850
31/01/2019 650.00p 650.00p 631.00p 637.50p 315
30/01/2019 650.00p 652.50p 630.00p 652.50p 1072
29/01/2019 645.00p 645.00p 625.00p 625.00p 0
28/01/2019 645.00p 650.00p 627.50p 645.00p 1438
25/01/2019 652.50p 652.50p 625.00p 625.00p 183
24/01/2019 650.00p 670.00p 620.00p 637.50p 1496
23/01/2019 655.00p 715.00p 700.00p 700.00p 0
22/01/2019 655.00p 715.00p 650.00p 715.00p 2935
21/01/2019 655.00p 672.50p 655.00p 672.50p 1500
18/01/2019 702.50p 702.50p 702.50p 702.50p 0
17/01/2019 702.50p 702.50p 702.50p 702.50p 82
16/01/2019 695.00p 690.00p 675.00p 675.00p 0
15/01/2019 695.00p 700.00p 690.00p 690.00p 3402
14/01/2019 670.00p 672.50p 670.00p 672.50p 8
11/01/2019 705.00p 700.00p 677.50p 700.00p 0
10/01/2019 705.00p 710.00p 677.50p 677.50p 2100
09/01/2019 702.50p 727.50p 712.50p 727.50p 0
08/01/2019 702.50p 745.00p 700.00p 712.50p 398
07/01/2019 695.00p 732.50p 690.00p 732.50p 2355
04/01/2019 605.00p 675.00p 605.00p 650.00p 2005
03/01/2019 686.00p 686.00p 620.00p 650.00p 357
02/01/2019 655.00p 655.00p 650.00p 650.00p 1405
31/12/2018 655.00p 675.00p 667.50p 675.00p 0
28/12/2018 655.00p 700.00p 667.50p 667.50p 0
27/12/2018 655.00p 700.00p 655.00p 700.00p 587
24/12/2018 670.00p 727.50p 707.50p 707.50p 0
21/12/2018 670.00p 789.00p 670.00p 727.50p 4941
20/12/2018 610.00p 637.50p 590.00p 637.50p 2395
19/12/2018 630.00p 650.20p 625.00p 647.50p 1823
18/12/2018 590.00p 590.00p 590.00p 590.00p 169
17/12/2018 600.00p 600.00p 572.50p 572.50p 264
14/12/2018 647.50p 647.50p 635.00p 635.00p 0
13/12/2018 647.50p 647.50p 647.50p 647.50p 46
12/12/2018 655.00p 655.00p 647.50p 647.50p 1525
11/12/2018 635.35p 635.35p 635.00p 635.00p 315
10/12/2018 630.00p 630.00p 617.50p 617.50p 1073
07/12/2018 610.00p 635.50p 550.00p 622.50p 3500
06/12/2018 655.00p 676.82p 650.00p 667.50p 1563
05/12/2018 655.00p 667.50p 650.00p 667.50p 654
04/12/2018 681.00p 672.50p 672.50p 672.50p 0
03/12/2018 681.00p 681.00p 672.50p 672.50p 10
30/11/2018 700.00p 712.50p 695.00p 712.50p 2555
29/11/2018 745.00p 745.00p 672.50p 672.50p 354
28/11/2018 715.00p 715.00p 705.00p 705.00p 0
27/11/2018 715.00p 715.00p 700.00p 712.50p 8166
26/11/2018 785.00p 785.00p 710.00p 740.00p 6263
23/11/2018 765.00p 765.00p 757.50p 757.50p 5000
22/11/2018 750.00p 770.00p 750.00p 750.00p 2779
21/11/2018 790.00p 790.00p 780.00p 780.00p 1
20/11/2018 790.00p 800.00p 780.00p 780.00p 1082
19/11/2018 800.00p 800.00p 790.00p 795.00p 1620
16/11/2018 800.00p 822.50p 800.00p 822.50p 447
15/11/2018 825.00p 825.00p 822.50p 822.50p 250
14/11/2018 840.00p 853.00p 837.50p 837.50p 1953
13/11/2018 830.00p 860.00p 830.00p 860.00p 10
12/11/2018 850.00p 862.50p 850.00p 862.50p 1000
09/11/2018 841.00p 862.50p 841.00p 862.50p 419
08/11/2018 870.25p 872.50p 870.00p 870.00p 0
07/11/2018 870.25p 872.50p 870.25p 872.50p 57
06/11/2018 875.00p 875.00p 860.00p 862.50p 1300
05/11/2018 900.00p 905.00p 890.00p 905.00p 292
02/11/2018 912.50p 915.00p 912.50p 915.00p 291
01/11/2018 890.00p 917.50p 890.00p 915.00p 668
31/10/2018 890.00p 922.50p 890.00p 922.50p 2000
30/10/2018 890.00p 912.50p 865.00p 912.50p 2443
29/10/2018 825.00p 870.00p 800.00p 847.50p 2847
26/10/2018 900.00p 905.00p 847.50p 847.50p 5604
25/10/2018 825.00p 865.00p 862.50p 862.50p 0
24/10/2018 825.00p 865.00p 800.00p 865.00p 1402
23/10/2018 850.00p 850.00p 825.00p 842.50p 887
22/10/2018 860.00p 872.50p 872.50p 872.50p 0

*Close Price adjusted for both dividends and splits