CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits