CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2018 860.00p 872.50p 860.00p 872.50p 150
18/10/2018 895.00p 895.00p 872.50p 872.50p 6
17/10/2018 825.00p 865.00p 865.00p 865.00p 0
16/10/2018 825.00p 865.00p 817.50p 865.00p 549
15/10/2018 830.00p 830.00p 812.50p 812.50p 300
12/10/2018 870.00p 872.50p 840.00p 852.50p 1100
11/10/2018 850.00p 860.00p 850.00p 860.00p 303
10/10/2018 890.50p 890.50p 867.50p 867.50p 232
09/10/2018 945.00p 945.00p 862.50p 862.50p 1094
08/10/2018 940.00p 955.00p 940.00p 952.50p 5727
05/10/2018 930.00p 952.50p 921.90p 952.50p 599
04/10/2018 950.00p 959.50p 945.01p 952.50p 361
03/10/2018 995.00p 995.00p 965.00p 965.00p 1116
02/10/2018 995.00p 995.00p 960.00p 977.50p 3917
01/10/2018 995.00p 995.00p 925.00p 960.00p 206
28/09/2018 926.00p 952.50p 926.00p 952.50p 216
27/09/2018 940.00p 991.93p 870.00p 955.00p 2965
26/09/2018 1,070.00p 1,045.00p 1,040.00p 1,040.00p 0
25/09/2018 1,070.00p 1,070.00p 1,042.00p 1,045.00p 745
24/09/2018 1,050.00p 1,080.00p 1,050.00p 1,080.00p 19
21/09/2018 1,050.00p 1,070.00p 1,070.00p 1,070.00p 0
20/09/2018 1,050.00p 1,070.00p 1,044.00p 1,070.00p 494
19/09/2018 1,040.00p 1,050.00p 1,040.00p 1,045.00p 808
18/09/2018 1,050.00p 1,065.00p 1,039.00p 1,065.00p 221
17/09/2018 1,030.00p 1,042.50p 1,015.00p 1,035.00p 1338
14/09/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
13/09/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
12/09/2018 950.00p 1,040.00p 940.00p 1,040.00p 2686
11/09/2018 932.50p 970.00p 940.00p 970.00p 1000
10/09/2018 932.50p 962.50p 932.50p 962.50p 100
07/09/2018 930.50p 950.00p 950.00p 950.00p 0
06/09/2018 930.50p 950.00p 930.50p 950.00p 307
05/09/2018 930.50p 930.50p 925.00p 925.00p 91
04/09/2018 925.00p 950.00p 925.00p 950.00p 219
03/09/2018 910.00p 950.00p 910.00p 950.00p 1091
31/08/2018 925.00p 950.00p 925.00p 950.00p 0
30/08/2018 925.00p 925.00p 925.00p 925.00p 7
29/08/2018 950.00p 950.00p 950.00p 950.00p 211
28/08/2018 982.00p 983.84p 950.00p 950.00p 1986
24/08/2018 983.84p 983.84p 950.00p 950.00p 152
23/08/2018 925.00p 952.50p 925.00p 952.50p 1694
22/08/2018 890.00p 900.00p 887.50p 887.50p 14275
21/08/2018 860.00p 847.50p 847.50p 847.50p 0
20/08/2018 860.00p 860.00p 847.50p 847.50p 600
17/08/2018 870.00p 900.00p 865.00p 865.00p 4350
16/08/2018 900.00p 900.00p 890.00p 890.00p 1000
15/08/2018 885.00p 885.00p 885.00p 885.00p 0
14/08/2018 885.00p 900.00p 881.00p 885.00p 15464
13/08/2018 895.00p 882.50p 877.50p 877.50p 0
10/08/2018 895.00p 882.50p 882.50p 882.50p 2050
09/08/2018 895.00p 895.00p 875.00p 882.50p 271
08/08/2018 895.00p 895.00p 882.50p 882.50p 16
07/08/2018 900.00p 900.00p 882.50p 882.50p 800
06/08/2018 900.00p 902.50p 872.50p 902.50p 2275
03/08/2018 910.00p 917.50p 910.00p 917.50p 30
02/08/2018 895.00p 907.50p 890.00p 907.50p 1700
01/08/2018 900.00p 917.50p 890.00p 917.50p 786
31/07/2018 885.00p 915.00p 885.00p 915.00p 20
30/07/2018 875.00p 907.50p 875.00p 907.50p 502
27/07/2018 910.00p 925.00p 920.00p 925.00p 5260
26/07/2018 910.00p 920.00p 910.00p 920.00p 329
25/07/2018 910.00p 910.00p 887.50p 887.50p 3889
24/07/2018 930.00p 934.00p 910.00p 930.00p 3855
23/07/2018 930.00p 950.00p 940.00p 940.00p 0
20/07/2018 930.00p 970.00p 930.00p 950.00p 20
19/07/2018 965.00p 1,020.00p 950.00p 950.00p 0
18/07/2018 965.00p 1,020.00p 1,020.00p 1,020.00p 0
17/07/2018 965.00p 1,020.00p 1,020.00p 1,020.00p 0
16/07/2018 965.00p 1,020.00p 1,020.00p 1,020.00p 0
13/07/2018 965.00p 1,020.00p 1,010.00p 1,020.00p 0
12/07/2018 965.00p 1,010.00p 965.00p 1,010.00p 301
11/07/2018 936.00p 950.00p 950.00p 950.00p 0
10/07/2018 936.00p 950.00p 950.00p 950.00p 0
09/07/2018 936.00p 950.00p 950.00p 950.00p 0
06/07/2018 936.00p 950.00p 950.00p 950.00p 0
05/07/2018 936.00p 950.00p 950.00p 950.00p 0
04/07/2018 936.00p 950.00p 936.00p 950.00p 118
03/07/2018 935.00p 950.00p 935.00p 950.00p 10
02/07/2018 930.00p 970.00p 930.00p 970.00p 3218
29/06/2018 970.00p 947.50p 947.50p 947.50p 0
28/06/2018 970.00p 947.50p 947.50p 947.50p 0
27/06/2018 970.00p 970.00p 947.50p 947.50p 8976
26/06/2018 1,009.00p 990.00p 985.00p 985.00p 0
25/06/2018 1,009.00p 1,009.00p 990.00p 990.00p 30
22/06/2018 975.00p 1,005.00p 990.00p 1,005.00p 0
21/06/2018 975.00p 990.00p 975.00p 990.00p 34
20/06/2018 970.00p 1,030.00p 970.00p 1,030.00p 1536
19/06/2018 970.00p 1,017.50p 970.00p 1,017.50p 1760
18/06/2018 973.50p 1,005.00p 973.50p 1,005.00p 20
15/06/2018 1,019.00p 1,019.00p 971.00p 1,005.00p 203
14/06/2018 1,010.00p 1,010.00p 990.00p 990.00p 0
13/06/2018 1,010.00p 1,010.00p 985.00p 1,010.00p 1143
12/06/2018 970.00p 1,055.00p 1,010.00p 1,055.00p 0
11/06/2018 970.00p 1,010.00p 1,010.00p 1,010.00p 0
08/06/2018 970.00p 1,010.00p 1,010.00p 1,010.00p 0
07/06/2018 970.00p 1,010.00p 1,010.00p 1,010.00p 0
06/06/2018 970.00p 1,010.00p 970.00p 1,010.00p 50
05/06/2018 1,001.00p 1,001.00p 995.00p 995.00p 1
04/06/2018 970.00p 1,055.00p 1,020.00p 1,055.00p 0
01/06/2018 970.00p 1,020.00p 970.00p 1,020.00p 600
31/05/2018 975.00p 1,015.00p 1,010.00p 1,010.00p 0
30/05/2018 975.00p 1,020.00p 1,015.00p 1,015.00p 0
29/05/2018 975.00p 1,020.00p 975.00p 1,020.00p 55
25/05/2018 975.00p 1,040.00p 965.00p 1,035.00p 1688
24/05/2018 965.00p 1,017.50p 965.00p 1,017.50p 100
23/05/2018 1,035.00p 1,035.00p 1,017.75p 1,035.00p 292
22/05/2018 982.23p 1,012.50p 982.23p 1,012.50p 981
21/05/2018 1,040.00p 1,040.00p 1,022.50p 1,022.50p 200
18/05/2018 1,000.00p 1,037.50p 1,007.50p 1,037.50p 0
17/05/2018 1,000.00p 1,007.50p 1,000.00p 1,007.50p 1000
16/05/2018 1,000.00p 1,050.00p 1,000.00p 1,050.00p 300
15/05/2018 1,090.00p 1,104.00p 1,085.00p 1,085.00p 2701
14/05/2018 1,104.80p 1,115.00p 1,104.00p 1,115.00p 281
11/05/2018 1,014.00p 1,080.00p 1,014.00p 1,080.00p 48
10/05/2018 1,010.00p 1,030.00p 1,010.00p 1,030.00p 500
09/05/2018 1,080.00p 1,105.00p 1,105.00p 1,105.00p 0
08/05/2018 1,080.00p 1,105.00p 1,050.00p 1,105.00p 5228
04/05/2018 995.00p 1,050.00p 994.00p 1,050.00p 940
03/05/2018 1,000.00p 1,070.00p 1,000.00p 1,020.00p 1987
02/05/2018 1,080.00p 1,080.00p 1,045.00p 1,045.00p 84
01/05/2018 1,100.00p 1,100.00p 1,037.50p 1,037.50p 2146
30/04/2018 1,132.00p 1,130.00p 1,125.00p 1,125.00p 0
27/04/2018 1,132.00p 1,132.00p 1,130.00p 1,130.00p 2
26/04/2018 1,105.00p 1,125.00p 1,105.00p 1,125.00p 182
25/04/2018 1,135.00p 1,135.00p 1,130.00p 1,130.00p 21
24/04/2018 1,105.00p 1,125.00p 1,105.00p 1,125.00p 4
23/04/2018 1,100.00p 1,130.00p 1,100.00p 1,130.00p 541
20/04/2018 1,112.73p 1,112.73p 1,100.00p 1,100.00p 340
19/04/2018 1,119.70p 1,119.70p 1,100.00p 1,100.00p 250
18/04/2018 1,065.00p 1,100.00p 1,085.00p 1,100.00p 0
17/04/2018 1,065.00p 1,085.00p 1,065.00p 1,085.00p 22
16/04/2018 1,070.00p 1,100.00p 1,095.00p 1,095.00p 1588
13/04/2018 1,070.00p 1,100.00p 1,070.00p 1,100.00p 8
12/04/2018 1,129.00p 1,100.00p 1,090.00p 1,100.00p 0
11/04/2018 1,129.00p 1,129.00p 1,090.00p 1,090.00p 198
10/04/2018 1,130.00p 1,105.00p 1,095.00p 1,095.00p 0
09/04/2018 1,130.00p 1,135.00p 1,100.00p 1,105.00p 2247
06/04/2018 1,133.00p 1,185.00p 1,133.00p 1,185.00p 557
05/04/2018 1,120.00p 1,185.00p 1,170.00p 1,185.00p 0
04/04/2018 1,120.00p 1,170.00p 1,120.00p 1,170.00p 10
03/04/2018 1,155.00p 1,185.00p 1,155.00p 1,185.00p 70
29/03/2018 1,233.50p 1,170.00p 1,165.00p 1,170.00p 0
28/03/2018 1,233.50p 1,175.00p 1,165.00p 1,165.00p 0
27/03/2018 1,233.50p 1,233.50p 1,175.00p 1,175.00p 100
26/03/2018 1,200.00p 1,235.00p 1,115.00p 1,150.00p 2440
23/03/2018 1,363.40p 1,310.00p 1,250.00p 1,250.00p 0
22/03/2018 1,363.40p 1,310.00p 1,310.00p 1,310.00p 0
21/03/2018 1,363.40p 1,363.40p 1,265.00p 1,310.00p 105
20/03/2018 1,340.00p 1,310.00p 1,310.00p 1,310.00p 0
19/03/2018 1,340.00p 1,310.00p 1,290.00p 1,310.00p 1000
16/03/2018 1,340.00p 1,350.00p 1,250.91p 1,265.00p 7411
15/03/2018 1,276.86p 1,300.00p 1,275.00p 1,300.00p 0
14/03/2018 1,276.86p 1,276.86p 1,275.00p 1,275.00p 12
13/03/2018 1,207.07p 1,275.00p 1,207.07p 1,275.00p 395
12/03/2018 1,210.00p 1,275.00p 1,275.00p 1,275.00p 0
09/03/2018 1,210.00p 1,300.00p 1,275.00p 1,275.00p 1500
08/03/2018 1,210.00p 1,300.00p 1,210.00p 1,300.00p 734
07/03/2018 1,285.00p 1,275.00p 1,275.00p 1,275.00p 0
06/03/2018 1,285.00p 1,285.00p 1,275.00p 1,275.00p 96
05/03/2018 1,200.00p 1,275.00p 1,200.00p 1,275.00p 1225
02/03/2018 1,221.00p 1,225.00p 1,221.00p 1,225.00p 408
01/03/2018 1,221.00p 1,250.00p 1,250.00p 1,250.00p 0
28/02/2018 1,221.00p 1,250.00p 1,250.00p 1,250.00p 0
27/02/2018 1,221.00p 1,250.00p 1,221.00p 1,250.00p 24
26/02/2018 1,290.00p 1,290.00p 1,270.00p 1,270.00p 232
23/02/2018 1,250.00p 1,250.00p 1,239.80p 1,250.00p 1357
22/02/2018 1,220.00p 1,220.00p 1,150.00p 1,220.00p 5364
21/02/2018 1,220.00p 1,260.00p 1,216.00p 1,260.00p 2757
20/02/2018 1,150.00p 1,220.00p 1,200.00p 1,200.00p 0
19/02/2018 1,150.00p 1,225.00p 1,220.00p 1,220.00p 250
16/02/2018 1,150.00p 1,235.76p 1,150.00p 1,230.00p 520
15/02/2018 1,194.19p 1,235.00p 1,165.00p 1,235.00p 1322
14/02/2018 1,190.00p 1,210.00p 1,190.00p 1,210.00p 1175
13/02/2018 1,200.00p 1,200.00p 1,155.00p 1,175.00p 700
12/02/2018 1,229.80p 1,229.80p 1,220.00p 1,220.00p 0
09/02/2018 1,219.99p 1,220.00p 1,219.99p 1,220.00p 204
08/02/2018 1,223.99p 1,223.99p 1,220.00p 1,220.00p 400
07/02/2018 1,200.00p 1,228.99p 1,200.00p 1,220.00p 5443
06/02/2018 1,150.00p 1,200.00p 1,100.00p 1,200.00p 9784
05/02/2018 1,260.00p 1,264.80p 1,208.01p 1,250.00p 1429
02/02/2018 1,300.00p 1,305.00p 1,305.00p 1,305.00p 0
01/02/2018 1,300.00p 1,305.00p 1,300.00p 1,305.00p 300
31/01/2018 1,310.00p 1,325.00p 1,310.00p 1,325.00p 125
30/01/2018 1,310.00p 1,340.00p 1,310.00p 1,340.00p 15
29/01/2018 1,367.00p 1,367.00p 1,340.00p 1,340.00p 36
26/01/2018 1,340.00p 1,350.00p 1,340.00p 1,350.00p 300
25/01/2018 1,310.56p 1,330.00p 1,325.00p 1,325.00p 0
24/01/2018 1,310.56p 1,330.00p 1,309.70p 1,330.00p 39
23/01/2018 1,318.00p 1,340.00p 1,318.00p 1,340.00p 175
22/01/2018 1,350.00p 1,365.00p 1,312.00p 1,365.00p 1776
19/01/2018 1,290.00p 1,305.00p 1,265.00p 1,305.00p 386
18/01/2018 1,300.00p 1,295.00p 1,285.00p 1,285.00p 0
17/01/2018 1,300.00p 1,300.00p 1,295.00p 1,295.00p 838
16/01/2018 1,340.00p 1,350.00p 1,300.00p 1,320.00p 1067
15/01/2018 1,302.50p 1,325.00p 1,302.50p 1,325.00p 77
12/01/2018 1,303.50p 1,346.00p 1,303.50p 1,335.00p 119
11/01/2018 1,346.00p 1,346.00p 1,330.00p 1,330.00p 4
10/01/2018 1,304.50p 1,354.00p 1,304.50p 1,330.00p 88
09/01/2018 1,350.00p 1,365.00p 1,350.00p 1,365.00p 1040
08/01/2018 1,305.00p 1,385.00p 1,345.00p 1,385.00p 905

*Close Price adjusted for both dividends and splits