CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/05/2020 400.00p 453.56p 423.00p 423.00p 392
20/05/2020 400.00p 450.00p 385.50p 420.00p 3457
19/05/2020 408.00p 435.82p 387.00p 387.00p 1115
18/05/2020 408.00p 425.00p 387.00p 425.00p 0
15/05/2020 408.00p 410.00p 387.00p 387.00p 0
14/05/2020 408.00p 410.00p 392.12p 410.00p 187
13/05/2020 408.00p 430.00p 382.64p 410.00p 7617
12/05/2020 416.00p 388.00p 352.00p 388.00p 1564
11/05/2020 416.00p 430.00p 412.00p 412.00p 4
07/05/2020 416.00p 426.88p 410.00p 412.00p 5657
06/05/2020 450.00p 458.64p 421.30p 425.00p 2369
05/05/2020 434.00p 458.64p 435.00p 435.00p 29
04/05/2020 434.00p 457.42p 429.40p 435.00p 206
01/05/2020 434.00p 455.00p 403.36p 435.00p 624
30/04/2020 434.00p 440.00p 404.51p 409.00p 18526
29/04/2020 420.00p 440.00p 420.00p 437.00p 1290
28/04/2020 420.00p 445.00p 400.00p 445.00p 7701
27/04/2020 402.00p 449.00p 435.00p 435.00p 0
24/04/2020 402.00p 449.00p 402.00p 449.00p 464
23/04/2020 400.00p 450.00p 400.00p 450.00p 1907
22/04/2020 498.00p 498.00p 380.00p 420.00p 700
21/04/2020 400.00p 440.00p 380.00p 440.00p 11202
20/04/2020 350.00p 420.00p 321.00p 400.00p 17580
17/04/2020 348.00p 454.44p 352.96p 410.00p 2040
16/04/2020 348.00p 465.88p 337.36p 410.00p 14343
15/04/2020 300.00p 335.00p 300.00p 315.00p 1504
14/04/2020 270.00p 339.64p 250.00p 300.00p 17974
09/04/2020 200.00p 273.50p 241.00p 241.00p 1829
08/04/2020 200.00p 276.00p 241.00p 241.00p 1774
07/04/2020 200.00p 276.44p 200.00p 241.00p 1884
06/04/2020 250.00p 278.52p 231.00p 241.00p 4086
03/04/2020 250.00p 241.00p 239.00p 241.00p 0
02/04/2020 250.00p 274.26p 239.00p 239.00p 754
01/04/2020 250.00p 239.00p 239.00p 239.00p 0
31/03/2020 250.00p 274.26p 239.00p 239.00p 88
30/03/2020 250.00p 249.00p 246.91p 249.00p 946
27/03/2020 250.00p 278.46p 249.00p 249.00p 1596
26/03/2020 250.00p 274.26p 248.18p 249.00p 565
25/03/2020 250.00p 277.84p 239.00p 239.00p 100
24/03/2020 250.00p 289.00p 224.74p 251.00p 4458
23/03/2020 250.00p 290.00p 164.70p 256.00p 28399
20/03/2020 272.00p 318.60p 259.80p 290.00p 4376
19/03/2020 272.00p 290.00p 261.00p 290.00p 1420
18/03/2020 272.00p 300.00p 250.00p 290.00p 1852
17/03/2020 300.00p 300.00p 300.00p 300.00p 8294
16/03/2020 342.00p 368.00p 300.01p 324.00p 5325
13/03/2020 342.00p 385.60p 360.00p 375.00p 963
12/03/2020 342.00p 387.50p 342.00p 370.00p 2339
11/03/2020 352.00p 389.44p 352.00p 375.00p 3377
10/03/2020 350.00p 375.00p 370.25p 375.00p 609
09/03/2020 350.00p 382.72p 350.00p 375.00p 4992
06/03/2020 440.00p 469.00p 409.49p 450.00p 3983
05/03/2020 440.00p 453.62p 430.00p 430.00p 2597
04/03/2020 440.00p 456.84p 430.00p 430.00p 4516
03/03/2020 450.00p 499.00p 418.80p 421.00p 10740
02/03/2020 400.00p 487.00p 344.96p 430.00p 19474
28/02/2020 350.00p 383.31p 337.48p 353.00p 1889
27/02/2020 350.00p 405.00p 377.00p 377.00p 8150
26/02/2020 350.00p 410.00p 351.00p 367.00p 1352
25/02/2020 350.00p 408.50p 370.28p 377.00p 2947
24/02/2020 350.00p 406.00p 321.56p 365.00p 25405
21/02/2020 302.00p 338.00p 333.32p 338.00p 148
20/02/2020 302.00p 338.00p 338.00p 338.00p 0
19/02/2020 302.00p 354.88p 330.00p 338.00p 1435
18/02/2020 302.00p 344.10p 314.70p 338.00p 540
17/02/2020 302.00p 348.00p 338.00p 338.00p 50
14/02/2020 302.00p 354.88p 302.00p 338.00p 14454
13/02/2020 320.00p 338.00p 338.00p 338.00p 0
12/02/2020 320.00p 338.00p 338.00p 338.00p 0
11/02/2020 320.00p 342.14p 338.00p 338.00p 500
10/02/2020 320.00p 344.10p 310.00p 338.00p 2606
07/02/2020 332.00p 347.00p 325.00p 347.00p 1310
06/02/2020 332.00p 344.18p 332.00p 332.00p 2202
05/02/2020 348.00p 360.00p 348.00p 360.00p 0
04/02/2020 348.00p 380.00p 344.18p 348.00p 581
03/02/2020 348.00p 389.00p 348.00p 348.00p 312
31/01/2020 348.00p 360.00p 359.00p 359.00p 0
30/01/2020 348.00p 360.00p 360.00p 360.00p 2
29/01/2020 348.00p 348.00p 348.00p 348.00p 0
28/01/2020 348.00p 389.00p 336.00p 348.00p 2535
27/01/2020 348.00p 348.00p 336.00p 340.00p 1240
24/01/2020 348.00p 366.00p 335.00p 348.00p 2076
23/01/2020 348.00p 364.00p 325.50p 348.00p 4710
22/01/2020 348.00p 348.00p 348.00p 348.00p 0
21/01/2020 348.00p 348.00p 325.50p 348.00p 161
20/01/2020 348.00p 348.00p 348.00p 348.00p 0
17/01/2020 348.00p 366.02p 348.00p 348.00p 133
16/01/2020 348.00p 359.00p 325.50p 348.00p 1419
15/01/2020 348.00p 359.00p 348.00p 348.00p 279
14/01/2020 348.00p 349.00p 343.00p 343.00p 287
13/01/2020 348.00p 343.00p 343.00p 343.00p 0
10/01/2020 348.00p 349.00p 343.00p 343.00p 72
09/01/2020 348.00p 348.00p 340.23p 348.00p 2943
08/01/2020 348.00p 343.00p 311.00p 343.00p 938
07/01/2020 348.00p 378.00p 305.00p 310.00p 3609
06/01/2020 398.00p 367.00p 338.00p 338.00p 50
03/01/2020 398.00p 370.00p 366.05p 370.00p 25
02/01/2020 398.00p 379.75p 357.64p 363.00p 260
31/12/2019 398.00p 390.00p 340.82p 364.00p 11547
30/12/2019 398.00p 361.70p 353.00p 353.00p 800
27/12/2019 398.00p 370.00p 356.00p 356.00p 2394
24/12/2019 398.00p 398.00p 360.00p 369.00p 208
23/12/2019 332.00p 372.92p 360.00p 370.00p 1577
20/12/2019 332.00p 364.55p 332.00p 354.00p 3832
19/12/2019 352.00p 352.00p 302.00p 325.00p 31764
18/12/2019 382.00p 375.00p 358.00p 358.00p 2647
17/12/2019 382.00p 394.00p 392.00p 392.00p 0
16/12/2019 382.00p 401.98p 382.00p 394.00p 1412
13/12/2019 370.00p 409.00p 370.00p 388.00p 951
12/12/2019 372.00p 394.54p 369.00p 383.00p 116
11/12/2019 372.00p 395.00p 325.00p 364.00p 20945
10/12/2019 362.00p 400.00p 330.56p 400.00p 9048
09/12/2019 426.00p 437.00p 380.00p 437.00p 5993
06/12/2019 450.00p 472.00p 450.99p 472.00p 214
05/12/2019 450.00p 482.46p 450.00p 472.00p 750
04/12/2019 450.00p 485.00p 485.00p 485.00p 0
03/12/2019 450.00p 485.00p 450.00p 485.00p 10
02/12/2019 498.00p 506.99p 482.50p 482.50p 418
29/11/2019 498.00p 478.79p 458.00p 458.00p 519
28/11/2019 498.00p 501.88p 458.41p 465.00p 5876

*Close Price adjusted for both dividends and splits