CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2019 498.00p 501.88p 458.41p 465.00p 5876
27/11/2019 498.00p 472.79p 450.00p 450.00p 571
26/11/2019 498.00p 498.00p 425.00p 440.00p 153
25/11/2019 422.00p 485.52p 370.00p 460.00p 13569
22/11/2019 420.00p 434.00p 422.00p 434.00p 0
21/11/2019 420.00p 428.00p 420.00p 422.00p 900
20/11/2019 460.00p 461.00p 395.20p 410.00p 5746
19/11/2019 498.00p 498.00p 468.00p 468.00p 500
18/11/2019 555.00p 530.00p 511.70p 525.00p 1809
15/11/2019 555.00p 510.00p 505.00p 510.00p 0
14/11/2019 555.00p 555.00p 500.00p 505.00p 10112
13/11/2019 550.01p 575.00p 564.50p 575.00p 243
12/11/2019 550.01p 587.50p 550.01p 587.50p 200
11/11/2019 550.01p 550.01p 550.00p 550.00p 4
08/11/2019 535.00p 606.00p 535.00p 572.50p 588
07/11/2019 524.76p 525.20p 512.50p 512.50p 24
06/11/2019 520.00p 535.00p 517.50p 517.50p 2049
05/11/2019 505.00p 540.00p 505.00p 540.00p 1318
04/11/2019 530.00p 554.00p 530.00p 537.50p 1755
01/11/2019 520.50p 515.00p 515.00p 515.00p 0
31/10/2019 520.50p 520.50p 513.53p 515.00p 437
30/10/2019 541.00p 525.00p 515.00p 515.00p 0
29/10/2019 541.00p 541.00p 525.00p 525.00p 21
28/10/2019 550.00p 550.00p 540.00p 540.00p 500
25/10/2019 562.50p 537.50p 530.00p 530.00p 0
24/10/2019 562.50p 571.50p 530.20p 537.50p 1196
23/10/2019 600.00p 600.00p 575.00p 575.00p 0
22/10/2019 600.00p 693.99p 565.00p 600.00p 9933
21/10/2019 600.00p 650.00p 521.75p 625.00p 20856
18/10/2019 398.00p 632.49p 390.79p 485.00p 35615
17/10/2019 380.00p 380.00p 371.00p 371.00p 112
16/10/2019 400.00p 409.00p 380.00p 384.00p 1608
15/10/2019 402.00p 435.00p 400.00p 435.00p 3194
14/10/2019 380.00p 435.00p 371.00p 435.00p 2927
11/10/2019 398.00p 398.00p 363.00p 363.00p 2650
10/10/2019 390.00p 390.00p 377.00p 377.00p 23
09/10/2019 389.00p 389.00p 377.00p 377.00p 1500
08/10/2019 413.44p 415.40p 377.00p 377.00p 315
07/10/2019 374.00p 387.00p 362.12p 387.00p 1517
04/10/2019 363.20p 383.12p 363.00p 363.00p 89
03/10/2019 362.00p 363.00p 362.00p 363.00p 272
02/10/2019 369.24p 369.24p 363.00p 363.00p 109
01/10/2019 375.00p 398.00p 375.00p 387.00p 92
30/09/2019 375.00p 377.00p 373.52p 377.00p 951
27/09/2019 396.10p 396.10p 387.00p 387.00p 188
26/09/2019 370.00p 387.00p 383.00p 383.00p 0
25/09/2019 370.00p 398.71p 361.54p 387.00p 3732
24/09/2019 410.00p 410.00p 397.00p 397.00p 330
23/09/2019 423.52p 412.00p 411.00p 411.00p 0
20/09/2019 423.52p 423.76p 410.00p 412.00p 428
19/09/2019 410.00p 430.00p 350.00p 412.00p 8423
18/09/2019 426.00p 430.00p 412.00p 412.00p 1743
17/09/2019 420.00p 433.12p 405.00p 420.00p 4082
16/09/2019 452.00p 459.00p 445.00p 459.00p 0
13/09/2019 452.00p 493.25p 420.00p 445.00p 7405
12/09/2019 510.00p 510.00p 450.00p 500.00p 129
11/09/2019 495.00p 500.00p 460.00p 500.00p 0
10/09/2019 495.00p 495.00p 450.00p 460.00p 63
09/09/2019 470.00p 486.00p 435.00p 486.00p 0
06/09/2019 470.00p 470.00p 410.00p 435.00p 2511
05/09/2019 445.00p 445.00p 425.00p 425.00p 225
04/09/2019 420.00p 475.00p 414.94p 475.00p 7941
03/09/2019 460.00p 500.00p 460.00p 500.00p 59
02/09/2019 498.00p 498.00p 460.00p 485.00p 430
30/08/2019 455.40p 485.00p 485.00p 485.00p 0
29/08/2019 455.40p 485.00p 455.40p 485.00p 200
28/08/2019 459.48p 485.00p 485.00p 485.00p 0
27/08/2019 459.48p 485.00p 459.48p 485.00p 41
23/08/2019 453.00p 485.00p 485.00p 485.00p 0
22/08/2019 453.00p 485.00p 485.00p 485.00p 0
21/08/2019 453.00p 495.00p 453.00p 485.00p 1106
20/08/2019 453.00p 470.00p 470.00p 470.00p 0
19/08/2019 453.00p 470.00p 453.00p 470.00p 50
16/08/2019 452.68p 470.00p 470.00p 470.00p 0
15/08/2019 452.68p 470.00p 450.00p 470.00p 1540
14/08/2019 422.00p 499.00p 422.00p 470.00p 10
13/08/2019 489.00p 470.00p 470.00p 470.00p 6270
12/08/2019 489.00p 482.50p 470.00p 470.00p 0
09/08/2019 489.00p 489.00p 482.50p 482.50p 181
08/08/2019 460.51p 460.51p 446.18p 460.00p 589
07/08/2019 450.00p 482.50p 450.00p 482.50p 1000
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

*Close Price adjusted for both dividends and splits