Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
09/04/2020 101.50p 106.80p 104.25p 104.25p 4650
08/04/2020 101.50p 102.50p 95.00p 102.50p 3019
07/04/2020 102.50p 102.50p 100.25p 100.25p 100000
06/04/2020 102.50p 103.00p 102.20p 102.50p 107887
03/04/2020 98.00p 103.50p 98.00p 103.50p 22169
02/04/2020 98.00p 102.00p 98.00p 100.50p 50619
01/04/2020 103.00p 103.00p 101.00p 103.00p 1494
31/03/2020 103.00p 103.00p 98.12p 103.00p 12479
30/03/2020 103.00p 103.80p 94.00p 98.00p 111709
27/03/2020 105.00p 98.50p 97.25p 98.50p 948
26/03/2020 105.00p 112.20p 103.00p 103.00p 35170
25/03/2020 108.00p 114.00p 105.40p 114.00p 49537
24/03/2020 97.00p 105.00p 100.35p 105.00p 4470
23/03/2020 97.00p 101.50p 92.00p 101.50p 67505
20/03/2020 92.00p 97.00p 92.00p 97.00p 14791
19/03/2020 94.00p 96.00p 94.00p 95.00p 63400
18/03/2020 94.00p 94.00p 87.50p 92.50p 26969
17/03/2020 95.50p 96.00p 87.00p 88.00p 55232
16/03/2020 93.00p 93.00p 87.00p 91.00p 10779
13/03/2020 91.50p 92.12p 89.55p 92.00p 262302
12/03/2020 91.50p 106.46p 86.00p 89.50p 304981
11/03/2020 140.00p 143.00p 137.00p 139.00p 101812
10/03/2020 140.00p 143.50p 140.00p 143.50p 6100
09/03/2020 142.00p 142.05p 135.00p 139.50p 9147
06/03/2020 140.00p 148.00p 146.00p 146.00p 0
05/03/2020 140.00p 148.00p 140.00p 148.00p 76106
04/03/2020 140.00p 140.00p 134.00p 140.00p 354966
03/03/2020 140.00p 140.00p 136.00p 136.00p 2
02/03/2020 136.00p 138.30p 135.00p 137.00p 56094
28/02/2020 136.00p 139.00p 131.08p 135.00p 23584
27/02/2020 143.00p 143.00p 137.23p 140.50p 279661
26/02/2020 137.00p 139.45p 136.00p 137.00p 23070
25/02/2020 136.00p 138.00p 135.00p 136.50p 132911
24/02/2020 145.00p 146.75p 135.55p 137.00p 86466
21/02/2020 147.00p 147.70p 145.09p 145.50p 388680
20/02/2020 150.00p 147.80p 146.37p 147.00p 6466
19/02/2020 150.00p 153.00p 146.55p 148.00p 27739
18/02/2020 157.00p 154.50p 152.00p 152.00p 996026
17/02/2020 157.00p 157.00p 153.10p 157.00p 3194
14/02/2020 154.00p 154.50p 153.03p 154.50p 5730
13/02/2020 154.00p 154.50p 154.00p 154.50p 0
12/02/2020 154.00p 155.00p 154.00p 154.00p 100084
11/02/2020 158.00p 156.00p 155.00p 155.00p 1300
10/02/2020 158.00p 161.00p 155.00p 155.00p 19971
07/02/2020 156.00p 156.00p 153.00p 154.50p 6563
06/02/2020 154.00p 158.00p 153.26p 155.00p 10049
05/02/2020 157.00p 157.00p 153.26p 154.00p 7082
04/02/2020 154.00p 156.96p 153.26p 154.50p 2819
03/02/2020 154.00p 155.00p 153.00p 155.00p 10558
31/01/2020 154.00p 158.00p 154.00p 158.00p 597
30/01/2020 157.00p 157.00p 154.00p 157.00p 694
29/01/2020 153.00p 156.95p 153.00p 155.00p 2488
28/01/2020 157.00p 155.00p 153.22p 155.00p 74
27/01/2020 157.00p 157.00p 153.22p 154.50p 2591
24/01/2020 157.00p 157.00p 153.04p 154.50p 3910
23/01/2020 152.00p 154.00p 152.00p 154.00p 6609
22/01/2020 156.00p 156.00p 152.55p 156.00p 1888
21/01/2020 155.00p 156.00p 152.00p 154.00p 7272
20/01/2020 155.00p 155.00p 151.35p 153.50p 7187
17/01/2020 154.00p 156.00p 151.35p 156.00p 26475
16/01/2020 154.00p 158.00p 154.00p 154.00p 4977
15/01/2020 154.00p 157.00p 154.00p 157.00p 63691
14/01/2020 160.00p 160.00p 154.00p 156.50p 30665
13/01/2020 155.00p 164.94p 153.77p 160.00p 36286
10/01/2020 154.00p 155.00p 151.00p 154.00p 14249
09/01/2020 154.00p 154.00p 150.00p 152.50p 7288
08/01/2020 149.00p 152.50p 149.00p 152.50p 74575
07/01/2020 150.00p 151.00p 145.24p 151.00p 89814
06/01/2020 147.00p 155.00p 147.00p 155.00p 52023
03/01/2020 152.00p 157.00p 152.00p 155.00p 11381
02/01/2020 153.00p 155.00p 153.00p 155.00p 54855
31/12/2019 157.00p 155.00p 154.50p 154.50p 0
30/12/2019 157.00p 155.00p 153.92p 155.00p 6990
27/12/2019 157.00p 155.00p 155.00p 155.00p 0
24/12/2019 157.00p 155.80p 153.30p 155.00p 3784
23/12/2019 157.00p 157.00p 151.00p 157.00p 6676
20/12/2019 156.00p 157.10p 155.00p 157.00p 21818
19/12/2019 156.00p 157.40p 156.00p 157.00p 9488
18/12/2019 155.00p 160.00p 155.00p 160.00p 12479
17/12/2019 154.00p 157.00p 154.00p 154.00p 6922
16/12/2019 155.00p 157.00p 154.00p 156.50p 7584
13/12/2019 155.00p 157.00p 154.00p 156.00p 40955
12/12/2019 155.00p 158.00p 154.00p 157.00p 41255
11/12/2019 152.00p 158.00p 152.00p 158.00p 58080
10/12/2019 151.00p 154.00p 151.00p 154.00p 1413
09/12/2019 158.00p 165.00p 150.10p 155.00p 92626
06/12/2019 150.00p 153.00p 148.55p 153.00p 5114
05/12/2019 153.00p 153.00p 148.50p 148.50p 6250
04/12/2019 153.00p 153.00p 148.55p 149.00p 51825
03/12/2019 151.00p 151.00p 148.00p 151.00p 32004
02/12/2019 145.00p 148.10p 145.00p 145.00p 8507
29/11/2019 144.00p 149.00p 144.00p 149.00p 582
28/11/2019 155.00p 152.94p 148.10p 150.00p 3235
27/11/2019 155.00p 155.00p 152.00p 152.00p 7525
26/11/2019 156.00p 159.00p 152.40p 159.00p 5021
25/11/2019 153.00p 158.00p 152.41p 156.00p 28605
22/11/2019 152.00p 155.60p 152.00p 155.00p 345603
21/11/2019 152.00p 159.00p 150.00p 153.50p 371931
20/11/2019 146.00p 152.00p 146.00p 150.00p 23555
19/11/2019 149.00p 149.00p 147.50p 148.00p 2501
18/11/2019 150.00p 149.90p 146.00p 148.50p 47990
15/11/2019 150.00p 150.44p 145.93p 147.50p 527215
14/11/2019 150.00p 150.00p 146.00p 149.00p 17447
13/11/2019 144.00p 150.00p 144.00p 144.00p 550083
12/11/2019 148.00p 148.00p 142.00p 145.50p 29004
11/11/2019 145.00p 149.91p 140.80p 145.00p 11215
08/11/2019 144.00p 144.00p 138.00p 143.00p 13071
07/11/2019 143.00p 147.20p 143.00p 145.00p 19661
06/11/2019 150.00p 150.00p 141.00p 147.00p 13692
05/11/2019 146.00p 149.10p 146.00p 146.00p 43178
04/11/2019 145.00p 146.00p 139.67p 146.00p 18792
01/11/2019 145.00p 145.00p 142.00p 145.00p 4761
31/10/2019 144.10p 144.10p 138.00p 140.50p 9321
30/10/2019 136.00p 144.14p 135.00p 135.00p 12698
29/10/2019 141.14p 142.75p 138.00p 140.00p 78176
28/10/2019 136.00p 142.00p 136.00p 141.50p 4003
25/10/2019 136.00p 141.50p 136.00p 141.50p 11
24/10/2019 138.00p 141.00p 137.00p 141.00p 5335
23/10/2019 142.00p 143.00p 137.40p 140.50p 4607
22/10/2019 145.00p 145.00p 136.90p 138.50p 3576
21/10/2019 143.65p 143.65p 138.28p 139.00p 5079
18/10/2019 144.00p 144.00p 137.93p 144.00p 22046
17/10/2019 132.00p 143.11p 132.00p 140.00p 9956
16/10/2019 132.00p 135.50p 132.00p 135.50p 52938
15/10/2019 134.27p 136.50p 134.27p 136.50p 1091
14/10/2019 132.00p 139.00p 131.97p 139.00p 76334
11/10/2019 133.00p 134.70p 133.00p 133.00p 7449
10/10/2019 136.00p 136.00p 133.30p 133.50p 46232
09/10/2019 132.00p 134.50p 130.36p 134.50p 15583
08/10/2019 131.00p 134.50p 128.10p 134.00p 36540
07/10/2019 133.00p 135.89p 130.36p 135.00p 26488
04/10/2019 139.00p 139.00p 132.28p 136.00p 28218
03/10/2019 133.00p 133.00p 129.00p 133.00p 108157
02/10/2019 135.00p 135.00p 132.00p 133.50p 6562
01/10/2019 135.00p 136.00p 134.00p 136.00p 5536
30/09/2019 132.00p 137.00p 131.50p 135.50p 21147
27/09/2019 135.00p 137.50p 133.50p 135.00p 17093
26/09/2019 137.00p 138.00p 133.00p 133.00p 14399
25/09/2019 138.10p 138.10p 135.10p 137.50p 15139
24/09/2019 140.10p 140.10p 140.00p 140.00p 2000
23/09/2019 144.00p 145.00p 140.00p 145.00p 21891
20/09/2019 142.00p 146.00p 137.70p 146.00p 19991
19/09/2019 142.00p 144.58p 142.00p 142.00p 1446
18/09/2019 140.00p 141.00p 138.00p 141.00p 4252
17/09/2019 139.00p 143.50p 137.20p 143.00p 8794
16/09/2019 139.00p 140.75p 136.00p 140.00p 22800
13/09/2019 139.00p 142.25p 136.00p 140.00p 51569
12/09/2019 136.00p 138.00p 134.00p 137.50p 5682
11/09/2019 133.00p 135.00p 133.00p 134.50p 7171
10/09/2019 138.50p 138.50p 133.50p 137.50p 400
09/09/2019 136.00p 140.00p 134.57p 136.00p 59981
06/09/2019 138.00p 138.09p 136.00p 138.00p 9064
05/09/2019 143.00p 143.00p 136.08p 141.00p 13836
04/09/2019 136.00p 140.50p 136.00p 140.50p 2990
03/09/2019 140.00p 140.00p 140.00p 140.00p 70
02/09/2019 140.00p 141.00p 138.00p 140.00p 30002
30/08/2019 135.00p 136.00p 135.00p 136.00p 26879
29/08/2019 133.00p 136.00p 133.00p 136.00p 23208
28/08/2019 133.00p 136.00p 133.00p 136.00p 68715
27/08/2019 135.00p 135.05p 132.00p 134.50p 50980
23/08/2019 130.00p 140.00p 130.00p 135.50p 132885
22/08/2019 128.00p 133.00p 128.00p 132.00p 28420
21/08/2019 130.00p 134.00p 128.30p 134.00p 17354
20/08/2019 136.00p 143.91p 133.50p 133.50p 31265
19/08/2019 136.00p 137.00p 135.00p 135.50p 25828
16/08/2019 136.00p 144.00p 135.00p 135.00p 23077
15/08/2019 140.00p 144.00p 135.13p 141.00p 27204
14/08/2019 145.00p 145.00p 139.72p 145.00p 8523
13/08/2019 142.00p 142.39p 130.10p 141.50p 22560
12/08/2019 144.00p 146.50p 142.00p 146.50p 34156
09/08/2019 143.00p 149.00p 143.00p 147.00p 5928
08/08/2019 147.13p 147.13p 146.50p 146.50p 2622
07/08/2019 144.00p 145.00p 140.00p 145.00p 4395
06/08/2019 136.00p 141.81p 136.00p 140.50p 3847
05/08/2019 141.00p 141.00p 137.50p 137.50p 4705
02/08/2019 145.00p 149.00p 140.00p 142.00p 31312
01/08/2019 150.00p 150.00p 148.50p 148.50p 290
31/07/2019 158.00p 158.00p 149.50p 149.50p 660
30/07/2019 151.50p 151.50p 148.60p 150.00p 62037
29/07/2019 150.00p 153.00p 150.00p 153.00p 6766
26/07/2019 151.00p 151.00p 146.00p 149.00p 22209
25/07/2019 150.00p 152.00p 148.00p 149.50p 7043
24/07/2019 147.00p 155.00p 147.00p 152.00p 7943
23/07/2019 148.00p 151.60p 146.00p 151.00p 18129
22/07/2019 154.00p 154.00p 146.00p 151.00p 17083
19/07/2019 148.01p 152.20p 148.01p 151.00p 12190
18/07/2019 149.00p 152.20p 147.00p 152.00p 17757
17/07/2019 152.00p 152.00p 149.00p 152.00p 13071
16/07/2019 151.00p 151.45p 149.50p 149.50p 10970
15/07/2019 151.00p 151.00p 150.50p 150.50p 4234
12/07/2019 152.00p 152.00p 148.79p 151.50p 6254
11/07/2019 152.00p 154.00p 149.00p 154.00p 85750
10/07/2019 152.00p 152.00p 150.00p 152.00p 13245
09/07/2019 152.00p 153.80p 152.00p 152.00p 6791
08/07/2019 157.00p 158.30p 152.35p 156.00p 1624
05/07/2019 155.00p 159.00p 151.33p 155.00p 8393
04/07/2019 153.25p 155.70p 153.25p 153.50p 8764
03/07/2019 154.00p 157.00p 153.20p 155.50p 4327
02/07/2019 158.00p 159.00p 156.00p 156.00p 41870
01/07/2019 158.00p 166.00p 150.00p 166.00p 70194

*Close Price adjusted for both dividends and splits