C&C Group (CDI) (CCR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C&C Group (CDI)

Date Open High Low Close* Volume
11/09/2015 327.47p 327.47p 316.88p 317.65p 51769
10/09/2015 322.79p 323.03p 321.84p 321.86p 23929
09/09/2015 331.21p 331.21p 323.35p 325.13p 82406
08/09/2015 328.41p 329.58p 327.47p 328.41p 20972
07/09/2015 330.98p 332.15p 328.17p 328.64p 24549
04/09/2015 329.81p 332.38p 327.94p 330.28p 450606
03/09/2015 335.19p 335.19p 328.64p 330.75p 44996
02/09/2015 333.09p 333.55p 327.71p 330.28p 37966
01/09/2015 330.28p 335.19p 327.71p 334.02p 59858
28/08/2015 327.94p 334.25p 326.92p 331.92p 48343
27/08/2015 326.54p 331.92p 324.90p 327.47p 97514
26/08/2015 318.11p 328.87p 317.30p 325.60p 86795
25/08/2015 308.99p 323.03p 308.99p 321.86p 39238
24/08/2015 312.27p 317.19p 312.27p 316.48p 557885
21/08/2015 318.11p 326.07p 318.11p 319.99p 71085
20/08/2015 334.96p 338.23p 321.16p 322.09p 154517
19/08/2015 338.00p 338.00p 327.00p 328.41p 47804
18/08/2015 334.96p 334.96p 327.47p 329.69p 8130
17/08/2015 334.96p 337.91p 327.47p 327.47p 25649
14/08/2015 328.41p 334.49p 328.17p 328.17p 22002
13/08/2015 328.41p 330.75p 327.24p 328.41p 121581
12/08/2015 327.00p 328.87p 325.83p 327.24p 34105
11/08/2015 332.15p 332.15p 326.07p 328.17p 120800
10/08/2015 330.51p 333.09p 329.81p 330.98p 195122
07/08/2015 327.94p 336.36p 327.94p 332.15p 206732
06/08/2015 336.59p 338.00p 333.09p 337.06p 118300
05/08/2015 332.62p 336.83p 331.68p 335.42p 143060
04/08/2015 331.21p 335.66p 330.77p 334.96p 155806
03/08/2015 334.25p 334.25p 329.34p 332.15p 24458
31/07/2015 330.75p 332.15p 329.11p 329.11p 37023
30/07/2015 332.62p 333.09p 327.94p 330.51p 19611
29/07/2015 332.15p 336.09p 329.34p 332.15p 162719
28/07/2015 341.51p 341.51p 328.87p 336.36p 190565
27/07/2015 341.51p 348.99p 332.38p 333.20p 46806
24/07/2015 339.63p 346.18p 339.63p 346.18p 200510
23/07/2015 335.66p 345.25p 335.66p 343.14p 40025
22/07/2015 328.41p 339.17p 328.41p 334.96p 64723
21/07/2015 334.25p 339.17p 332.62p 336.83p 206829
20/07/2015 334.96p 336.83p 331.45p 333.79p 22790
17/07/2015 333.55p 334.49p 328.17p 332.15p 135047
16/07/2015 332.38p 335.66p 330.10p 333.32p 62796
15/07/2015 329.81p 334.25p 329.34p 333.32p 58416
14/07/2015 330.04p 334.49p 330.04p 334.02p 46727
13/07/2015 325.60p 335.89p 325.60p 332.62p 49356
10/07/2015 327.47p 330.28p 327.47p 327.94p 38611
09/07/2015 315.07p 328.17p 313.95p 327.47p 143497
08/07/2015 312.27p 318.11p 312.03p 318.11p 131640
07/07/2015 313.44p 316.95p 313.44p 315.78p 64582
06/07/2015 311.10p 319.66p 309.46p 314.14p 139416
03/07/2015 318.35p 327.91p 311.33p 314.14p 390344
02/07/2015 318.11p 326.54p 310.63p 318.58p 187690
01/07/2015 328.64p 328.64p 322.33p 322.79p 105470
30/06/2015 341.51p 341.51p 329.81p 330.04p 20707
29/06/2015 337.76p 338.70p 326.07p 332.15p 54161
26/06/2015 341.51p 341.51p 334.72p 336.13p 19305
25/06/2015 335.89p 339.87p 334.72p 335.89p 28636
24/06/2015 337.30p 340.57p 335.89p 336.59p 48094
23/06/2015 339.63p 339.63p 334.49p 338.46p 23778
22/06/2015 339.40p 341.27p 332.85p 332.85p 82737
19/06/2015 336.36p 338.98p 332.15p 337.53p 191701
18/06/2015 323.73p 333.55p 323.73p 331.21p 70822
17/06/2015 324.20p 334.96p 324.20p 329.34p 40974
16/06/2015 330.28p 333.09p 329.81p 331.45p 35737
15/06/2015 327.71p 331.68p 323.73p 330.51p 126244
12/06/2015 324.20p 332.62p 324.20p 332.15p 94847
11/06/2015 330.75p 333.55p 327.94p 330.28p 27043
10/06/2015 329.58p 333.55p 329.34p 332.38p 32675
09/06/2015 328.41p 332.15p 327.71p 329.34p 516402
08/06/2015 331.68p 333.79p 323.73p 331.68p 160060
05/06/2015 327.47p 333.09p 327.47p 331.92p 303770
04/06/2015 327.94p 334.25p 326.77p 333.55p 255902
03/06/2015 335.19p 335.19p 323.26p 327.24p 246230
02/06/2015 330.75p 336.13p 328.41p 331.92p 113580
01/06/2015 322.79p 332.38p 320.92p 323.49p 60464
29/05/2015 331.21p 335.42p 324.66p 329.81p 165099
28/05/2015 341.51p 341.51p 329.34p 334.96p 114326
27/05/2015 344.08p 344.68p 337.76p 340.57p 60750
26/05/2015 350.63p 350.63p 342.68p 344.31p 85793
22/05/2015 342.68p 349.46p 341.97p 349.46p 44116
21/05/2015 348.06p 348.06p 341.04p 344.31p 66095
20/05/2015 348.52p 353.90p 343.84p 353.90p 4143465
19/05/2015 334.96p 346.91p 334.96p 343.38p 182776
18/05/2015 335.66p 344.08p 335.66p 340.57p 126148
15/05/2015 339.63p 344.31p 336.36p 342.21p 456248
14/05/2015 336.59p 342.21p 336.59p 338.70p 182936
13/05/2015 330.28p 337.06p 320.22p 334.96p 193378
12/05/2015 331.21p 331.21p 323.03p 325.13p 111178
11/05/2015 331.68p 338.23p 327.47p 327.71p 167279
08/05/2015 327.71p 336.36p 327.71p 333.09p 120636
07/05/2015 342.91p 342.91p 329.11p 332.15p 177372
06/05/2015 331.21p 334.72p 327.71p 331.21p 214359
05/05/2015 338.93p 338.93p 329.11p 331.21p 289086
01/05/2015 336.36p 336.36p 333.09p 334.72p 32879
30/04/2015 345.72p 345.72p 335.42p 338.00p 178640
29/04/2015 346.18p 350.63p 342.21p 342.21p 68400
28/04/2015 350.86p 350.86p 345.95p 350.16p 142181
27/04/2015 349.93p 351.80p 344.78p 350.16p 127745
24/04/2015 348.06p 352.97p 345.01p 350.39p 58571
23/04/2015 351.80p 352.27p 346.18p 350.39p 46330
22/04/2015 352.73p 354.14p 350.63p 350.63p 58727
21/04/2015 356.24p 357.40p 352.97p 354.84p 55254
20/04/2015 359.28p 359.28p 353.44p 354.60p 119507
17/04/2015 363.03p 363.03p 356.24p 356.94p 134909
16/04/2015 363.03p 363.03p 353.44p 355.77p 88765
15/04/2015 351.80p 362.79p 351.80p 356.94p 209956
14/04/2015 351.33p 355.07p 347.59p 353.67p 269886
13/04/2015 362.09p 362.09p 349.93p 353.20p 264024
10/04/2015 362.09p 362.09p 347.59p 352.73p 311963
09/04/2015 355.54p 362.73p 346.42p 346.42p 176348
08/04/2015 363.03p 363.03p 350.86p 355.54p 128497
07/04/2015 355.54p 362.56p 352.77p 360.69p 113928
02/04/2015 355.54p 355.54p 349.46p 353.44p 52174
01/04/2015 351.33p 354.14p 345.48p 348.52p 131204
31/03/2015 364.90p 364.90p 354.84p 355.77p 154021
30/03/2015 359.28p 363.26p 359.05p 361.15p 112395
27/03/2015 365.36p 365.60p 355.54p 357.18p 144607
26/03/2015 362.09p 363.03p 356.94p 358.70p 22671
25/03/2015 364.43p 366.33p 360.69p 363.73p 102219
24/03/2015 364.66p 367.47p 360.22p 366.30p 134133
23/03/2015 365.83p 367.00p 362.32p 365.60p 124954
20/03/2015 366.30p 366.77p 356.71p 362.79p 1339029
19/03/2015 367.47p 370.98p 345.01p 360.45p 687047
18/03/2015 369.57p 378.23p 363.96p 366.77p 136376
17/03/2015 375.66p 376.12p 366.30p 368.87p 52954
16/03/2015 364.90p 381.04p 364.90p 373.32p 154578
13/03/2015 369.57p 372.38p 366.77p 372.38p 72724
12/03/2015 367.70p 371.45p 364.19p 369.57p 112118
11/03/2015 357.88p 367.00p 357.88p 363.49p 81725
10/03/2015 366.30p 367.66p 357.41p 359.98p 208665
09/03/2015 367.70p 367.70p 363.73p 366.53p 61409
06/03/2015 367.47p 371.45p 363.26p 367.47p 89729
05/03/2015 363.03p 370.51p 360.45p 368.64p 99776
04/03/2015 358.58p 363.03p 355.07p 363.03p 58964
03/03/2015 360.22p 361.86p 355.07p 358.58p 116753
02/03/2015 363.03p 363.03p 350.39p 355.54p 75035
27/02/2015 361.15p 363.03p 359.28p 360.45p 58374
26/02/2015 354.14p 360.22p 353.90p 357.18p 90042
25/02/2015 356.94p 357.18p 351.33p 356.24p 52946
24/02/2015 351.56p 358.63p 351.56p 356.94p 25658
23/02/2015 357.41p 358.11p 350.63p 354.60p 55310
20/02/2015 353.20p 358.58p 346.52p 356.94p 32222
19/02/2015 343.61p 355.54p 343.61p 353.90p 76523
18/02/2015 353.67p 354.14p 348.76p 352.97p 62591
17/02/2015 350.16p 350.86p 346.18p 348.99p 122555
16/02/2015 351.33p 351.33p 346.20p 348.06p 232249
13/02/2015 349.22p 352.24p 348.99p 351.10p 102198
12/02/2015 350.63p 352.27p 348.76p 350.86p 65851
11/02/2015 341.97p 350.39p 341.04p 346.65p 98454
10/02/2015 341.04p 346.65p 339.17p 344.55p 78325
09/02/2015 335.89p 341.51p 334.72p 341.04p 130285
06/02/2015 328.41p 346.65p 328.41p 338.70p 317054
05/02/2015 327.94p 336.83p 327.47p 336.36p 142262
04/02/2015 327.47p 333.09p 327.47p 328.87p 84404
03/02/2015 327.94p 338.46p 327.00p 334.02p 158733
02/02/2015 322.33p 330.04p 312.27p 327.47p 187722
30/01/2015 322.79p 327.47p 322.56p 324.20p 212265
29/01/2015 319.75p 320.92p 316.01p 320.45p 108852
28/01/2015 317.18p 320.45p 315.78p 317.65p 73408
27/01/2015 319.52p 322.56p 315.54p 315.78p 102643
26/01/2015 317.88p 323.49p 314.37p 318.82p 133410
23/01/2015 304.78p 316.71p 304.78p 315.54p 1351606
22/01/2015 308.76p 308.76p 295.43p 305.02p 209916
21/01/2015 309.46p 309.46p 298.23p 303.14p 236217
20/01/2015 308.99p 310.63p 302.21p 307.12p 261424
19/01/2015 318.11p 318.11p 309.93p 310.86p 117595
16/01/2015 318.11p 381.44p 312.27p 314.37p 120340
15/01/2015 318.11p 323.26p 312.50p 316.95p 275763
14/01/2015 323.73p 328.87p 309.69p 318.11p 2134242
13/01/2015 337.30p 352.73p 336.13p 351.33p 179089
12/01/2015 346.65p 346.65p 336.83p 338.23p 150868
09/01/2015 344.31p 344.31p 337.76p 338.23p 54005
08/01/2015 339.87p 345.95p 339.63p 342.44p 91437
07/01/2015 349.22p 349.22p 336.83p 339.63p 155852
06/01/2015 343.14p 353.44p 339.17p 342.44p 205433
05/01/2015 348.06p 348.06p 341.97p 344.78p 123504
02/01/2015 331.92p 343.84p 331.92p 343.14p 103968
31/12/2014 328.41p 341.04p 328.41p 339.63p 28437
30/12/2014 339.40p 339.63p 337.30p 338.93p 28052
29/12/2014 325.83p 339.17p 325.37p 334.96p 94764
24/12/2014 336.83p 336.83p 328.00p 334.14p 104768
23/12/2014 334.25p 335.89p 327.00p 329.11p 45705
22/12/2014 329.34p 337.06p 323.73p 333.09p 114980
19/12/2014 329.81p 329.81p 323.73p 324.66p 137189
18/12/2014 325.83p 329.34p 323.96p 329.11p 51525
17/12/2014 317.41p 327.47p 317.41p 320.45p 196067
16/12/2014 318.11p 331.21p 318.11p 324.20p 154117
15/12/2014 319.99p 328.41p 319.52p 324.66p 99252
12/12/2014 325.97p 329.34p 320.92p 325.23p 1184208
11/12/2014 329.34p 335.99p 324.95p 327.75p 533161
10/12/2014 332.90p 335.24p 327.94p 332.15p 319644
09/12/2014 338.42p 338.42p 330.28p 334.39p 83582
08/12/2014 343.19p 343.19p 338.51p 338.98p 165820
05/12/2014 344.78p 345.11p 339.63p 341.51p 110043
04/12/2014 354.51p 354.51p 341.60p 342.63p 481684
03/12/2014 350.21p 352.36p 346.84p 349.93p 190956
02/12/2014 352.45p 353.29p 346.18p 350.67p 231807
01/12/2014 346.75p 353.29p 344.13p 350.86p 480546
28/11/2014 348.62p 354.42p 346.46p 352.64p 492513
27/11/2014 348.15p 354.60p 345.90p 354.23p 107631
26/11/2014 346.65p 350.49p 342.35p 346.46p 104849

*Close Price adjusted for both dividends and splits