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
11/02/2014 418.70p 424.68p 416.82p 424.68p 404525
10/02/2014 423.75p 429.92p 416.36p 418.70p 285218
07/02/2014 409.15p 432.26p 406.33p 424.59p 1158602
06/02/2014 399.51p 410.27p 392.97p 407.56p 381438
05/02/2014 402.32p 402.32p 392.59p 395.77p 307515
04/02/2014 393.43p 400.82p 390.25p 394.09p 229437
03/02/2014 391.09p 399.70p 391.09p 396.71p 322322
31/01/2014 388.29p 395.30p 387.91p 392.97p 314504
30/01/2014 389.69p 392.12p 383.61p 387.91p 191593
29/01/2014 388.29p 396.33p 384.73p 387.35p 204517
28/01/2014 389.60p 392.40p 385.95p 385.95p 236313
27/01/2014 397.64p 399.51p 389.69p 391.56p 305967
24/01/2014 405.13p 405.41p 393.34p 393.43p 231667
23/01/2014 410.93p 412.24p 404.19p 404.19p 290512
22/01/2014 404.19p 411.58p 404.19p 409.99p 153738
21/01/2014 393.90p 411.68p 392.78p 405.13p 332930
20/01/2014 401.39p 405.62p 395.77p 397.18p 76965
17/01/2014 416.36p 420.10p 399.51p 403.26p 242240
16/01/2014 407.00p 421.32p 405.13p 417.29p 652960
15/01/2014 410.74p 413.36p 405.13p 405.13p 333444
14/01/2014 394.84p 410.65p 394.84p 409.43p 296621
13/01/2014 394.84p 405.60p 394.84p 402.32p 159145
10/01/2014 398.02p 407.75p 396.71p 401.57p 709115
09/01/2014 394.84p 399.61p 392.59p 398.58p 156035
08/01/2014 404.19p 405.13p 393.90p 393.90p 203033
07/01/2014 403.26p 405.13p 402.51p 403.73p 177154
06/01/2014 401.39p 407.75p 401.39p 405.04p 150863
03/01/2014 405.69p 405.69p 396.24p 402.32p 335935
02/01/2014 397.64p 407.94p 397.64p 405.69p 330944
31/12/2013 392.59p 404.38p 392.59p 397.64p 18011
30/12/2013 389.22p 406.35p 389.22p 402.13p 145658
27/12/2013 384.08p 401.39p 384.08p 397.64p 184981
24/12/2013 390.72p 392.97p 387.35p 391.09p 80978
23/12/2013 383.61p 395.02p 383.61p 392.31p 196784
20/12/2013 402.32p 402.32p 390.63p 391.09p 436178
19/12/2013 407.00p 412.52p 396.71p 396.71p 158685
18/12/2013 425.99p 425.99p 400.64p 402.23p 437549
17/12/2013 412.61p 426.09p 412.61p 416.36p 303563
16/12/2013 412.61p 420.10p 412.61p 418.13p 401525
13/12/2013 418.98p 421.78p 414.02p 420.10p 228308
12/12/2013 418.23p 422.06p 408.31p 417.48p 706398
11/12/2013 412.15p 424.68p 412.15p 421.22p 192360
10/12/2013 420.01p 424.87p 419.16p 421.97p 134852
09/12/2013 411.68p 424.87p 411.68p 421.41p 340278
06/12/2013 416.36p 416.36p 411.77p 413.83p 159507
05/12/2013 409.62p 417.85p 409.34p 413.55p 179994
04/12/2013 405.78p 411.40p 405.62p 408.96p 277801
03/12/2013 407.00p 418.04p 405.97p 405.97p 218664
02/12/2013 424.22p 424.22p 409.43p 412.61p 220021
29/11/2013 414.95p 417.39p 411.30p 412.61p 198990
28/11/2013 414.49p 417.10p 407.94p 415.42p 340926
27/11/2013 430.39p 430.39p 416.36p 416.36p 610661
26/11/2013 417.48p 426.65p 416.64p 426.65p 474016
25/11/2013 419.54p 419.63p 414.49p 419.07p 240215
22/11/2013 414.49p 427.49p 414.49p 416.26p 934551
21/11/2013 414.49p 427.49p 414.49p 422.91p 227107
20/11/2013 414.49p 429.55p 414.49p 425.71p 305843
19/11/2013 426.65p 429.17p 421.91p 426.93p 144253
18/11/2013 428.52p 428.80p 424.22p 427.02p 228493
15/11/2013 423.75p 428.71p 421.97p 427.58p 634485
14/11/2013 420.94p 424.31p 417.67p 424.31p 165775
13/11/2013 421.03p 423.65p 416.17p 417.67p 162241
12/11/2013 416.36p 423.37p 416.36p 421.97p 271570
11/11/2013 411.87p 417.85p 410.74p 416.64p 99229
08/11/2013 408.87p 411.68p 406.25p 410.74p 261309
07/11/2013 404.38p 408.78p 403.82p 407.00p 468226
06/11/2013 411.49p 412.15p 406.73p 408.40p 460589
05/11/2013 398.21p 417.29p 398.21p 411.68p 731697
04/11/2013 401.20p 409.15p 401.20p 408.31p 296820
01/11/2013 407.47p 407.47p 397.83p 402.32p 545894
31/10/2013 383.61p 407.00p 383.61p 402.51p 1045476
30/10/2013 379.87p 387.63p 378.93p 387.07p 798244
29/10/2013 378.74p 382.11p 373.32p 375.19p 406540
28/10/2013 381.18p 383.52p 373.60p 375.00p 217846
25/10/2013 388.29p 391.66p 380.33p 380.33p 325610
24/10/2013 388.29p 394.74p 388.29p 388.29p 620506
23/10/2013 389.78p 390.63p 385.20p 388.76p 226994
22/10/2013 389.32p 390.91p 387.45p 390.63p 168567
21/10/2013 403.26p 403.26p 389.69p 389.69p 224208
18/10/2013 397.64p 399.89p 391.09p 396.71p 302586
17/10/2013 396.71p 399.89p 392.87p 399.89p 250819
16/10/2013 391.00p 401.11p 391.00p 397.27p 166826
15/10/2013 392.97p 400.64p 392.97p 397.64p 348976
14/10/2013 394.93p 395.02p 391.56p 392.97p 103140
11/10/2013 395.21p 399.51p 392.31p 394.65p 256816
10/10/2013 395.77p 399.23p 393.15p 395.77p 450712
09/10/2013 401.48p 405.04p 397.55p 401.85p 542006
08/10/2013 401.29p 401.29p 397.64p 400.45p 261572
07/10/2013 393.15p 399.51p 392.53p 399.51p 428424
04/10/2013 393.90p 394.84p 389.60p 394.84p 431899
03/10/2013 391.09p 393.34p 391.09p 392.03p 320632
02/10/2013 389.97p 394.09p 389.97p 391.09p 226668
01/10/2013 377.06p 391.66p 373.32p 389.22p 1015479
30/09/2013 375.66p 380.15p 371.82p 377.06p 280545
27/09/2013 391.00p 391.00p 376.97p 376.97p 147482
26/09/2013 391.00p 394.18p 387.35p 389.97p 170713
25/09/2013 388.85p 391.09p 387.16p 389.13p 536417
24/09/2013 387.26p 389.69p 384.73p 387.82p 273119
23/09/2013 388.47p 394.37p 382.77p 384.73p 425147
20/09/2013 400.08p 400.45p 384.92p 385.11p 352492
19/09/2013 400.08p 401.39p 398.39p 399.05p 686075
18/09/2013 401.01p 401.01p 393.62p 394.84p 158706
17/09/2013 400.82p 403.91p 397.08p 397.83p 305505
16/09/2013 407.00p 407.00p 395.77p 400.08p 357002
13/09/2013 397.64p 397.64p 391.19p 392.03p 203561
12/09/2013 400.64p 401.48p 394.09p 395.77p 242723
11/09/2013 402.42p 404.85p 398.77p 400.08p 348252
10/09/2013 407.94p 407.94p 397.74p 401.39p 407698
09/09/2013 403.54p 403.82p 400.64p 400.92p 173211
06/09/2013 405.78p 406.06p 397.64p 399.51p 437438
05/09/2013 405.60p 408.87p 397.64p 405.60p 516236
04/09/2013 403.82p 406.44p 399.23p 400.45p 348107
03/09/2013 409.71p 411.77p 402.32p 404.94p 897622
02/09/2013 400.64p 409.99p 392.97p 406.06p 740492
30/08/2013 396.52p 400.08p 392.78p 392.97p 469801
29/08/2013 382.67p 395.12p 379.02p 392.78p 963574
28/08/2013 383.61p 386.88p 373.97p 376.87p 298394
27/08/2013 389.60p 389.69p 381.83p 386.88p 189401
23/08/2013 392.12p 395.87p 386.51p 389.69p 289338
22/08/2013 394.37p 397.46p 385.57p 390.81p 430364
21/08/2013 399.05p 399.33p 391.66p 391.66p 264872
20/08/2013 395.68p 396.05p 391.94p 393.90p 577147
19/08/2013 397.18p 397.18p 391.84p 394.37p 252381
16/08/2013 391.47p 392.97p 387.35p 391.84p 553746
15/08/2013 396.99p 396.99p 387.35p 387.35p 181348
14/08/2013 392.97p 396.80p 390.63p 394.37p 389103
13/08/2013 389.41p 399.33p 384.73p 395.02p 1152290
12/08/2013 388.47p 394.65p 388.19p 390.63p 793788
09/08/2013 381.64p 392.03p 381.64p 390.16p 842356
08/08/2013 374.25p 387.35p 373.04p 385.11p 2005097
07/08/2013 381.74p 382.95p 372.85p 372.85p 299363
06/08/2013 385.48p 387.45p 381.18p 381.93p 100865
05/08/2013 391.09p 391.09p 382.11p 387.45p 267594
02/08/2013 389.13p 389.22p 385.57p 385.57p 350147
01/08/2013 389.22p 391.66p 387.45p 389.13p 616636
31/07/2013 385.48p 390.25p 381.46p 387.35p 1688410
30/07/2013 392.59p 392.59p 383.61p 387.16p 296573
29/07/2013 384.83p 392.78p 381.64p 383.61p 506167
26/07/2013 398.58p 398.58p 385.39p 387.07p 410093
25/07/2013 384.26p 398.58p 383.61p 398.58p 490402
24/07/2013 382.86p 386.51p 380.99p 384.54p 191836
23/07/2013 394.09p 394.09p 380.99p 380.99p 234216
22/07/2013 392.87p 393.71p 389.22p 392.40p 271256
19/07/2013 382.49p 393.99p 378.00p 390.16p 414321
18/07/2013 371.45p 379.49p 368.64p 378.00p 311656
17/07/2013 378.93p 381.46p 368.36p 370.51p 342069
16/07/2013 391.09p 394.56p 378.46p 381.46p 198671
15/07/2013 392.78p 394.93p 389.22p 394.56p 428945
12/07/2013 388.10p 390.44p 386.88p 387.82p 542337
11/07/2013 377.71p 388.01p 377.71p 386.88p 309591
10/07/2013 372.01p 378.93p 370.88p 378.93p 320545
09/07/2013 364.90p 372.77p 359.28p 368.73p 430270
08/07/2013 355.54p 362.56p 350.86p 360.31p 787353
05/07/2013 367.33p 368.55p 350.86p 350.86p 1014684
04/07/2013 356.20p 369.48p 356.20p 369.20p 516376
03/07/2013 355.35p 386.42p 343.00p 360.22p 1286514
02/07/2013 385.76p 391.94p 381.74p 386.42p 338378
01/07/2013 383.61p 390.81p 379.49p 387.35p 515310
28/06/2013 388.85p 392.78p 383.61p 387.54p 374972
27/06/2013 374.25p 386.51p 372.38p 386.42p 434867
26/06/2013 378.46p 385.48p 369.95p 374.25p 385645
25/06/2013 376.03p 380.05p 372.48p 374.25p 535181
24/06/2013 384.17p 386.14p 370.51p 374.25p 390431
21/06/2013 390.07p 395.21p 381.93p 385.20p 334019
20/06/2013 397.64p 403.73p 381.93p 381.93p 392342
19/06/2013 400.36p 409.99p 396.80p 403.73p 259354
18/06/2013 392.97p 401.29p 385.01p 396.80p 484081
17/06/2013 400.45p 407.65p 392.97p 396.05p 505331
14/06/2013 411.68p 421.69p 396.24p 398.58p 904900
13/06/2013 411.58p 422.44p 410.37p 415.98p 235022
12/06/2013 413.18p 423.19p 413.18p 413.55p 202960
11/06/2013 424.22p 427.77p 411.68p 413.18p 252946
10/06/2013 428.15p 430.02p 422.34p 427.77p 349812
07/06/2013 426.65p 433.10p 425.90p 429.46p 287622
06/06/2013 426.55p 430.95p 422.91p 422.91p 264275
05/06/2013 431.33p 431.33p 424.03p 425.53p 149350
04/06/2013 427.58p 435.07p 427.58p 430.95p 146855
03/06/2013 428.52p 436.00p 423.93p 431.33p 243416
31/05/2013 430.39p 432.07p 426.46p 427.68p 447380
30/05/2013 433.95p 438.06p 425.15p 430.39p 359914
29/05/2013 446.30p 446.30p 431.33p 431.51p 302886
28/05/2013 444.43p 447.51p 439.75p 443.02p 800634
24/05/2013 444.43p 450.32p 440.03p 443.49p 793027
23/05/2013 439.75p 440.40p 430.67p 439.75p 384093
22/05/2013 446.30p 446.30p 431.42p 441.62p 228308
21/05/2013 451.91p 455.19p 442.55p 446.11p 333863
20/05/2013 452.38p 458.93p 449.10p 451.91p 188255
17/05/2013 434.13p 452.85p 434.13p 450.97p 249354
16/05/2013 448.26p 448.26p 443.40p 444.52p 571431
15/05/2013 435.07p 447.79p 434.88p 447.23p 1179869
14/05/2013 439.75p 443.68p 433.01p 435.63p 318561
13/05/2013 442.37p 444.71p 441.06p 444.71p 333388
10/05/2013 448.26p 448.26p 436.85p 443.02p 164017
09/05/2013 435.07p 448.26p 435.07p 441.06p 193267
08/05/2013 430.48p 443.12p 430.39p 442.55p 232512
07/05/2013 435.07p 444.43p 430.39p 431.33p 238509
03/05/2013 450.97p 450.97p 437.41p 443.49p 218829
02/05/2013 446.39p 448.07p 443.77p 447.89p 202393
01/05/2013 443.86p 449.10p 442.27p 445.83p 664752
30/04/2013 437.69p 450.23p 436.94p 444.14p 283039

*Close Price adjusted for both dividends and splits