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
27/09/2011 269.46p 275.82p 268.25p 270.40p 197034
26/09/2011 269.46p 274.80p 268.06p 269.46p 156733
23/09/2011 275.08p 276.57p 269.46p 271.33p 109237
22/09/2011 280.32p 280.32p 275.17p 276.01p 165429
21/09/2011 278.82p 283.59p 278.82p 283.59p 141290
20/09/2011 280.32p 282.94p 279.75p 282.94p 105166
19/09/2011 282.84p 282.84p 276.01p 276.39p 158359
16/09/2011 280.32p 283.40p 276.48p 280.69p 304252
15/09/2011 284.99p 285.65p 278.82p 280.60p 255996
14/09/2011 278.82p 285.65p 278.16p 279.66p 235574
13/09/2011 276.95p 284.71p 276.95p 280.41p 247176
12/09/2011 276.95p 283.31p 276.95p 282.56p 106395
09/09/2011 285.18p 286.15p 280.50p 282.00p 320140
08/09/2011 285.27p 285.84p 280.78p 283.03p 272321
07/09/2011 280.69p 288.46p 278.91p 287.71p 164201
06/09/2011 277.04p 278.72p 275.26p 276.01p 280950
05/09/2011 278.82p 280.32p 276.01p 276.01p 117359
02/09/2011 284.15p 284.81p 279.57p 280.69p 120547
01/09/2011 285.37p 286.68p 282.00p 284.43p 328252
31/08/2011 283.68p 287.71p 281.34p 285.46p 423399
30/08/2011 280.78p 286.27p 279.01p 282.56p 368412
26/08/2011 278.82p 281.72p 275.17p 280.69p 177583
25/08/2011 287.24p 288.74p 276.95p 280.69p 413076
24/08/2011 280.78p 286.21p 277.23p 281.81p 597273
23/08/2011 283.96p 289.30p 281.63p 282.65p 219817
22/08/2011 281.53p 289.48p 277.98p 280.78p 295610
19/08/2011 280.41p 280.69p 273.20p 279.29p 398619
18/08/2011 299.31p 299.31p 278.72p 280.60p 626208
17/08/2011 294.82p 298.84p 290.05p 295.29p 307860
16/08/2011 299.40p 301.27p 294.91p 296.60p 485322
15/08/2011 295.75p 304.27p 295.75p 303.14p 274252
12/08/2011 285.18p 299.96p 285.18p 295.75p 564427
11/08/2011 292.39p 294.72p 283.87p 293.41p 884531
10/08/2011 288.17p 306.89p 288.17p 293.88p 771012
09/08/2011 285.46p 293.41p 264.88p 289.58p 993364
08/08/2011 302.21p 307.45p 285.37p 290.51p 407189
05/08/2011 296.22p 312.22p 290.21p 305.95p 1196704
04/08/2011 309.04p 316.15p 296.53p 297.81p 603109
03/08/2011 314.37p 317.83p 304.36p 308.76p 730685
02/08/2011 318.11p 328.41p 316.24p 316.81p 598276
01/08/2011 327.10p 331.96p 320.88p 324.95p 321804
29/07/2011 325.23p 329.06p 321.48p 327.47p 339824
28/07/2011 318.11p 329.34p 318.11p 327.94p 195739
27/07/2011 328.41p 331.12p 324.76p 326.44p 321699
26/07/2011 331.87p 331.87p 325.51p 328.13p 365365
25/07/2011 332.15p 332.15p 321.95p 329.81p 226367
22/07/2011 326.54p 331.59p 324.76p 330.75p 313380
21/07/2011 322.89p 329.34p 322.14p 327.94p 150826
20/07/2011 332.99p 332.99p 326.91p 329.25p 471211
19/07/2011 325.69p 332.15p 325.60p 331.21p 259379
18/07/2011 327.56p 332.52p 324.76p 325.60p 161479
15/07/2011 332.43p 332.43p 327.47p 327.94p 290203
14/07/2011 323.82p 336.17p 323.82p 330.75p 351622
13/07/2011 329.81p 331.31p 327.10p 329.34p 125322
12/07/2011 330.28p 336.83p 325.79p 329.44p 191772
11/07/2011 337.39p 338.70p 330.28p 331.21p 383726
08/07/2011 340.29p 344.50p 336.92p 341.51p 404276
07/07/2011 346.00p 346.00p 339.73p 340.29p 475455
06/07/2011 348.06p 348.06p 342.63p 344.31p 471355
05/07/2011 343.47p 347.12p 343.47p 345.34p 196564
04/07/2011 340.29p 347.96p 338.89p 346.28p 403504
01/07/2011 335.61p 338.79p 334.96p 337.39p 338354
30/06/2011 329.72p 336.73p 329.53p 336.73p 351114
29/06/2011 332.15p 337.95p 327.75p 331.21p 1239334
28/06/2011 332.15p 341.51p 332.15p 339.45p 341543
27/06/2011 331.03p 336.92p 330.75p 336.83p 543254
24/06/2011 330.75p 330.84p 325.41p 328.69p 997862
23/06/2011 328.87p 329.25p 322.79p 325.04p 352170
22/06/2011 332.15p 332.15p 327.47p 327.94p 1476024
21/06/2011 330.28p 332.15p 327.28p 328.87p 986090
20/06/2011 322.79p 327.28p 319.89p 325.60p 654306
17/06/2011 319.99p 329.62p 318.11p 327.85p 756650
16/06/2011 319.99p 323.73p 317.18p 321.58p 653638
15/06/2011 332.15p 332.15p 321.95p 322.70p 726477
14/06/2011 327.47p 335.05p 322.79p 327.47p 748278
13/06/2011 334.30p 336.55p 327.66p 332.62p 217263
10/06/2011 330.93p 337.58p 330.93p 333.93p 145848
09/06/2011 337.67p 346.28p 334.11p 336.83p 920709
08/06/2011 336.92p 338.61p 331.21p 331.68p 362038
07/06/2011 340.29p 343.66p 339.17p 341.32p 292709
06/06/2011 337.48p 345.15p 337.48p 341.41p 110899
03/06/2011 340.48p 346.09p 338.23p 341.51p 373888
02/06/2011 336.45p 339.63p 335.05p 337.48p 263452
01/06/2011 339.63p 339.63p 336.83p 338.14p 326546
31/05/2011 335.89p 338.61p 335.80p 336.83p 498417
27/05/2011 332.15p 335.80p 329.81p 332.80p 3030558
26/05/2011 335.89p 337.58p 329.25p 332.43p 368621
25/05/2011 336.83p 339.82p 336.73p 336.83p 392481
24/05/2011 336.83p 339.92p 336.83p 338.89p 304836
23/05/2011 340.76p 341.51p 335.89p 337.30p 641636
20/05/2011 334.77p 341.69p 332.52p 339.63p 743185
19/05/2011 333.18p 335.42p 331.78p 334.77p 643175
18/05/2011 336.83p 336.83p 323.54p 332.15p 807039
17/05/2011 333.93p 340.57p 332.43p 339.35p 904394
16/05/2011 333.93p 333.93p 328.69p 332.15p 187171
13/05/2011 327.47p 334.02p 327.47p 331.96p 396831
12/05/2011 327.47p 332.15p 327.47p 330.75p 210402
11/05/2011 327.94p 335.99p 327.94p 330.28p 480371
10/05/2011 327.47p 332.62p 327.47p 332.24p 1096004
09/05/2011 329.34p 333.37p 325.69p 329.34p 402059
06/05/2011 320.92p 328.22p 319.89p 327.94p 298823
05/05/2011 320.64p 322.70p 317.27p 320.92p 530054
04/05/2011 321.02p 328.03p 319.14p 320.45p 1146016
03/05/2011 314.28p 328.41p 314.28p 324.48p 486469
28/04/2011 317.93p 322.79p 317.93p 322.79p 629728
27/04/2011 320.92p 321.11p 317.74p 320.17p 489363
26/04/2011 310.63p 318.49p 310.63p 317.93p 821019
21/04/2011 309.69p 311.66p 307.36p 311.38p 637672
20/04/2011 312.97p 312.97p 307.54p 309.13p 311103
19/04/2011 310.35p 312.31p 309.41p 311.10p 1041608
18/04/2011 313.44p 313.44p 309.23p 309.69p 500515
15/04/2011 314.28p 314.28p 310.16p 312.41p 332035
14/04/2011 312.41p 312.50p 309.69p 310.82p 307420
13/04/2011 313.34p 313.34p 309.69p 310.54p 210677
12/04/2011 311.28p 311.66p 309.32p 309.32p 157216
11/04/2011 308.76p 313.06p 308.76p 309.69p 346080
08/04/2011 312.41p 313.44p 307.82p 310.16p 283291
07/04/2011 316.24p 316.24p 309.32p 310.35p 517500
06/04/2011 313.44p 313.44p 310.26p 312.97p 440196
05/04/2011 316.06p 316.06p 312.78p 312.97p 300137
04/04/2011 308.76p 314.37p 306.14p 313.44p 921090
01/04/2011 298.47p 306.79p 298.47p 305.95p 891885
31/03/2011 298.47p 301.18p 296.69p 296.69p 796354
30/03/2011 302.12p 302.12p 298.32p 299.12p 138783
29/03/2011 302.30p 305.02p 298.56p 299.31p 194261
28/03/2011 305.86p 305.95p 303.14p 303.14p 457889
25/03/2011 305.02p 308.95p 304.08p 304.17p 616293
24/03/2011 302.77p 305.95p 302.30p 304.92p 494438
23/03/2011 305.20p 308.57p 300.99p 304.08p 307036
22/03/2011 310.63p 310.63p 302.21p 303.14p 256649
21/03/2011 308.76p 309.88p 301.27p 305.95p 210088
18/03/2011 298.47p 303.71p 298.47p 300.62p 492181
17/03/2011 300.43p 302.21p 299.31p 300.81p 294958
16/03/2011 305.58p 308.20p 300.24p 300.24p 180776
15/03/2011 313.44p 313.44p 298.37p 304.27p 370608
14/03/2011 313.44p 314.75p 307.64p 308.76p 192010
11/03/2011 313.53p 318.11p 311.38p 312.50p 628418
10/03/2011 317.93p 319.52p 313.90p 315.31p 214160
09/03/2011 317.37p 320.73p 316.52p 318.21p 282726
08/03/2011 322.79p 322.79p 312.78p 315.31p 173844
07/03/2011 318.11p 324.95p 318.11p 320.27p 117593
04/03/2011 322.79p 327.10p 321.39p 321.39p 94741
03/03/2011 331.96p 331.96p 321.39p 321.39p 154449
02/03/2011 327.66p 331.12p 323.82p 323.82p 162344
01/03/2011 332.15p 336.83p 328.53p 332.24p 279312
28/02/2011 327.38p 333.27p 327.28p 328.41p 128712
25/02/2011 322.79p 330.18p 322.79p 327.85p 109756
24/02/2011 325.88p 325.88p 322.61p 324.66p 380891
23/02/2011 327.47p 330.28p 322.79p 325.32p 242798
22/02/2011 323.73p 328.59p 321.86p 325.23p 236488
21/02/2011 322.79p 326.54p 322.79p 325.41p 108103
18/02/2011 321.86p 329.34p 321.86p 328.87p 239468
17/02/2011 327.38p 327.38p 322.79p 326.25p 105336
16/02/2011 330.28p 332.06p 321.86p 328.41p 90353
15/02/2011 320.83p 332.15p 319.80p 325.51p 131370
14/02/2011 318.11p 322.79p 316.24p 318.11p 326547
11/02/2011 320.73p 322.70p 318.11p 318.49p 86374
10/02/2011 319.05p 322.33p 308.76p 318.11p 304167
09/02/2011 327.47p 329.72p 320.83p 320.83p 335514
08/02/2011 332.43p 334.02p 329.44p 329.72p 192877
07/02/2011 332.15p 336.83p 332.15p 334.02p 932292
04/02/2011 332.15p 334.30p 332.15p 334.02p 420718
03/02/2011 334.49p 334.49p 329.62p 329.90p 112183
02/02/2011 326.16p 335.14p 322.89p 334.02p 497620
01/02/2011 322.79p 330.09p 319.52p 328.41p 490301
31/01/2011 309.69p 322.79p 309.69p 318.11p 993428
28/01/2011 330.47p 332.15p 308.76p 313.44p 738802
27/01/2011 322.79p 331.31p 318.11p 329.25p 678811
26/01/2011 329.34p 329.34p 323.82p 327.47p 133665
25/01/2011 330.75p 331.40p 325.88p 326.07p 236154
24/01/2011 331.21p 334.86p 327.00p 329.06p 281507
21/01/2011 330.56p 334.86p 327.00p 329.90p 537592
20/01/2011 332.15p 335.14p 327.00p 327.00p 232653
19/01/2011 336.83p 337.95p 332.15p 334.96p 427202
18/01/2011 340.29p 340.29p 333.93p 335.33p 308898
17/01/2011 336.83p 342.07p 334.58p 335.14p 177400
14/01/2011 327.75p 336.64p 324.20p 335.52p 664901
13/01/2011 332.24p 332.99p 327.56p 331.68p 514767
12/01/2011 331.87p 335.89p 329.34p 329.34p 378091
11/01/2011 315.40p 331.12p 315.31p 328.41p 339855
10/01/2011 318.11p 324.20p 314.37p 316.06p 188961
07/01/2011 317.09p 323.92p 316.43p 321.86p 167512
06/01/2011 315.31p 316.52p 314.47p 315.78p 155464
05/01/2011 311.10p 316.24p 311.10p 315.31p 284524
04/01/2011 311.57p 318.11p 311.57p 314.37p 567650
31/12/2010 316.24p 316.90p 314.00p 316.71p 65642
30/12/2010 314.84p 316.71p 313.44p 316.43p 258358
29/12/2010 304.08p 317.18p 304.08p 317.09p 508697
24/12/2010 313.44p 314.65p 311.66p 311.66p 43720
23/12/2010 314.37p 314.37p 309.41p 310.63p 189168
22/12/2010 313.25p 314.37p 309.69p 309.69p 123425
21/12/2010 310.63p 315.03p 310.63p 313.25p 375063
20/12/2010 299.40p 311.66p 299.40p 310.63p 529705
17/12/2010 308.48p 308.76p 305.02p 307.26p 413355
16/12/2010 303.24p 305.02p 299.03p 305.02p 2142252
15/12/2010 299.12p 303.71p 297.62p 302.40p 602207
14/12/2010 298.47p 301.18p 295.19p 298.47p 208262
13/12/2010 294.72p 299.59p 293.79p 296.60p 167770
10/12/2010 291.92p 300.71p 291.92p 295.85p 567501
09/12/2010 292.29p 297.53p 292.29p 296.13p 160125

*Close Price adjusted for both dividends and splits