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
13/05/2009 184.32p 187.13p 181.04p 184.09p 437735
12/05/2009 170.29p 184.79p 170.29p 181.51p 728984
11/05/2009 174.96p 174.96p 165.37p 167.24p 255223
08/05/2009 169.58p 174.73p 169.58p 172.39p 366790
07/05/2009 174.96p 187.13p 173.09p 174.96p 417927
06/05/2009 171.22p 175.43p 171.22p 174.03p 690400
05/05/2009 170.29p 187.59p 170.29p 175.66p 891360
01/05/2009 165.61p 175.20p 163.74p 175.20p 506228
30/04/2009 164.67p 169.58p 163.03p 163.03p 647027
29/04/2009 159.06p 168.41p 157.42p 165.84p 245424
28/04/2009 161.40p 161.40p 156.25p 159.06p 820278
27/04/2009 160.93p 161.40p 157.65p 159.53p 386349
24/04/2009 159.06p 162.80p 156.25p 160.93p 735572
23/04/2009 150.64p 162.10p 149.70p 155.31p 626187
22/04/2009 139.41p 150.40p 138.47p 146.43p 479372
21/04/2009 142.22p 145.02p 139.88p 142.22p 171120
20/04/2009 145.02p 150.17p 140.34p 144.09p 334696
17/04/2009 137.54p 144.09p 136.60p 143.62p 349271
16/04/2009 140.11p 142.22p 134.26p 134.73p 352857
15/04/2009 134.50p 140.34p 132.86p 137.54p 269571
14/04/2009 141.28p 142.22p 136.84p 137.54p 371548
09/04/2009 140.34p 141.28p 133.80p 139.88p 1241857
08/04/2009 131.46p 142.22p 131.46p 136.13p 591500
07/04/2009 136.13p 136.13p 121.63p 132.86p 1143360
06/04/2009 135.20p 142.92p 132.16p 134.73p 1295580
03/04/2009 129.12p 138.01p 127.95p 133.80p 968062
02/04/2009 127.25p 131.69p 123.04p 130.05p 447155
01/04/2009 118.83p 128.42p 117.89p 123.04p 699353
31/03/2009 109.94p 123.50p 108.53p 123.50p 1210134
30/03/2009 109.00p 111.34p 108.07p 111.34p 111754
27/03/2009 114.15p 115.55p 109.47p 109.47p 366061
26/03/2009 112.28p 115.55p 112.28p 115.32p 260926
25/03/2009 116.95p 116.95p 111.34p 111.34p 257721
24/03/2009 112.74p 116.02p 112.28p 113.45p 174830
23/03/2009 113.91p 114.38p 112.28p 112.28p 89552
20/03/2009 111.34p 119.06p 110.17p 112.04p 353726
19/03/2009 109.00p 115.08p 107.36p 112.28p 1726772
18/03/2009 105.49p 110.17p 105.02p 107.60p 345224
17/03/2009 103.86p 107.83p 103.86p 104.09p 88405
16/03/2009 103.39p 106.66p 102.69p 104.79p 484020
13/03/2009 104.09p 109.70p 101.28p 102.92p 312361
12/03/2009 103.15p 103.86p 101.98p 101.98p 64703
11/03/2009 102.92p 103.15p 102.45p 102.45p 445235
10/03/2009 108.30p 108.30p 101.98p 102.92p 1190684
09/03/2009 104.79p 111.11p 104.79p 110.87p 223529
06/03/2009 106.19p 108.30p 103.86p 106.43p 528117
05/03/2009 103.15p 107.13p 101.98p 105.73p 1762830
04/03/2009 93.56p 108.07p 93.56p 102.22p 578740
03/03/2009 87.25p 97.77p 86.31p 93.56p 1854310
02/03/2009 86.78p 87.01p 84.21p 84.21p 115136
27/02/2009 89.12p 90.29p 87.01p 87.01p 429079
26/02/2009 89.35p 89.35p 86.08p 88.42p 940770
25/02/2009 89.59p 93.56p 89.35p 89.59p 396173
24/02/2009 86.78p 90.29p 86.08p 88.65p 744738
23/02/2009 87.01p 87.48p 82.34p 87.01p 1057022
20/02/2009 91.69p 91.69p 86.78p 87.01p 1022357
19/02/2009 86.55p 95.43p 85.84p 92.63p 418077
18/02/2009 86.55p 86.78p 83.51p 85.84p 218079
17/02/2009 82.80p 85.38p 81.87p 84.21p 517954
16/02/2009 82.80p 83.27p 81.87p 82.80p 831074
13/02/2009 86.55p 87.95p 83.27p 83.27p 273127
12/02/2009 87.72p 88.18p 83.74p 84.67p 247749
11/02/2009 89.35p 89.35p 84.21p 85.38p 170009
10/02/2009 92.16p 94.26p 88.18p 88.89p 366889
09/02/2009 80.23p 90.99p 79.53p 90.99p 524749
06/02/2009 75.79p 82.34p 75.32p 80.46p 2293686
05/02/2009 73.45p 76.25p 70.17p 76.25p 1165330
04/02/2009 77.19p 77.19p 71.34p 74.85p 292599
03/02/2009 74.85p 77.66p 74.85p 76.72p 92074
02/02/2009 69.94p 77.66p 69.94p 76.02p 305780
30/01/2009 74.85p 76.25p 69.94p 72.51p 613009
29/01/2009 81.40p 81.40p 75.08p 75.08p 414902
28/01/2009 77.66p 81.40p 77.66p 80.93p 947079
27/01/2009 78.59p 79.06p 69.00p 77.66p 857789
26/01/2009 83.74p 83.74p 78.13p 80.46p 660878
23/01/2009 84.21p 86.08p 82.34p 85.14p 242808
22/01/2009 91.69p 91.69p 84.21p 85.14p 517519
21/01/2009 96.37p 96.37p 90.29p 90.29p 378525
20/01/2009 98.01p 98.94p 95.43p 98.01p 857630
19/01/2009 105.73p 105.73p 91.69p 98.01p 507730
16/01/2009 104.79p 107.36p 99.18p 102.69p 2256740
15/01/2009 124.44p 124.44p 108.77p 116.02p 1523887
14/01/2009 129.82p 133.80p 124.44p 124.44p 312822
13/01/2009 132.86p 134.73p 130.05p 130.99p 241054
12/01/2009 128.42p 131.92p 128.42p 130.99p 285869
09/01/2009 130.52p 130.99p 126.31p 129.59p 204849
08/01/2009 133.33p 134.26p 127.71p 132.16p 1318501
07/01/2009 132.86p 135.67p 130.05p 134.73p 556613
06/01/2009 132.86p 140.34p 130.99p 132.86p 386471
05/01/2009 137.54p 140.34p 133.80p 136.13p 187356
02/01/2009 135.67p 137.54p 135.20p 137.54p 46707
31/12/2008 133.80p 136.60p 131.92p 135.67p 65432
30/12/2008 137.07p 140.34p 130.99p 130.99p 201217
29/12/2008 130.99p 141.51p 130.99p 138.47p 220124
24/12/2008 133.09p 133.09p 131.92p 131.92p 8260
23/12/2008 130.05p 135.67p 130.05p 131.92p 760754
22/12/2008 130.99p 133.09p 128.42p 132.86p 356429
19/12/2008 125.37p 134.73p 124.67p 133.80p 1571563
18/12/2008 124.44p 127.25p 123.27p 123.97p 1190788
17/12/2008 121.87p 131.92p 121.87p 127.95p 1019678
16/12/2008 116.25p 123.50p 115.32p 122.57p 465522
15/12/2008 120.93p 123.97p 113.68p 116.25p 1020739
12/12/2008 116.95p 119.06p 104.79p 118.83p 963668
11/12/2008 126.08p 126.08p 116.95p 120.23p 408340
10/12/2008 119.99p 128.18p 119.99p 123.74p 573583
09/12/2008 111.34p 125.37p 110.40p 119.53p 1694217
08/12/2008 101.05p 112.28p 99.18p 110.40p 1024229
05/12/2008 103.86p 103.86p 96.84p 97.31p 815981
04/12/2008 99.18p 110.40p 99.18p 101.98p 486393
03/12/2008 101.05p 103.62p 99.41p 101.05p 772259
02/12/2008 98.48p 110.40p 98.24p 101.52p 1386510
01/12/2008 112.28p 114.61p 97.77p 100.11p 1164414
28/11/2008 113.21p 116.95p 109.00p 112.28p 638921
27/11/2008 117.89p 121.63p 112.28p 113.21p 540466
26/11/2008 125.37p 126.31p 117.89p 118.36p 429377
25/11/2008 129.59p 137.77p 122.57p 124.44p 1718930
24/11/2008 108.53p 135.67p 108.53p 135.67p 1043122
21/11/2008 107.60p 109.24p 102.92p 107.60p 824205
20/11/2008 113.91p 114.15p 108.53p 111.34p 662580
19/11/2008 125.37p 125.37p 115.08p 116.95p 373997
18/11/2008 130.52p 130.52p 124.67p 125.37p 275610
17/11/2008 134.73p 139.88p 130.05p 130.52p 571604
14/11/2008 132.86p 134.73p 130.05p 133.56p 464608
13/11/2008 126.08p 132.86p 125.37p 129.12p 395517
12/11/2008 130.99p 136.37p 121.63p 128.18p 1294826
11/11/2008 129.35p 147.83p 125.61p 130.75p 2681506
10/11/2008 115.55p 140.34p 115.55p 127.95p 1302769
07/11/2008 107.60p 109.24p 104.09p 107.13p 1227764
06/11/2008 110.40p 113.91p 106.43p 106.43p 988603
05/11/2008 108.53p 112.28p 107.83p 109.00p 561551
04/11/2008 106.19p 111.57p 105.73p 111.11p 415862
03/11/2008 103.86p 108.53p 102.92p 105.02p 478250
31/10/2008 101.98p 104.56p 100.11p 103.86p 328849
30/10/2008 109.47p 109.47p 101.05p 101.05p 908874
29/10/2008 99.88p 109.00p 99.18p 106.19p 576874
28/10/2008 102.92p 107.36p 93.56p 96.14p 279477
27/10/2008 105.96p 105.96p 100.11p 101.52p 248323
24/10/2008 106.66p 109.94p 94.97p 109.94p 652521
23/10/2008 111.81p 113.21p 107.60p 109.47p 491094
22/10/2008 119.76p 120.46p 110.87p 112.28p 626410
21/10/2008 115.08p 119.76p 113.21p 116.95p 677547
20/10/2008 110.40p 121.40p 108.07p 112.98p 589587
17/10/2008 112.51p 116.02p 106.43p 108.07p 719315
16/10/2008 116.95p 116.95p 105.73p 106.19p 866484
15/10/2008 123.04p 129.59p 116.02p 116.95p 1637155
14/10/2008 138.71p 140.34p 119.29p 126.31p 860052
13/10/2008 137.54p 144.09p 132.86p 136.60p 772876
10/10/2008 126.31p 138.24p 117.19p 132.39p 2788994
09/10/2008 128.18p 141.28p 128.18p 133.80p 3836942
08/10/2008 140.34p 140.34p 125.37p 126.31p 814222
07/10/2008 150.17p 152.51p 134.73p 140.58p 1436049
06/10/2008 161.86p 161.86p 138.47p 145.02p 3319443
03/10/2008 169.82p 169.82p 161.86p 162.80p 297011
02/10/2008 164.67p 174.03p 164.67p 171.22p 865465
01/10/2008 169.35p 175.43p 160.93p 164.20p 2611562
30/09/2008 173.09p 173.09p 164.67p 169.82p 781203
29/09/2008 185.72p 185.72p 173.09p 174.03p 2740807
26/09/2008 194.61p 194.61p 179.17p 181.51p 741174
25/09/2008 203.27p 203.97p 195.78p 196.48p 435652
24/09/2008 213.32p 213.32p 192.51p 202.10p 1152174
23/09/2008 222.21p 222.21p 206.77p 209.58p 227298
22/09/2008 222.91p 223.62p 218.24p 219.87p 134638
19/09/2008 224.79p 230.87p 219.87p 224.55p 1693358
18/09/2008 210.52p 231.34p 210.52p 220.34p 3150220
17/09/2008 218.00p 222.68p 213.32p 214.26p 1288720
16/09/2008 214.03p 215.20p 209.82p 214.49p 529544
15/09/2008 218.00p 221.74p 213.32p 215.20p 333611
12/09/2008 228.76p 229.93p 220.81p 220.81p 162898
11/09/2008 229.23p 229.23p 221.74p 226.42p 225930
10/09/2008 237.18p 237.18p 227.36p 231.10p 244948
09/09/2008 233.91p 243.26p 231.10p 238.59p 898864
08/09/2008 229.46p 234.38p 225.49p 234.38p 120141
05/09/2008 229.23p 232.50p 214.26p 225.49p 311335
04/09/2008 225.72p 229.23p 225.49p 226.89p 160921
03/09/2008 236.48p 236.48p 225.72p 226.66p 198794
02/09/2008 233.44p 250.05p 233.44p 236.71p 662675
01/09/2008 232.04p 235.78p 231.10p 233.91p 359878
29/08/2008 218.00p 238.59p 210.52p 236.71p 1347506
28/08/2008 236.71p 238.59p 221.74p 221.74p 786386
27/08/2008 231.10p 238.59p 231.10p 236.71p 487072
26/08/2008 233.44p 240.93p 231.10p 231.10p 736986
22/08/2008 237.88p 242.33p 233.21p 238.35p 487635
21/08/2008 239.52p 240.93p 233.67p 239.05p 243778
20/08/2008 241.39p 243.26p 239.76p 240.93p 585682
19/08/2008 245.14p 245.14p 237.65p 242.33p 691531
18/08/2008 250.98p 252.15p 244.43p 246.07p 581332
15/08/2008 254.49p 254.49p 251.69p 253.56p 114810
14/08/2008 251.22p 256.36p 250.28p 252.15p 166609
13/08/2008 257.06p 258.23p 250.75p 251.22p 304910
12/08/2008 260.11p 262.91p 255.90p 257.53p 270193
11/08/2008 248.88p 265.95p 248.88p 262.44p 458028
08/08/2008 254.49p 257.30p 247.01p 251.69p 389531
07/08/2008 269.70p 272.27p 255.66p 258.47p 274635
06/08/2008 276.95p 280.69p 270.40p 272.27p 337659
05/08/2008 268.53p 277.88p 268.53p 272.97p 539744
04/08/2008 272.74p 275.08p 262.91p 271.10p 190276
01/08/2008 278.12p 291.45p 273.20p 273.20p 503391
31/07/2008 273.91p 282.56p 265.72p 282.56p 639700
30/07/2008 261.98p 280.69p 260.57p 276.01p 369669
29/07/2008 260.11p 265.02p 259.40p 261.98p 196406

*Close Price adjusted for both dividends and splits