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
13/03/2006 528.63p 528.63p 520.21p 522.08p 1460230
10/03/2006 523.95p 527.70p 519.51p 525.83p 48367
09/03/2006 528.63p 533.31p 523.95p 528.63p 324532
08/03/2006 528.63p 530.50p 514.60p 528.63p 888157
07/03/2006 533.31p 535.18p 528.63p 532.37p 4389748
06/03/2006 533.31p 535.18p 529.57p 535.18p 4328616
03/03/2006 528.63p 531.44p 523.95p 530.50p 761869
02/03/2006 537.99p 537.99p 527.70p 527.70p 13259226
01/03/2006 533.31p 541.73p 531.44p 535.18p 461513
28/02/2006 533.31p 542.67p 533.31p 533.31p 1205374
27/02/2006 542.67p 552.02p 527.23p 533.31p 6059976
24/02/2006 537.99p 552.02p 537.99p 552.02p 1221192
23/02/2006 538.22p 538.22p 528.63p 533.31p 430842
22/02/2006 531.21p 536.12p 526.29p 536.12p 394172
21/02/2006 532.84p 538.92p 525.83p 525.83p 271667
20/02/2006 533.31p 537.99p 533.31p 537.99p 164914
17/02/2006 536.12p 540.09p 536.12p 536.12p 593098
16/02/2006 528.63p 537.05p 527.70p 537.05p 290773
15/02/2006 523.95p 528.63p 521.15p 528.63p 432477
14/02/2006 514.60p 525.83p 508.05p 525.83p 643583
13/02/2006 517.40p 517.40p 510.86p 510.86p 717988
10/02/2006 523.95p 523.95p 509.92p 519.28p 3701107
09/02/2006 514.60p 51,927.59p 514.60p 527.70p 826364
08/02/2006 502.67p 524.19p 495.89p 516.47p 927514
07/02/2006 510.62p 512.73p 495.89p 505.24p 530386
06/02/2006 511.79p 527.93p 507.11p 514.60p 97720
03/02/2006 520.45p 552.02p 509.92p 515.53p 579612
02/02/2006 520.68p 526.76p 499.63p 513.19p 770029
01/02/2006 526.29p 533.78p 514.60p 522.08p 906348
31/01/2006 530.04p 542.67p 521.15p 523.95p 888912
30/01/2006 533.78p 535.18p 517.87p 529.57p 661196
27/01/2006 534.71p 539.86p 526.76p 526.76p 921605
26/01/2006 528.40p 549.68p 523.02p 530.50p 832370
25/01/2006 538.46p 574.71p 529.57p 541.73p 464519
24/01/2006 525.36p 546.64p 522.32p 540.80p 543915
23/01/2006 529.10p 560.44p 516.47p 526.76p 700032
20/01/2006 524.89p 535.65p 523.95p 525.83p 257527
19/01/2006 540.33p 545.01p 517.87p 524.42p 513206
18/01/2006 543.60p 548.28p 531.44p 539.86p 689457
17/01/2006 543.13p 549.22p 530.50p 544.30p 809954
16/01/2006 530.27p 552.02p 529.57p 542.67p 1905152
13/01/2006 516.94p 538.69p 514.60p 533.31p 2743809
12/01/2006 519.28p 527.70p 513.66p 522.08p 328903
11/01/2006 516.47p 530.50p 510.62p 521.61p 886220
10/01/2006 527.70p 530.74p 513.19p 517.40p 941560
09/01/2006 523.49p 536.12p 520.21p 528.16p 427055
06/01/2006 523.49p 530.97p 514.60p 524.89p 2450032
05/01/2006 530.27p 538.92p 519.74p 524.89p 709969
04/01/2006 511.79p 541.26p 503.60p 533.31p 1565684
03/01/2006 501.50p 519.28p 489.10p 515.77p 541600
30/12/2005 501.97p 506.64p 496.12p 501.50p 923836
29/12/2005 490.27p 506.18p 489.80p 501.03p 543705
28/12/2005 495.89p 512.49p 488.40p 489.80p 362639
23/12/2005 500.33p 512.96p 496.82p 500.80p 36162
22/12/2005 500.56p 504.77p 492.14p 498.69p 268222
21/12/2005 503.37p 517.87p 492.61p 503.60p 748388
20/12/2005 509.92p 517.87p 503.37p 505.24p 679592
19/12/2005 502.90p 512.73p 494.95p 509.92p 608943
16/12/2005 505.94p 514.60p 493.55p 501.50p 1075785
15/12/2005 497.05p 504.31p 492.14p 504.31p 862869
14/12/2005 493.78p 501.50p 491.21p 492.14p 368195
13/12/2005 500.10p 500.33p 489.80p 494.95p 654904
12/12/2005 502.43p 511.79p 477.17p 500.33p 633390
09/12/2005 498.69p 508.52p 477.17p 500.56p 2000269
08/12/2005 494.01p 500.56p 477.17p 495.89p 750582
07/12/2005 494.01p 503.37p 477.17p 495.89p 1536532
06/12/2005 479.98p 495.89p 475.30p 493.78p 434276
05/12/2005 481.85p 491.91p 478.34p 482.79p 908454
02/12/2005 481.85p 489.10p 475.30p 479.98p 1154716
01/12/2005 485.83p 489.34p 473.90p 480.68p 1023380
30/11/2005 473.90p 493.08p 472.49p 485.59p 1082934
29/11/2005 484.19p 488.40p 463.14p 476.24p 17465990
28/11/2005 481.38p 491.21p 477.17p 481.85p 221259
25/11/2005 461.27p 486.76p 459.63p 481.62p 96173
24/11/2005 470.16p 470.16p 445.83p 460.10p 351749
23/11/2005 474.83p 483.02p 465.94p 468.05p 311184
22/11/2005 470.16p 484.42p 469.92p 479.51p 115597
21/11/2005 477.87p 484.66p 465.48p 473.66p 218988
18/11/2005 487.93p 489.34p 475.54p 477.17p 530852
17/11/2005 490.27p 496.12p 486.53p 491.21p 189917
16/11/2005 493.08p 497.76p 483.25p 491.21p 510730
15/11/2005 494.48p 496.82p 489.34p 491.21p 133098
14/11/2005 499.16p 500.56p 492.14p 495.89p 107656
11/11/2005 501.26p 508.98p 494.95p 498.22p 243923
10/11/2005 488.87p 502.67p 487.93p 499.63p 1542086
09/11/2005 486.53p 496.12p 483.25p 491.21p 2671557
08/11/2005 489.34p 497.76p 482.79p 487.46p 3631027
07/11/2005 490.27p 500.56p 485.59p 491.21p 460103
04/11/2005 492.61p 500.56p 488.17p 490.27p 272265
03/11/2005 491.67p 497.76p 489.34p 493.08p 1050816
02/11/2005 481.85p 500.56p 476.70p 494.95p 1863623
01/11/2005 478.58p 493.08p 476.24p 481.85p 68885
31/10/2005 479.98p 489.10p 475.30p 483.72p 1007768
28/10/2005 472.96p 486.76p 466.41p 481.85p 581156
27/10/2005 479.51p 483.49p 471.56p 475.30p 2025889
26/10/2005 479.51p 487.70p 473.90p 482.79p 511908
25/10/2005 466.41p 486.29p 461.27p 480.91p 1413324
24/10/2005 461.73p 471.56p 448.64p 467.82p 1673650
21/10/2005 464.78p 472.49p 452.61p 458.46p 1055341
20/10/2005 486.06p 490.27p 462.90p 472.96p 489151
19/10/2005 494.01p 503.84p 480.91p 484.66p 112451
18/10/2005 502.90p 502.90p 485.36p 494.01p 3319937
17/10/2005 503.84p 506.18p 496.82p 500.56p 358959
14/10/2005 511.56p 514.60p 493.31p 500.56p 1467864
13/10/2005 526.76p 527.93p 498.46p 509.92p 1397169
12/10/2005 492.61p 528.16p 491.21p 525.83p 1921601
11/10/2005 481.38p 495.89p 470.62p 492.61p 1850394
10/10/2005 485.83p 493.78p 478.11p 480.91p 513485
07/10/2005 484.19p 493.78p 479.51p 492.14p 840634
06/10/2005 496.59p 497.29p 483.25p 483.49p 539822
05/10/2005 474.37p 509.92p 332.15p 495.89p 4799197
04/10/2005 466.65p 486.53p 332.15p 479.04p 567083
03/10/2005 451.44p 472.49p 449.10p 465.48p 692940
30/09/2005 450.74p 461.50p 332.15p 454.72p 446013
29/09/2005 451.91p 460.56p 332.15p 453.78p 393703
28/09/2005 452.85p 455.42p 332.15p 450.97p 211229
27/09/2005 450.74p 454.72p 332.15p 453.78p 212262
26/09/2005 449.57p 458.46p 332.15p 454.72p 484919
23/09/2005 450.04p 456.82p 332.15p 450.51p 212617
22/09/2005 451.44p 452.85p 444.43p 450.04p 232200
21/09/2005 453.31p 458.93p 447.70p 452.85p 246180
20/09/2005 455.19p 460.56p 450.97p 453.78p 871194
19/09/2005 460.80p 466.65p 453.55p 458.46p 1382508
16/09/2005 437.41p 467.82p 437.41p 467.82p 1652519
15/09/2005 435.54p 446.30p 434.60p 439.75p 482904
14/09/2005 433.67p 437.41p 430.39p 435.07p 486958
13/09/2005 436.00p 440.21p 429.92p 432.26p 398087
12/09/2005 437.17p 443.49p 436.94p 438.34p 1442625
09/09/2005 439.51p 448.17p 435.07p 443.49p 497925
08/09/2005 439.75p 444.43p 436.00p 437.88p 511228
07/09/2005 440.21p 442.55p 434.13p 442.55p 794930
06/09/2005 433.67p 444.43p 430.39p 436.00p 523345
05/09/2005 431.33p 435.77p 426.18p 430.39p 383146
02/09/2005 421.27p 436.94p 419.16p 430.39p 495322
01/09/2005 422.91p 428.05p 414.95p 421.97p 1050137
31/08/2005 408.40p 434.84p 401.39p 428.05p 2246080
30/08/2005 395.30p 407.47p 388.29p 401.39p 1771758
29/08/2005 388.29p 388.29p 388.29p 388.29p 0
26/08/2005 390.63p 393.67p 387.35p 388.29p 1463655
25/08/2005 391.56p 392.97p 387.82p 388.76p 454238
24/08/2005 388.76p 397.64p 388.76p 392.97p 198615
23/08/2005 388.76p 392.97p 387.82p 391.09p 112910
22/08/2005 388.29p 392.26p 385.95p 388.29p 519991
19/08/2005 386.88p 392.97p 385.01p 389.22p 67437
18/08/2005 387.35p 387.82p 385.01p 385.01p 88176
17/08/2005 389.22p 395.77p 383.61p 387.82p 3655691
16/08/2005 389.69p 391.09p 383.61p 383.61p 1135861
15/08/2005 392.26p 394.84p 388.29p 390.63p 175651
12/08/2005 395.30p 395.77p 392.03p 392.03p 9085
11/08/2005 395.30p 398.58p 392.03p 395.30p 92999
10/08/2005 394.84p 397.64p 388.05p 392.03p 12117
09/08/2005 396.71p 398.58p 392.03p 397.64p 270347
08/08/2005 398.81p 411.68p 395.54p 398.58p 603326
05/08/2005 372.85p 401.62p 371.91p 397.64p 300079
04/08/2005 370.98p 376.12p 369.34p 373.79p 123955
03/08/2005 371.91p 374.25p 369.57p 370.51p 47628
02/08/2005 373.32p 376.59p 369.57p 370.51p 343950
01/08/2005 373.79p 374.25p 371.91p 372.38p 23407
29/07/2005 375.19p 377.06p 371.45p 371.91p 401501
28/07/2005 376.59p 377.06p 374.72p 374.72p 286443
27/07/2005 377.06p 378.00p 375.19p 377.06p 21461
26/07/2005 371.45p 383.61p 370.51p 375.19p 491438
25/07/2005 370.98p 373.32p 368.64p 370.51p 2051632
22/07/2005 371.45p 373.32p 370.98p 373.32p 504573
21/07/2005 368.17p 372.38p 367.70p 370.98p 151879
20/07/2005 370.51p 374.25p 362.09p 367.70p 436813
19/07/2005 364.90p 374.25p 362.09p 373.32p 86687
18/07/2005 367.24p 370.28p 361.86p 364.90p 394168
15/07/2005 365.36p 373.32p 364.90p 370.28p 762910
14/07/2005 354.84p 368.64p 353.90p 364.90p 1091569
13/07/2005 346.18p 358.58p 346.18p 355.31p 1161836
12/07/2005 342.91p 352.03p 338.70p 348.99p 903707
11/07/2005 351.80p 355.54p 345.48p 346.89p 393013
08/07/2005 356.01p 359.52p 348.52p 355.54p 713972
07/07/2005 366.77p 369.57p 347.12p 359.52p 592800
06/07/2005 355.77p 374.95p 355.77p 369.57p 834987
05/07/2005 353.20p 363.96p 351.33p 360.22p 603296
04/07/2005 349.93p 356.01p 348.99p 354.60p 309241
01/07/2005 351.33p 352.73p 348.06p 352.03p 192294
30/06/2005 350.39p 352.73p 348.06p 349.93p 270786
29/06/2005 353.67p 353.67p 345.48p 350.86p 2591014
28/06/2005 346.18p 357.41p 346.18p 348.99p 944062
27/06/2005 341.04p 347.59p 340.57p 346.18p 94286
24/06/2005 338.93p 344.31p 334.02p 341.74p 285988
23/06/2005 336.83p 343.38p 335.89p 342.91p 760055
22/06/2005 337.76p 340.10p 333.79p 335.89p 605399
21/06/2005 332.85p 338.70p 332.15p 337.76p 1420383
20/06/2005 332.85p 338.93p 331.21p 334.02p 936653
17/06/2005 331.21p 335.19p 328.87p 332.15p 1513232
16/06/2005 329.81p 334.96p 328.41p 330.28p 1998147
15/06/2005 319.28p 332.62p 319.99p 328.41p 3157447
14/06/2005 314.37p 326.77p 313.20p 319.99p 262200
13/06/2005 304.08p 318.11p 304.08p 316.24p 350241
10/06/2005 305.95p 309.69p 301.74p 305.95p 857992
09/06/2005 301.74p 307.12p 300.34p 305.02p 1591697
08/06/2005 301.74p 304.08p 297.53p 304.08p 797134
07/06/2005 301.74p 305.48p 301.74p 302.21p 2689234
06/06/2005 302.91p 307.82p 301.27p 304.08p 54284
03/06/2005 300.34p 307.82p 298.47p 307.82p 468816
02/06/2005 300.81p 303.14p 298.47p 298.47p 46394

*Close Price adjusted for both dividends and splits