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
31/05/2005 301.27p 305.48p 301.27p 302.68p 60814
27/05/2005 297.06p 302.68p 295.89p 302.68p 532854
26/05/2005 300.81p 301.27p 290.05p 295.89p 657607
25/05/2005 301.74p 302.68p 298.47p 300.34p 228656
24/05/2005 301.74p 305.02p 300.34p 302.21p 82648
23/05/2005 294.26p 305.95p 294.26p 303.85p 836720
20/05/2005 297.53p 299.40p 290.28p 299.40p 418545
19/05/2005 297.06p 302.21p 297.06p 298.47p 522235
18/05/2005 301.51p 305.95p 294.26p 300.81p 1131453
17/05/2005 305.48p 307.36p 302.44p 305.95p 1448513
16/05/2005 303.14p 307.36p 298.93p 305.95p 430729
13/05/2005 314.37p 322.79p 297.06p 304.08p 3303452
12/05/2005 320.69p 323.26p 313.44p 322.79p 670908
11/05/2005 306.42p 330.75p 304.08p 318.11p 1134383
10/05/2005 304.78p 307.82p 297.53p 307.82p 912778
09/05/2005 300.81p 308.76p 298.47p 306.89p 108951
06/05/2005 299.40p 303.14p 297.53p 303.14p 91484
05/05/2005 298.93p 301.27p 295.66p 299.40p 28333
04/05/2005 297.06p 301.27p 295.66p 301.27p 301466
03/05/2005 296.13p 301.74p 296.13p 301.27p 260409
29/04/2005 294.72p 297.53p 292.39p 296.13p 351961
28/04/2005 293.79p 294.26p 290.98p 293.79p 5344
27/04/2005 292.85p 292.85p 289.81p 290.98p 184259
26/04/2005 294.26p 294.72p 291.92p 291.92p 10047
25/04/2005 295.19p 296.13p 290.98p 293.79p 452343
22/04/2005 291.45p 297.53p 290.05p 295.66p 765449
21/04/2005 298.47p 298.47p 287.71p 290.05p 544784
20/04/2005 300.81p 300.81p 296.60p 297.53p 163386
19/04/2005 298.47p 302.21p 297.53p 298.47p 282247
18/04/2005 303.61p 304.08p 297.30p 297.53p 92471
15/04/2005 306.89p 308.99p 305.02p 305.95p 10688
14/04/2005 308.52p 309.23p 307.36p 308.29p 559158
13/04/2005 304.55p 307.82p 304.08p 307.82p 66415
12/04/2005 305.48p 306.89p 303.14p 304.08p 98742
11/04/2005 307.82p 308.29p 305.02p 305.48p 95566
08/04/2005 303.14p 310.63p 303.14p 307.36p 750028
07/04/2005 300.81p 303.38p 298.93p 303.14p 1304428
06/04/2005 296.60p 301.51p 295.66p 299.40p 406383
05/04/2005 290.98p 297.06p 290.51p 295.66p 443123
04/04/2005 291.45p 293.79p 290.51p 290.51p 35984
01/04/2005 292.39p 294.26p 290.98p 291.45p 82656
31/03/2005 292.85p 293.32p 290.98p 292.85p 435496
30/03/2005 291.92p 291.92p 290.05p 290.98p 50082
29/03/2005 291.45p 293.79p 290.98p 290.98p 80783
24/03/2005 294.26p 294.72p 291.45p 291.92p 235349
23/03/2005 292.85p 294.26p 290.05p 293.32p 149204
22/03/2005 291.45p 294.72p 289.11p 292.39p 476856
21/03/2005 291.45p 292.39p 289.58p 289.58p 79288
18/03/2005 290.98p 292.39p 289.11p 290.05p 143656
17/03/2005 291.92p 291.92p 288.64p 289.11p 14856
16/03/2005 291.92p 292.39p 290.98p 291.92p 5344
15/03/2005 293.32p 293.32p 290.51p 290.98p 18815
14/03/2005 292.39p 294.26p 292.39p 292.39p 168729
11/03/2005 294.26p 294.26p 292.85p 293.32p 32827
10/03/2005 294.26p 294.72p 292.85p 294.26p 80814
09/03/2005 293.79p 296.13p 291.92p 293.79p 681450
08/03/2005 292.39p 294.72p 290.05p 293.79p 344503
07/03/2005 292.39p 293.79p 292.39p 293.79p 19464
04/03/2005 292.39p 293.79p 291.92p 292.85p 127667
03/03/2005 288.64p 295.19p 289.11p 293.79p 1571737
02/03/2005 289.81p 291.22p 288.64p 289.11p 507998
01/03/2005 290.51p 290.98p 289.11p 289.58p 433425
28/02/2005 287.71p 291.92p 286.77p 291.45p 943826
25/02/2005 284.90p 289.11p 283.96p 288.17p 1300305
24/02/2005 294.49p 294.49p 278.35p 285.37p 904484
23/02/2005 295.89p 297.06p 292.85p 294.49p 85504
22/02/2005 301.74p 301.74p 292.85p 292.85p 299621
21/02/2005 313.44p 314.37p 298.47p 299.40p 837673
18/02/2005 314.84p 317.18p 312.50p 314.37p 25063
17/02/2005 315.31p 318.11p 312.50p 312.50p 14749
16/02/2005 308.52p 318.58p 308.76p 313.44p 325881
15/02/2005 301.74p 309.23p 301.74p 308.76p 1915122
14/02/2005 298.00p 303.38p 297.06p 302.68p 133546
11/02/2005 298.23p 301.27p 291.92p 297.53p 110096
10/02/2005 300.34p 304.08p 297.06p 297.30p 85250
09/02/2005 308.76p 308.76p 300.34p 304.08p 270983
08/02/2005 312.97p 313.44p 305.95p 308.76p 123072
07/02/2005 314.84p 318.11p 312.03p 312.03p 387299
04/02/2005 312.97p 318.11p 312.97p 314.84p 49806
03/02/2005 315.31p 316.24p 311.57p 315.31p 380674
02/02/2005 307.36p 317.18p 307.36p 316.24p 1292884
01/02/2005 303.61p 309.46p 303.14p 308.76p 623426
31/01/2005 302.44p 308.06p 299.87p 304.08p 768898
28/01/2005 308.76p 310.63p 301.27p 301.51p 238562
27/01/2005 300.81p 307.82p 300.81p 305.95p 2173272
26/01/2005 297.06p 302.21p 297.06p 301.27p 354566
25/01/2005 290.05p 300.34p 290.05p 299.87p 761930
24/01/2005 288.64p 291.45p 288.17p 290.51p 60871
21/01/2005 289.81p 291.92p 287.71p 288.64p 57103
20/01/2005 290.98p 295.89p 288.17p 291.92p 3968569
19/01/2005 288.64p 293.79p 288.17p 292.85p 971147
18/01/2005 286.30p 290.05p 285.37p 288.17p 288192
17/01/2005 285.13p 285.84p 284.43p 285.60p 1069
14/01/2005 278.82p 287.24p 278.82p 285.84p 104141
13/01/2005 277.88p 281.63p 276.01p 279.75p 32315
12/01/2005 274.61p 280.92p 274.14p 280.69p 168417
11/01/2005 274.14p 277.18p 273.20p 274.61p 39597
10/01/2005 275.78p 275.78p 273.20p 275.08p 275358
07/01/2005 273.67p 276.01p 273.20p 275.08p 252365
06/01/2005 273.67p 276.01p 273.20p 276.01p 109552
05/01/2005 275.31p 276.01p 270.40p 273.67p 192346
04/01/2005 276.01p 279.75p 272.27p 273.91p 251755
31/12/2004 278.35p 283.50p 277.41p 279.75p 82832
30/12/2004 276.48p 276.95p 271.33p 276.95p 55577
29/12/2004 273.91p 274.37p 271.33p 271.33p 6049
24/12/2004 271.33p 274.61p 271.33p 273.67p 2031
23/12/2004 276.48p 278.82p 273.67p 273.67p 46760
22/12/2004 273.20p 277.41p 272.74p 276.48p 427438
21/12/2004 275.08p 276.48p 273.20p 273.67p 1260768
20/12/2004 269.93p 276.48p 268.76p 276.48p 614242
17/12/2004 268.99p 271.33p 268.53p 269.46p 143381
16/12/2004 269.23p 271.33p 267.82p 269.46p 219891
15/12/2004 266.66p 271.33p 266.66p 271.33p 870532
14/12/2004 268.99p 269.46p 265.25p 268.06p 834144
13/12/2004 270.87p 270.87p 265.72p 268.53p 419836
10/12/2004 270.87p 273.67p 269.46p 270.87p 584097
09/12/2004 272.74p 273.67p 270.40p 272.74p 761517
08/12/2004 272.97p 274.61p 269.46p 272.27p 556586
07/12/2004 265.25p 276.95p 265.25p 274.61p 443155
06/12/2004 261.98p 266.66p 261.98p 266.66p 34521
03/12/2004 261.98p 264.78p 260.57p 263.38p 46265
02/12/2004 263.85p 264.08p 259.64p 261.98p 321689
01/12/2004 261.98p 265.25p 260.57p 263.85p 799684
30/11/2004 266.66p 266.19p 260.11p 261.04p 204854
29/11/2004 266.66p 266.66p 263.85p 263.85p 29857
26/11/2004 266.66p 266.66p 265.02p 265.72p 13276
25/11/2004 270.40p 270.40p 265.25p 265.72p 414716
24/11/2004 273.67p 274.14p 270.40p 270.40p 373172
23/11/2004 267.82p 275.08p 268.53p 274.14p 566726
22/11/2004 265.25p 272.27p 264.32p 270.87p 906606
19/11/2004 264.32p 268.53p 263.85p 268.53p 77231
18/11/2004 266.66p 267.59p 261.04p 265.72p 163788
17/11/2004 265.25p 271.33p 263.38p 267.59p 2797309
16/11/2004 262.44p 264.78p 261.51p 263.38p 138134
15/11/2004 259.64p 267.59p 259.64p 267.59p 73876
12/11/2004 258.23p 264.32p 256.36p 262.21p 1421969
11/11/2004 245.14p 260.11p 245.14p 257.30p 660894
10/11/2004 247.47p 249.81p 244.67p 245.60p 364029
09/11/2004 241.86p 248.41p 240.93p 247.94p 1511954
08/11/2004 248.41p 249.81p 241.39p 241.39p 248856
05/11/2004 242.80p 250.75p 241.39p 249.81p 469441
04/11/2004 239.52p 242.80p 239.52p 241.39p 410232
03/11/2004 240.93p 240.93p 239.05p 239.99p 776907
02/11/2004 240.93p 240.93p 239.05p 239.05p 40899
01/11/2004 241.86p 241.86p 239.52p 239.99p 8762
29/10/2004 241.86p 241.86p 238.59p 239.99p 84626
28/10/2004 238.12p 244.20p 237.18p 240.93p 419058
27/10/2004 237.18p 238.59p 234.84p 237.18p 313385
26/10/2004 236.71p 238.59p 232.97p 234.84p 1480958
25/10/2004 237.88p 238.59p 236.25p 238.59p 56254
22/10/2004 237.18p 237.65p 236.25p 237.18p 10392
21/10/2004 235.78p 238.59p 234.84p 237.65p 1714862
20/10/2004 239.99p 241.39p 233.91p 236.71p 946186
19/10/2004 237.18p 241.86p 236.71p 241.39p 3558792
18/10/2004 236.25p 240.46p 234.84p 238.59p 425589
15/10/2004 230.17p 238.59p 229.93p 234.84p 307279
14/10/2004 225.96p 230.63p 225.49p 229.93p 489571
13/10/2004 226.89p 228.29p 225.49p 227.83p 322605
12/10/2004 223.62p 229.70p 223.15p 227.36p 586581
11/10/2004 217.07p 223.62p 215.20p 223.15p 521492
08/10/2004 216.13p 218.47p 214.03p 215.20p 768444
07/10/2004 217.53p 217.53p 214.73p 215.20p 3651802
06/10/2004 225.49p 225.49p 213.56p 217.07p 2293649
05/10/2004 225.96p 228.29p 224.08p 224.08p 1397776
04/10/2004 226.42p 229.70p 224.55p 225.02p 1268659
01/10/2004 232.04p 232.50p 214.96p 224.55p 1290517
30/09/2004 231.10p 231.34p 231.10p 231.10p 534398
29/09/2004 230.87p 233.21p 230.40p 231.34p 89512
28/09/2004 234.38p 234.38p 232.04p 232.04p 192889
27/09/2004 235.78p 235.78p 233.44p 233.91p 18580
24/09/2004 235.78p 235.78p 234.38p 234.38p 0
23/09/2004 235.78p 235.78p 233.44p 233.44p 52533
22/09/2004 234.14p 238.35p 233.44p 233.44p 440623
21/09/2004 231.34p 236.71p 229.23p 235.78p 138188
20/09/2004 231.80p 231.80p 228.76p 229.23p 498070
17/09/2004 231.34p 231.57p 230.17p 231.10p 184177
16/09/2004 230.63p 231.10p 228.29p 230.17p 163562
15/09/2004 229.70p 231.34p 229.23p 229.70p 5344
14/09/2004 229.23p 229.70p 228.29p 229.70p 69472
13/09/2004 230.63p 232.04p 228.76p 229.70p 201722
10/09/2004 229.23p 232.04p 228.76p 229.23p 200106
09/09/2004 230.63p 231.10p 229.23p 230.17p 761922
08/09/2004 230.63p 233.44p 230.17p 230.17p 516442
07/09/2004 227.83p 230.17p 227.36p 230.17p 51516
06/09/2004 231.10p 231.10p 227.36p 227.36p 743786
03/09/2004 234.14p 235.31p 231.10p 231.10p 153722
02/09/2004 241.39p 241.39p 230.17p 232.97p 3194737
01/09/2004 239.99p 242.33p 238.59p 239.99p 573474
31/08/2004 234.61p 239.52p 233.91p 238.59p 2361548
27/08/2004 233.91p 237.18p 230.63p 233.91p 243381
26/08/2004 238.59p 240.46p 230.63p 230.63p 637163
25/08/2004 240.93p 241.39p 239.05p 240.46p 63419
24/08/2004 245.14p 245.14p 241.39p 241.39p 54295
23/08/2004 242.80p 244.67p 241.39p 244.67p 277887
20/08/2004 242.33p 242.80p 240.46p 241.39p 56134
19/08/2004 244.20p 245.14p 240.93p 240.93p 219803
18/08/2004 243.26p 243.73p 241.39p 241.86p 109070
17/08/2004 243.03p 241.86p 241.39p 241.39p 4518
16/08/2004 242.80p 242.80p 240.46p 241.86p 149761
13/08/2004 242.80p 243.26p 241.86p 241.86p 4634

*Close Price adjusted for both dividends and splits