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
13/08/2004 242.80p 243.26p 241.86p 241.86p 4634
12/08/2004 243.97p 243.26p 240.46p 243.26p 3624
11/08/2004 243.26p 245.14p 241.39p 242.33p 53430
10/08/2004 245.37p 246.77p 243.26p 243.73p 46874
09/08/2004 250.28p 250.28p 245.84p 246.77p 31115
06/08/2004 250.28p 251.22p 249.35p 250.28p 63272
05/08/2004 247.47p 250.75p 246.07p 250.28p 113057
04/08/2004 242.09p 247.94p 242.09p 247.47p 15389
03/08/2004 242.09p 246.07p 242.09p 245.14p 35073
02/08/2004 245.84p 246.07p 241.63p 243.26p 259008
30/07/2004 244.20p 245.60p 242.33p 244.20p 12024
29/07/2004 243.26p 244.20p 240.93p 243.73p 4570622
28/07/2004 240.46p 243.26p 240.46p 243.26p 1311747
27/07/2004 240.46p 240.46p 239.99p 240.46p 0
26/07/2004 239.99p 242.80p 238.59p 239.99p 112215
23/07/2004 239.99p 241.86p 238.59p 240.46p 215579
22/07/2004 240.93p 241.86p 238.59p 241.39p 51034
21/07/2004 240.93p 240.93p 239.52p 239.99p 31102
20/07/2004 241.63p 242.33p 238.59p 239.99p 378354
19/07/2004 242.56p 242.56p 239.52p 241.63p 25384
16/07/2004 245.37p 245.37p 242.09p 242.56p 11709
15/07/2004 246.54p 246.54p 243.26p 243.73p 37710
14/07/2004 249.35p 249.35p 244.67p 244.67p 13360
13/07/2004 250.75p 250.75p 247.01p 247.47p 76673
12/07/2004 246.54p 252.62p 246.54p 250.28p 309590
09/07/2004 244.20p 247.47p 244.20p 247.47p 197441
08/07/2004 245.60p 246.07p 244.20p 245.14p 1533659
07/07/2004 247.71p 246.07p 244.20p 244.20p 117568
06/07/2004 249.35p 249.81p 244.20p 244.67p 324889
05/07/2004 245.60p 249.81p 245.60p 249.35p 47324
02/07/2004 244.20p 247.94p 244.20p 247.47p 2730774
01/07/2004 246.54p 247.01p 244.67p 245.60p 202083
30/06/2004 241.39p 246.54p 240.93p 245.60p 887769
29/06/2004 236.25p 242.33p 236.25p 241.39p 344804
28/06/2004 231.57p 236.71p 231.10p 236.71p 4019
25/06/2004 233.91p 234.84p 231.10p 234.84p 463914
24/06/2004 228.76p 235.08p 227.36p 234.84p 2237600
23/06/2004 218.70p 229.70p 219.41p 228.29p 975762
22/06/2004 217.53p 220.81p 213.79p 220.34p 392279
21/06/2004 216.13p 217.07p 212.39p 217.07p 70997
18/06/2004 217.07p 216.13p 213.32p 213.32p 44860
17/06/2004 217.07p 217.07p 212.39p 213.32p 167584
16/06/2004 216.13p 216.13p 213.32p 215.20p 1652786
15/06/2004 214.26p 216.13p 211.45p 213.32p 141670
14/06/2004 214.26p 214.26p 213.32p 213.32p 8538077
11/06/2004 211.45p 214.26p 211.45p 214.26p 1820694
10/06/2004 214.26p 216.13p 211.45p 212.39p 34585
09/06/2004 214.26p 215.20p 213.32p 214.26p 919181
08/06/2004 216.13p 217.07p 213.32p 215.20p 488083
07/06/2004 216.13p 217.07p 211.45p 213.32p 82309
04/06/2004 220.81p 221.74p 212.39p 213.32p 58917
03/06/2004 217.07p 217.07p 214.26p 215.20p 6639
02/06/2004 217.07p 218.00p 215.20p 215.20p 306296
01/06/2004 214.26p 218.00p 212.39p 216.13p 1685480
28/05/2004 215.20p 216.13p 212.39p 212.39p 53547
27/05/2004 215.20p 216.13p 211.45p 216.13p 59847
26/05/2004 214.26p 215.20p 211.45p 214.26p 61567
25/05/2004 215.20p 218.00p 210.52p 211.45p 523759
24/05/2004 214.26p 216.13p 212.39p 212.39p 663244
21/05/2004 216.13p 218.00p 212.39p 212.39p 532689
20/05/2004 215.20p 218.00p 215.20p 217.07p 30728
19/05/2004 211.45p 218.00p 209.58p 215.20p 1738426
18/05/2004 211.45p 211.45p 208.65p 211.45p 16032
17/05/2004 210.52p 211.45p 206.77p 208.65p 1396857
14/05/2004 213.32p 214.26p 203.97p 210.52p 19198956

*Close Price adjusted for both dividends and splits