The City Pub Group (CPC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The City Pub Group

Date Open High Low Close* Volume
27/03/2020 57.50p 68.00p 57.20p 66.50p 387740
26/03/2020 47.00p 58.51p 47.00p 56.00p 264894
25/03/2020 48.50p 48.50p 45.00p 47.00p 299423
24/03/2020 48.50p 49.00p 47.00p 49.00p 93162
23/03/2020 51.50p 54.45p 46.00p 48.50p 169627
20/03/2020 59.00p 67.51p 48.12p 51.50p 375868
19/03/2020 58.00p 60.00p 58.00p 59.00p 698388
18/03/2020 55.50p 65.00p 55.50p 58.00p 273447
17/03/2020 69.00p 74.00p 55.50p 55.50p 330890
16/03/2020 122.50p 122.50p 77.00p 82.00p 172986
13/03/2020 125.00p 127.49p 120.00p 125.00p 20258
12/03/2020 130.00p 132.00p 122.00p 127.00p 27116
11/03/2020 133.00p 134.95p 130.00p 132.50p 42697
10/03/2020 145.00p 145.00p 132.00p 133.00p 35447
09/03/2020 146.50p 150.00p 135.00p 145.00p 136431
06/03/2020 146.00p 149.75p 142.00p 148.50p 204691
05/03/2020 165.00p 167.00p 145.60p 148.50p 46681
04/03/2020 170.00p 170.00p 160.25p 165.00p 26058
03/03/2020 177.00p 179.00p 169.25p 170.00p 24090
02/03/2020 177.00p 182.25p 170.00p 177.00p 16194
28/02/2020 175.00p 185.00p 156.00p 185.00p 24981
27/02/2020 184.00p 190.00p 178.00p 184.00p 17605
26/02/2020 192.50p 196.60p 185.00p 186.50p 8210
25/02/2020 192.50p 196.75p 185.00p 192.50p 17085
24/02/2020 204.00p 204.00p 188.20p 192.50p 114457
21/02/2020 205.00p 209.00p 200.00p 204.00p 15007
20/02/2020 203.50p 209.00p 200.00p 205.00p 17707
19/02/2020 197.50p 203.50p 197.50p 203.50p 30924
18/02/2020 197.50p 200.00p 197.10p 197.50p 8476
17/02/2020 197.50p 197.50p 197.10p 197.50p 30807
14/02/2020 195.00p 200.00p 195.00p 197.50p 9330
13/02/2020 190.50p 198.50p 190.00p 195.00p 112774
12/02/2020 190.00p 195.00p 188.15p 190.00p 19475
11/02/2020 190.00p 191.00p 187.65p 190.00p 4174
10/02/2020 190.00p 190.00p 187.60p 190.00p 22170
07/02/2020 190.00p 195.00p 187.50p 190.00p 12394
06/02/2020 190.00p 195.00p 186.50p 190.00p 12009
05/02/2020 190.00p 192.80p 185.00p 190.00p 22532
04/02/2020 188.50p 195.00p 185.00p 190.00p 5956
03/02/2020 188.50p 192.95p 183.00p 188.50p 27345
31/01/2020 188.50p 195.00p 184.10p 188.50p 20523
30/01/2020 186.00p 193.60p 184.10p 188.50p 1485
29/01/2020 180.00p 192.00p 180.00p 186.00p 10332
28/01/2020 172.50p 183.25p 166.50p 180.00p 35456
27/01/2020 185.00p 189.50p 173.00p 173.00p 140909
24/01/2020 183.50p 186.75p 181.05p 185.00p 348008
23/01/2020 183.50p 187.00p 183.50p 187.00p 168777
22/01/2020 190.50p 198.00p 183.50p 183.50p 38051
21/01/2020 195.00p 195.90p 187.50p 192.00p 12169
20/01/2020 195.00p 196.00p 192.90p 195.00p 20279
17/01/2020 195.00p 196.00p 192.90p 195.00p 41312
16/01/2020 195.00p 196.00p 192.00p 195.00p 8539
15/01/2020 194.00p 198.00p 192.80p 195.00p 49936
14/01/2020 197.50p 197.50p 192.75p 194.00p 706320
13/01/2020 185.00p 200.00p 185.00p 197.50p 322379
10/01/2020 219.50p 219.50p 215.00p 217.50p 12198
09/01/2020 219.50p 223.00p 216.00p 219.50p 3674
08/01/2020 219.50p 219.50p 219.50p 219.50p 910
07/01/2020 219.50p 219.50p 216.00p 219.50p 2721
06/01/2020 219.50p 220.00p 215.00p 219.50p 166264
03/01/2020 222.50p 225.00p 217.50p 219.50p 26228
02/01/2020 218.50p 225.00p 218.50p 221.00p 14317
01/01/2020 217.50p 220.00p 216.75p 217.50p 14914
31/12/2019 217.50p 220.00p 216.75p 217.50p 14914
30/12/2019 214.00p 219.97p 214.00p 217.50p 14796
27/12/2019 214.00p 217.95p 214.00p 214.00p 528
26/12/2019 214.00p 214.00p 214.00p 214.00p 0
25/12/2019 214.00p 214.00p 214.00p 214.00p 0
24/12/2019 214.00p 214.00p 214.00p 214.00p 0
23/12/2019 212.50p 217.95p 212.50p 214.00p 12570
20/12/2019 209.50p 213.00p 208.20p 212.50p 576963
19/12/2019 209.50p 209.50p 209.50p 209.50p 0
18/12/2019 208.00p 210.00p 208.00p 209.50p 38695
17/12/2019 206.50p 210.00p 206.50p 208.00p 27113
16/12/2019 206.00p 210.00p 205.00p 206.50p 21065
13/12/2019 197.00p 210.00p 197.00p 206.00p 67701
12/12/2019 190.50p 197.85p 190.50p 197.00p 28972
11/12/2019 191.00p 193.00p 189.00p 190.50p 3335
10/12/2019 191.00p 191.00p 191.00p 191.00p 7969
09/12/2019 192.50p 195.90p 189.00p 191.00p 26916
06/12/2019 186.50p 195.00p 186.50p 192.50p 50000
05/12/2019 186.50p 190.00p 185.50p 186.50p 14929
04/12/2019 182.50p 189.50p 182.50p 186.50p 35690
03/12/2019 179.50p 184.00p 179.50p 182.50p 1412
02/12/2019 182.00p 184.00p 180.50p 182.00p 40024
29/11/2019 182.00p 182.00p 181.25p 182.00p 249
28/11/2019 181.50p 184.00p 180.00p 182.00p 710418
27/11/2019 181.75p 183.00p 180.00p 181.50p 55322
26/11/2019 184.00p 184.00p 180.00p 181.75p 232741
25/11/2019 182.00p 184.00p 180.00p 184.00p 28061
22/11/2019 185.00p 185.00p 180.00p 182.00p 6115
21/11/2019 184.00p 184.00p 183.81p 184.00p 1355
20/11/2019 184.00p 188.00p 180.00p 184.00p 16561
19/11/2019 184.00p 184.00p 180.00p 184.00p 19453
18/11/2019 184.00p 184.00p 180.00p 184.00p 28371
15/11/2019 186.00p 186.00p 180.00p 184.00p 479824
14/11/2019 187.50p 187.50p 183.00p 186.00p 39707
13/11/2019 191.00p 194.00p 185.00p 187.50p 21746
12/11/2019 192.50p 192.50p 188.00p 192.50p 8074
11/11/2019 193.00p 193.00p 191.00p 192.50p 8310
08/11/2019 193.00p 195.00p 192.00p 193.00p 5335
07/11/2019 193.00p 193.00p 191.00p 193.00p 20574
06/11/2019 194.50p 194.50p 191.00p 193.00p 15124
05/11/2019 202.50p 202.50p 194.00p 194.50p 20415
04/11/2019 202.50p 203.69p 202.00p 202.50p 10067
01/11/2019 202.50p 204.00p 200.50p 202.50p 1887
31/10/2019 202.50p 202.50p 202.50p 202.50p 0
30/10/2019 202.50p 203.64p 200.50p 202.50p 14626
29/10/2019 202.50p 205.00p 200.00p 202.50p 1269
28/10/2019 202.50p 203.00p 201.75p 202.50p 6687
25/10/2019 202.50p 202.50p 201.75p 202.50p 13375
24/10/2019 202.50p 202.50p 201.75p 202.50p 13313
23/10/2019 206.00p 206.00p 200.16p 202.50p 15743
22/10/2019 206.00p 206.87p 202.00p 206.00p 17886
21/10/2019 206.00p 210.00p 202.00p 206.00p 5645
18/10/2019 206.00p 206.87p 203.00p 206.00p 2124
17/10/2019 206.00p 207.10p 203.60p 206.00p 27382
16/10/2019 205.00p 209.60p 205.00p 206.00p 2434
15/10/2019 202.50p 208.00p 202.50p 205.00p 7190
14/10/2019 202.50p 205.00p 201.30p 202.50p 14367
11/10/2019 205.50p 205.50p 200.00p 202.50p 67168
10/10/2019 205.50p 205.50p 201.00p 205.50p 6997
09/10/2019 206.00p 206.00p 201.25p 205.50p 5869
08/10/2019 206.00p 206.00p 202.50p 206.00p 32500
07/10/2019 206.00p 207.00p 202.00p 206.00p 2648
04/10/2019 207.50p 207.50p 205.00p 206.00p 36751
03/10/2019 207.50p 207.50p 207.00p 207.50p 10755
02/10/2019 207.50p 207.55p 205.25p 207.50p 9145
01/10/2019 207.50p 207.50p 207.50p 207.50p 0
30/09/2019 208.50p 209.00p 207.30p 207.50p 7977
27/09/2019 208.50p 211.65p 206.75p 208.50p 9945
26/09/2019 208.50p 210.00p 206.00p 208.50p 18778
25/09/2019 208.50p 212.00p 205.00p 208.50p 10748
24/09/2019 203.50p 212.00p 203.50p 208.50p 51005
23/09/2019 203.50p 205.00p 202.60p 203.50p 5870
20/09/2019 199.00p 205.00p 199.00p 203.50p 29772
19/09/2019 202.50p 203.00p 195.00p 199.00p 495075
18/09/2019 217.50p 217.50p 215.75p 217.50p 7032
17/09/2019 217.50p 217.50p 215.75p 217.50p 8380
16/09/2019 217.50p 220.00p 216.00p 217.50p 25619
13/09/2019 217.50p 217.90p 215.00p 217.50p 13138
12/09/2019 216.00p 218.00p 216.00p 217.00p 12917
11/09/2019 215.00p 218.00p 215.00p 216.00p 2108
10/09/2019 215.00p 218.00p 213.55p 215.00p 8462
09/09/2019 215.00p 215.60p 215.00p 215.00p 3929
06/09/2019 215.00p 218.00p 215.00p 215.00p 13692
05/09/2019 215.00p 218.00p 215.00p 215.00p 7213
04/09/2019 215.00p 217.20p 214.58p 215.00p 5590
03/09/2019 214.00p 217.25p 213.25p 215.00p 4459
02/09/2019 214.00p 218.00p 213.20p 214.00p 79809
30/08/2019 213.50p 216.80p 213.00p 214.00p 9540
29/08/2019 213.50p 216.80p 212.75p 213.50p 2229
28/08/2019 213.50p 216.80p 213.50p 213.50p 1838
27/08/2019 213.50p 216.80p 212.50p 213.50p 20809
23/08/2019 213.50p 214.00p 212.60p 213.50p 350
22/08/2019 210.50p 216.50p 210.50p 213.50p 16837
21/08/2019 208.00p 215.00p 206.50p 210.50p 23529
20/08/2019 202.50p 212.00p 202.50p 208.00p 42436
19/08/2019 197.00p 205.00p 197.00p 201.50p 44383
16/08/2019 199.00p 199.00p 197.00p 197.00p 62079
15/08/2019 199.00p 202.00p 197.00p 199.00p 16778
14/08/2019 199.00p 199.00p 197.10p 199.00p 8006
13/08/2019 200.00p 200.00p 197.00p 199.50p 26808
12/08/2019 200.00p 200.40p 200.00p 200.00p 4899
09/08/2019 201.50p 201.50p 198.00p 200.00p 5600
08/08/2019 202.50p 202.50p 198.00p 201.50p 12208
07/08/2019 202.50p 202.50p 198.00p 202.50p 12159
06/08/2019 203.50p 204.99p 200.00p 202.50p 20752
05/08/2019 206.00p 206.00p 205.25p 206.00p 765
02/08/2019 214.00p 214.00p 205.50p 206.00p 12522
01/08/2019 215.50p 215.50p 211.50p 214.00p 7142
31/07/2019 219.50p 219.50p 213.00p 215.50p 20967
30/07/2019 219.50p 226.00p 216.10p 219.50p 11481
29/07/2019 220.50p 220.50p 215.50p 219.50p 9247
26/07/2019 220.50p 220.50p 219.00p 220.50p 2595
25/07/2019 220.50p 222.10p 220.50p 220.50p 447
24/07/2019 220.50p 220.50p 219.10p 220.50p 2801
23/07/2019 215.00p 224.00p 214.10p 220.50p 19450
22/07/2019 216.00p 219.50p 215.00p 215.00p 34670
19/07/2019 216.00p 219.00p 214.00p 216.00p 17943
18/07/2019 211.50p 220.00p 210.60p 216.00p 33652
17/07/2019 207.50p 210.00p 207.50p 209.00p 12990
16/07/2019 207.50p 208.30p 207.50p 207.50p 455
15/07/2019 207.50p 210.00p 207.50p 207.50p 12889
12/07/2019 207.50p 210.00p 207.50p 207.50p 10715
11/07/2019 207.50p 210.00p 207.50p 207.50p 23634
10/07/2019 207.50p 207.90p 206.00p 207.50p 13776
09/07/2019 207.50p 208.90p 205.60p 207.50p 14029
08/07/2019 207.50p 208.99p 205.60p 207.50p 16103
05/07/2019 207.50p 209.90p 205.00p 207.50p 9296
04/07/2019 207.50p 210.00p 205.75p 207.50p 5297
03/07/2019 207.50p 209.50p 205.00p 207.50p 15737
02/07/2019 206.50p 208.00p 205.00p 207.50p 10164
01/07/2019 204.00p 208.00p 202.10p 206.50p 17476
28/06/2019 204.00p 207.00p 200.50p 204.00p 10734
27/06/2019 205.00p 207.00p 200.50p 204.00p 318233
26/06/2019 205.00p 210.00p 200.50p 205.00p 382440
25/06/2019 203.50p 206.20p 201.52p 205.00p 2890
24/06/2019 204.00p 208.00p 201.10p 203.50p 13592
21/06/2019 209.00p 209.00p 203.00p 204.00p 17257

*Close Price adjusted for both dividends and splits