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
20/06/2019 209.00p 213.00p 205.08p 209.00p 24887
19/06/2019 215.00p 215.00p 205.80p 209.00p 10852
18/06/2019 216.00p 216.75p 212.00p 216.00p 21588
17/06/2019 216.00p 216.90p 215.10p 216.00p 2985
14/06/2019 217.00p 217.00p 215.10p 216.00p 1651
13/06/2019 217.00p 217.90p 217.00p 217.00p 914
12/06/2019 217.00p 217.90p 215.00p 217.00p 21834
11/06/2019 216.00p 218.65p 213.50p 217.00p 34857
10/06/2019 212.50p 220.00p 210.50p 216.00p 1243809
07/06/2019 212.50p 214.90p 210.00p 212.50p 29699
06/06/2019 212.50p 213.00p 210.00p 212.50p 14449
05/06/2019 220.00p 220.00p 210.00p 212.50p 16691
04/06/2019 220.50p 220.50p 215.00p 220.00p 9796
03/06/2019 220.50p 220.50p 216.00p 220.50p 13129
31/05/2019 220.00p 220.50p 216.09p 220.50p 14981
30/05/2019 219.00p 221.00p 215.00p 220.00p 38235
29/05/2019 220.00p 222.00p 216.00p 221.00p 7310
28/05/2019 222.50p 223.70p 220.00p 220.00p 20702
24/05/2019 223.50p 224.40p 216.00p 222.50p 16158
23/05/2019 222.50p 224.70p 222.50p 223.50p 10526
22/05/2019 220.00p 225.00p 218.00p 222.50p 29911
21/05/2019 230.00p 230.00p 216.67p 220.00p 104385
20/05/2019 230.00p 231.99p 228.00p 230.00p 12552
17/05/2019 229.50p 230.99p 225.75p 227.50p 11908
16/05/2019 225.00p 231.24p 225.00p 229.50p 23501
15/05/2019 225.00p 229.75p 223.00p 225.00p 22857
14/05/2019 224.00p 227.45p 224.00p 225.00p 28219
13/05/2019 224.00p 228.00p 224.00p 224.00p 45948
10/05/2019 224.00p 227.00p 221.25p 224.00p 27689
09/05/2019 224.00p 225.00p 221.25p 224.00p 16390
08/05/2019 224.00p 224.75p 221.00p 224.00p 9421
07/05/2019 224.00p 225.00p 220.66p 224.00p 24628
03/05/2019 224.00p 225.00p 220.75p 224.00p 21830
02/05/2019 224.00p 225.00p 220.66p 224.00p 27691
01/05/2019 224.00p 225.00p 220.60p 224.00p 23320
30/04/2019 224.00p 225.00p 220.60p 224.00p 18175
29/04/2019 225.00p 226.00p 220.00p 224.00p 31801
26/04/2019 228.00p 228.85p 226.00p 228.00p 16656
25/04/2019 230.00p 230.00p 226.50p 228.00p 12046
24/04/2019 230.00p 230.00p 225.00p 230.00p 1822
23/04/2019 234.50p 237.00p 229.79p 230.00p 247712
18/04/2019 234.50p 234.50p 230.00p 234.50p 38640
17/04/2019 234.50p 234.50p 230.00p 234.50p 19528
16/04/2019 237.50p 240.00p 230.00p 234.50p 12762
15/04/2019 237.50p 240.00p 235.00p 237.50p 48215
12/04/2019 235.00p 238.84p 233.56p 237.50p 63409
11/04/2019 234.00p 236.00p 233.00p 235.00p 106823
10/04/2019 233.00p 235.33p 233.00p 234.00p 59861
09/04/2019 232.50p 238.75p 230.66p 233.00p 185382
08/04/2019 220.00p 227.99p 217.00p 222.50p 42027
05/04/2019 216.00p 223.50p 215.75p 220.00p 11961
04/04/2019 215.00p 218.00p 213.75p 216.00p 16549
03/04/2019 215.00p 217.00p 210.10p 214.00p 20900
02/04/2019 215.00p 215.80p 212.00p 215.00p 424644
01/04/2019 215.00p 216.00p 212.90p 215.00p 9827
29/03/2019 215.00p 218.00p 212.00p 215.00p 8706
28/03/2019 214.00p 215.00p 210.00p 215.00p 15297
27/03/2019 217.50p 220.00p 214.00p 214.00p 10576
26/03/2019 220.00p 220.00p 215.00p 217.50p 17743
25/03/2019 220.00p 220.00p 215.00p 220.00p 2730
22/03/2019 220.00p 225.00p 216.50p 220.00p 6815
21/03/2019 218.50p 221.45p 216.50p 220.00p 2627
20/03/2019 223.50p 224.90p 218.50p 218.50p 14979
19/03/2019 222.50p 225.00p 222.50p 223.50p 60378
18/03/2019 222.50p 224.00p 220.00p 222.50p 22314
15/03/2019 218.50p 223.75p 217.15p 222.50p 20511
14/03/2019 217.50p 218.50p 216.00p 218.50p 9205
13/03/2019 225.00p 225.00p 215.00p 217.50p 16941
12/03/2019 225.00p 225.00p 222.00p 225.00p 57185
11/03/2019 225.00p 225.00p 222.00p 225.00p 22436
08/03/2019 225.00p 225.70p 223.00p 225.00p 59579
07/03/2019 226.50p 226.50p 225.75p 226.50p 10810
06/03/2019 226.50p 228.50p 224.00p 226.50p 22824
05/03/2019 226.50p 228.50p 224.00p 226.50p 58656
04/03/2019 220.00p 231.00p 220.00p 226.50p 121948
01/03/2019 217.50p 220.00p 217.50p 217.50p 30833
28/02/2019 217.50p 220.00p 217.50p 217.50p 5647
27/02/2019 217.50p 220.00p 215.30p 217.50p 6758
26/02/2019 217.50p 220.00p 217.50p 217.50p 22326
25/02/2019 217.50p 220.00p 217.10p 217.50p 2112
22/02/2019 216.00p 220.00p 215.00p 217.50p 17551
21/02/2019 216.00p 218.95p 214.75p 216.00p 187069
20/02/2019 216.50p 219.15p 214.51p 215.00p 145790
19/02/2019 216.50p 219.10p 214.51p 216.50p 4299
18/02/2019 216.50p 219.50p 213.11p 216.50p 25085
15/02/2019 215.00p 219.50p 210.20p 216.50p 11991
14/02/2019 219.50p 222.00p 212.60p 215.00p 36341
13/02/2019 214.50p 223.40p 214.50p 220.50p 46152
12/02/2019 212.50p 217.00p 212.50p 214.50p 42694
11/02/2019 211.00p 215.00p 211.00p 212.50p 50143
08/02/2019 209.50p 214.00p 205.25p 211.00p 36333
07/02/2019 207.00p 209.00p 206.20p 207.00p 10901
06/02/2019 207.00p 207.00p 206.00p 207.00p 1632
05/02/2019 205.00p 210.00p 205.00p 207.00p 8701
04/02/2019 204.00p 207.90p 204.00p 205.00p 179827
01/02/2019 203.00p 205.20p 202.11p 204.00p 10759
31/01/2019 203.00p 203.00p 201.77p 203.00p 729
30/01/2019 202.00p 204.80p 202.00p 203.00p 13780
29/01/2019 200.00p 204.40p 197.30p 202.00p 16003
28/01/2019 200.00p 203.00p 196.00p 200.00p 7413
25/01/2019 208.00p 209.00p 200.00p 200.00p 27257
24/01/2019 208.00p 209.00p 208.00p 208.00p 3318
23/01/2019 208.00p 209.90p 206.80p 208.00p 113318
22/01/2019 210.00p 210.90p 208.00p 208.00p 96529
21/01/2019 211.00p 211.45p 208.50p 210.00p 202970
18/01/2019 208.50p 212.00p 208.50p 211.00p 379418
17/01/2019 207.00p 215.00p 207.00p 208.50p 36797
16/01/2019 209.00p 210.00p 205.00p 207.00p 285827
15/01/2019 198.50p 200.00p 197.00p 197.00p 11574
14/01/2019 198.50p 201.90p 198.25p 198.50p 7883
11/01/2019 198.50p 202.00p 198.50p 198.50p 6477
10/01/2019 201.50p 202.99p 197.70p 198.50p 8814
09/01/2019 192.50p 205.00p 192.50p 201.50p 79159
08/01/2019 183.00p 192.00p 182.00p 191.50p 17428
07/01/2019 182.00p 185.00p 180.43p 182.00p 9732
04/01/2019 177.50p 182.00p 177.50p 182.00p 15443
03/01/2019 177.50p 178.20p 175.50p 177.50p 29431
02/01/2019 175.50p 178.50p 174.10p 177.50p 26180
31/12/2018 175.50p 175.50p 174.50p 174.50p 0
28/12/2018 175.00p 176.50p 170.00p 175.50p 63945
27/12/2018 185.00p 185.00p 175.00p 177.50p 13218
24/12/2018 185.00p 185.00p 185.00p 185.00p 0
21/12/2018 182.50p 185.00p 182.50p 185.00p 279226
20/12/2018 187.50p 187.50p 180.00p 182.50p 10325
19/12/2018 191.00p 192.00p 187.50p 187.50p 461
18/12/2018 193.00p 193.00p 187.00p 191.00p 3126
17/12/2018 193.50p 195.25p 190.00p 193.50p 5965
14/12/2018 194.50p 194.50p 190.00p 193.50p 45244
13/12/2018 192.50p 198.50p 192.50p 194.50p 14288
12/12/2018 190.00p 195.00p 189.10p 192.50p 18573
11/12/2018 188.50p 192.00p 188.50p 190.00p 11143
10/12/2018 188.50p 188.55p 185.00p 188.50p 6050
07/12/2018 188.50p 192.00p 188.50p 188.50p 12387
06/12/2018 190.00p 190.00p 188.50p 188.50p 12986
05/12/2018 190.00p 194.00p 187.25p 190.00p 5371
04/12/2018 193.50p 193.50p 187.00p 190.00p 26232
03/12/2018 193.50p 197.00p 192.50p 193.50p 7310
30/11/2018 193.50p 197.00p 191.60p 193.50p 3350
29/11/2018 189.50p 195.00p 189.50p 193.50p 26975
28/11/2018 189.50p 193.00p 188.30p 189.50p 2003
27/11/2018 189.50p 193.75p 188.00p 189.50p 3374
26/11/2018 189.50p 193.75p 189.50p 189.50p 36
23/11/2018 183.50p 194.00p 183.50p 189.50p 24953
22/11/2018 184.00p 186.00p 181.50p 183.50p 21619
21/11/2018 184.00p 187.34p 181.00p 184.00p 9810
20/11/2018 191.00p 191.00p 180.00p 184.00p 34107
19/11/2018 192.50p 192.50p 190.00p 191.00p 9253
16/11/2018 192.50p 193.00p 190.00p 192.50p 3092
15/11/2018 192.50p 194.00p 190.11p 192.50p 6270
14/11/2018 194.00p 196.00p 191.00p 192.50p 25884
13/11/2018 200.50p 201.00p 190.80p 195.00p 38802
12/11/2018 200.50p 201.75p 196.00p 200.50p 6130
09/11/2018 200.50p 200.50p 196.25p 200.50p 5426
08/11/2018 202.50p 202.50p 196.25p 200.50p 736
07/11/2018 195.00p 204.40p 194.45p 197.00p 45595
06/11/2018 197.50p 199.00p 190.00p 195.00p 71302
05/11/2018 197.50p 197.50p 196.00p 197.50p 11510
02/11/2018 198.00p 198.00p 195.00p 197.50p 14259
01/11/2018 198.00p 200.00p 196.00p 198.00p 24420
31/10/2018 200.50p 201.00p 197.00p 200.50p 10841
30/10/2018 204.00p 204.00p 196.00p 200.50p 18691
29/10/2018 207.50p 207.60p 200.00p 204.00p 13501
26/10/2018 214.00p 214.00p 205.00p 207.50p 17166
25/10/2018 214.00p 214.00p 210.00p 214.00p 484
24/10/2018 214.00p 214.00p 212.75p 214.00p 10791
23/10/2018 214.00p 214.00p 210.00p 214.00p 14039
22/10/2018 214.00p 215.00p 212.98p 214.00p 40346
19/10/2018 214.00p 214.00p 210.00p 214.00p 2753
18/10/2018 214.00p 214.00p 214.00p 214.00p 0
17/10/2018 214.00p 215.49p 207.11p 214.00p 9113
16/10/2018 214.00p 214.00p 207.11p 214.00p 19817
15/10/2018 217.00p 217.00p 210.01p 214.00p 141979
12/10/2018 216.00p 219.70p 215.70p 217.00p 936
11/10/2018 221.50p 221.50p 210.00p 218.00p 40603
10/10/2018 226.00p 227.81p 218.05p 222.50p 26976
09/10/2018 226.00p 228.89p 219.25p 224.50p 110416
08/10/2018 226.00p 228.89p 223.00p 226.00p 6369
05/10/2018 226.00p 228.40p 222.60p 226.00p 5103
04/10/2018 224.00p 227.00p 224.00p 226.00p 12037
03/10/2018 224.00p 224.00p 220.00p 224.00p 40616
02/10/2018 225.00p 225.00p 220.00p 224.00p 8529
01/10/2018 226.00p 227.79p 222.00p 225.00p 57556
28/09/2018 227.50p 230.00p 224.00p 226.00p 96953
27/09/2018 234.00p 238.00p 225.00p 227.50p 13308
26/09/2018 234.00p 238.00p 230.00p 234.00p 8712
25/09/2018 232.00p 232.50p 232.00p 232.00p 4360
24/09/2018 235.00p 237.00p 230.50p 232.00p 21020
21/09/2018 236.00p 240.00p 232.00p 236.00p 188056
20/09/2018 252.50p 252.50p 234.56p 236.00p 79692
19/09/2018 241.00p 245.00p 238.60p 244.00p 33061
18/09/2018 238.00p 243.00p 238.00p 241.00p 104649
17/09/2018 232.50p 239.00p 232.00p 238.00p 68362
14/09/2018 227.00p 228.49p 227.00p 227.50p 16446
13/09/2018 222.50p 229.00p 220.50p 227.00p 30341
12/09/2018 221.50p 223.50p 219.75p 222.50p 7394
11/09/2018 221.00p 223.00p 220.00p 221.50p 14354
10/09/2018 218.50p 222.00p 217.00p 221.00p 27747
07/09/2018 217.50p 217.50p 217.50p 217.50p 7752
06/09/2018 217.50p 218.00p 216.50p 217.50p 3831
05/09/2018 219.00p 219.00p 216.50p 219.00p 10827

*Close Price adjusted for both dividends and splits