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
04/09/2018 219.00p 219.20p 216.00p 219.00p 10096
03/09/2018 220.00p 220.00p 215.35p 219.00p 14994
31/08/2018 220.00p 220.00p 218.00p 220.00p 7611
30/08/2018 220.00p 220.00p 219.60p 220.00p 17832
29/08/2018 219.00p 220.00p 218.00p 220.00p 5563
28/08/2018 221.00p 222.00p 216.75p 219.00p 20619
24/08/2018 221.00p 222.00p 220.00p 221.00p 2036
23/08/2018 225.00p 225.00p 220.00p 221.00p 48952
22/08/2018 226.00p 226.00p 222.00p 225.00p 11209
21/08/2018 226.00p 226.00p 222.00p 226.00p 11035
20/08/2018 221.00p 226.80p 220.90p 226.00p 102769
17/08/2018 221.00p 221.00p 221.00p 221.00p 7014
16/08/2018 221.50p 221.50p 218.50p 221.00p 5443
15/08/2018 221.50p 221.50p 220.00p 221.50p 5734
14/08/2018 221.50p 221.50p 220.00p 221.50p 14186
13/08/2018 222.00p 222.00p 220.00p 221.50p 12291
10/08/2018 222.00p 222.00p 221.10p 222.00p 5030
09/08/2018 222.00p 222.00p 221.00p 222.00p 10001
08/08/2018 222.00p 222.25p 221.50p 222.00p 18681
07/08/2018 227.50p 227.50p 222.00p 222.00p 43874
06/08/2018 227.50p 227.50p 225.00p 225.00p 14134
03/08/2018 227.50p 228.90p 225.22p 225.50p 11353
02/08/2018 230.50p 231.25p 226.55p 227.50p 4113
01/08/2018 230.50p 231.49p 230.50p 230.50p 1275
31/07/2018 230.00p 230.50p 230.00p 230.50p 7500
30/07/2018 237.00p 238.02p 230.00p 230.00p 42473
27/07/2018 231.00p 232.90p 227.00p 231.00p 10466
26/07/2018 231.00p 233.00p 227.00p 231.00p 19567
25/07/2018 228.50p 232.00p 226.75p 231.00p 24454
24/07/2018 226.50p 230.00p 225.50p 228.50p 144452
23/07/2018 225.50p 229.40p 224.00p 226.50p 13516
20/07/2018 227.00p 228.00p 222.00p 222.00p 27199
19/07/2018 227.00p 228.50p 225.60p 227.00p 3473
18/07/2018 232.50p 233.45p 220.00p 227.00p 59495
17/07/2018 238.50p 238.75p 227.00p 232.50p 35589
16/07/2018 239.00p 243.00p 233.60p 238.50p 46090
13/07/2018 236.50p 241.99p 233.00p 239.00p 64260
12/07/2018 247.50p 247.50p 236.00p 236.50p 27584
11/07/2018 246.00p 254.45p 246.00p 247.50p 50680
10/07/2018 245.50p 248.00p 242.60p 245.00p 94052
09/07/2018 236.50p 250.00p 236.50p 245.00p 213095
06/07/2018 234.50p 237.00p 230.00p 232.50p 56098
05/07/2018 223.50p 237.00p 223.50p 234.50p 56154
04/07/2018 224.50p 227.00p 223.00p 223.50p 8411
03/07/2018 222.50p 227.00p 222.50p 224.50p 24418
02/07/2018 222.50p 224.87p 221.25p 222.50p 5156
29/06/2018 221.50p 225.00p 220.01p 222.50p 24588
28/06/2018 221.50p 224.50p 220.00p 221.50p 6519
27/06/2018 221.50p 224.50p 219.00p 221.50p 55680
26/06/2018 222.50p 223.45p 220.00p 221.50p 18654
25/06/2018 222.50p 223.50p 220.20p 222.50p 6090
22/06/2018 221.50p 223.50p 220.00p 222.50p 12044
21/06/2018 221.50p 223.00p 219.00p 221.50p 8119
20/06/2018 221.50p 221.50p 218.75p 221.50p 3281
19/06/2018 223.50p 224.20p 218.55p 221.50p 68083
18/06/2018 222.50p 224.40p 222.00p 223.50p 13380
15/06/2018 217.50p 224.50p 217.25p 222.50p 214064
14/06/2018 214.50p 220.00p 214.50p 217.50p 22102
13/06/2018 212.50p 216.50p 212.50p 214.50p 26200
12/06/2018 212.50p 215.00p 212.30p 212.50p 18020
11/06/2018 212.50p 212.50p 210.00p 212.50p 56275
08/06/2018 212.50p 212.50p 210.00p 212.50p 9636
07/06/2018 212.50p 212.50p 210.00p 212.50p 7896
06/06/2018 212.50p 212.50p 212.30p 212.50p 11927
05/06/2018 216.50p 216.90p 209.11p 211.50p 122686
04/06/2018 205.50p 218.90p 205.50p 216.50p 92977
01/06/2018 207.50p 207.50p 203.55p 205.50p 20347
31/05/2018 212.50p 212.50p 205.11p 207.50p 34491
30/05/2018 217.50p 220.00p 208.11p 212.50p 59167
29/05/2018 222.50p 223.50p 215.00p 217.50p 21103
25/05/2018 227.50p 227.50p 220.00p 222.50p 27660
24/05/2018 227.50p 230.00p 225.45p 227.50p 7447
23/05/2018 227.50p 228.00p 225.00p 227.50p 15360
22/05/2018 227.50p 230.00p 225.00p 227.50p 308177
21/05/2018 227.50p 230.00p 225.00p 227.50p 17219
18/05/2018 221.50p 227.00p 221.50p 226.00p 146164
17/05/2018 216.50p 222.00p 216.50p 221.00p 153188
16/05/2018 215.50p 218.00p 214.00p 215.50p 43455
15/05/2018 212.50p 217.50p 212.50p 215.50p 193546
14/05/2018 207.50p 215.00p 207.50p 212.50p 157644
11/05/2018 204.50p 206.50p 202.00p 204.50p 138632
10/05/2018 200.00p 205.00p 200.00p 202.50p 45825
09/05/2018 194.50p 202.00p 193.00p 200.00p 511844
08/05/2018 187.50p 195.00p 187.50p 193.50p 49034
04/05/2018 187.50p 190.00p 185.00p 187.50p 10488
03/05/2018 187.50p 190.00p 185.00p 187.50p 12586
02/05/2018 187.50p 190.00p 185.50p 187.50p 393142
01/05/2018 186.50p 190.00p 185.00p 187.50p 52421
30/04/2018 186.50p 188.00p 185.60p 186.50p 10406
27/04/2018 187.50p 189.50p 185.00p 186.50p 93540
26/04/2018 187.50p 189.00p 185.25p 187.50p 162558
25/04/2018 189.50p 191.00p 185.00p 187.50p 50767
24/04/2018 179.50p 190.75p 178.00p 189.50p 65983
23/04/2018 169.50p 181.00p 167.50p 179.00p 224927
20/04/2018 167.50p 172.00p 165.00p 169.50p 39540
19/04/2018 165.50p 168.00p 164.00p 167.50p 43539
18/04/2018 163.50p 166.70p 161.00p 165.50p 211166
17/04/2018 163.00p 163.00p 161.00p 163.00p 255609
16/04/2018 163.00p 163.40p 161.00p 163.00p 29681
13/04/2018 163.00p 163.00p 161.13p 163.00p 37878
12/04/2018 163.00p 164.00p 161.00p 163.00p 34300
11/04/2018 164.00p 164.00p 159.50p 160.50p 64299
10/04/2018 165.50p 165.50p 164.00p 165.00p 25435
09/04/2018 164.50p 166.00p 162.00p 165.50p 18574
06/04/2018 165.00p 166.00p 160.00p 162.00p 30161
05/04/2018 166.00p 166.00p 165.00p 166.00p 3173
04/04/2018 166.00p 166.00p 165.00p 166.00p 917
03/04/2018 168.00p 168.00p 165.00p 166.00p 29464
29/03/2018 170.00p 170.00p 167.50p 167.50p 24621
28/03/2018 168.50p 169.00p 167.00p 168.50p 7105
27/03/2018 170.00p 170.00p 168.00p 170.00p 9077
26/03/2018 170.00p 170.00p 168.00p 170.00p 18718
23/03/2018 168.50p 170.00p 168.50p 168.50p 49750
22/03/2018 170.00p 170.00p 168.20p 170.00p 851
21/03/2018 170.00p 170.00p 168.20p 170.00p 28404
20/03/2018 170.00p 170.00p 167.00p 170.00p 64069
19/03/2018 170.00p 170.00p 168.00p 170.00p 15779
16/03/2018 170.00p 171.00p 170.00p 170.00p 22419
15/03/2018 171.00p 171.50p 168.50p 168.50p 27538
14/03/2018 171.00p 171.00p 170.00p 171.00p 12159
13/03/2018 171.00p 171.00p 170.00p 171.00p 8819
12/03/2018 171.00p 171.00p 170.00p 171.00p 12939
09/03/2018 171.00p 171.00p 170.00p 171.00p 10905
08/03/2018 171.00p 171.00p 170.00p 171.00p 21059
07/03/2018 171.00p 171.00p 170.00p 171.00p 19401
06/03/2018 171.50p 171.50p 170.00p 171.50p 15063
05/03/2018 171.50p 171.50p 170.00p 171.50p 31598
02/03/2018 171.50p 171.50p 170.00p 171.50p 113374
01/03/2018 171.00p 171.00p 170.45p 171.00p 8414
28/02/2018 171.50p 171.50p 171.35p 171.50p 3781
27/02/2018 171.00p 171.35p 170.00p 171.00p 5737
26/02/2018 171.00p 171.50p 169.50p 171.00p 33626
23/02/2018 171.50p 172.00p 170.00p 171.50p 38012
22/02/2018 172.00p 173.00p 171.00p 171.50p 20688
21/02/2018 172.00p 173.00p 170.40p 172.00p 42658
20/02/2018 172.00p 174.00p 172.00p 172.00p 63927
19/02/2018 172.50p 177.00p 170.00p 172.00p 133890
16/02/2018 166.50p 169.00p 166.00p 167.00p 10384
15/02/2018 165.50p 168.00p 165.00p 166.50p 22433
14/02/2018 165.50p 165.80p 165.00p 165.50p 7169
13/02/2018 165.50p 166.00p 165.00p 165.50p 15810
12/02/2018 166.00p 167.00p 165.00p 165.00p 29176
09/02/2018 166.00p 166.60p 165.50p 166.00p 5935
08/02/2018 166.00p 166.80p 166.00p 166.00p -7116
07/02/2018 165.50p 167.00p 165.00p 166.00p 31753
06/02/2018 169.50p 169.50p 165.00p 165.50p 44613
05/02/2018 170.50p 170.55p 168.50p 170.50p 48143
02/02/2018 170.50p 171.00p 170.00p 170.50p 40017
01/02/2018 170.50p 170.50p 170.00p 170.50p 664
31/01/2018 170.50p 170.80p 170.10p 170.50p 26005
30/01/2018 170.50p 171.50p 170.00p 170.50p 3705
29/01/2018 170.50p 171.00p 170.00p 170.50p 14798
26/01/2018 170.00p 171.00p 170.00p 170.50p 116
25/01/2018 170.50p 171.00p 169.00p 170.00p 7498
24/01/2018 170.00p 170.50p 168.50p 170.50p 15146
23/01/2018 170.00p 170.00p 168.00p 170.00p 5702
22/01/2018 170.00p 170.00p 168.00p 170.00p 14746
19/01/2018 170.00p 170.00p 168.00p 170.00p 15943
18/01/2018 169.00p 170.00p 168.00p 170.00p 21005
17/01/2018 169.00p 171.00p 168.00p 169.50p 231958
16/01/2018 167.50p 167.70p 167.50p 167.50p 107745
15/01/2018 167.50p 167.50p 167.00p 167.50p 16058
12/01/2018 167.50p 167.50p 167.50p 167.50p 14882
11/01/2018 167.50p 167.70p 167.00p 167.50p 226
10/01/2018 169.00p 169.30p 167.50p 167.50p 12192
09/01/2018 168.50p 168.50p 167.00p 168.50p 19532
08/01/2018 170.00p 170.00p 167.00p 169.00p 135343
05/01/2018 170.00p 171.00p 169.00p 170.00p 44668
04/01/2018 169.00p 170.20p 169.00p 170.00p 10546
03/01/2018 171.00p 172.00p 169.00p 169.00p 57687
02/01/2018 169.50p 172.00p 168.35p 171.00p 27980
29/12/2017 169.50p 172.00p 167.25p 169.50p 6865
28/12/2017 167.50p 172.00p 167.00p 169.50p 6086
27/12/2017 167.50p 170.00p 167.50p 167.50p 3758
22/12/2017 167.50p 170.00p 167.50p 167.50p 40958
21/12/2017 166.50p 166.50p 165.00p 166.50p 2685
20/12/2017 167.50p 170.00p 166.50p 166.50p 2340
19/12/2017 167.50p 169.75p 165.50p 167.50p 2209
18/12/2017 170.50p 170.50p 167.50p 167.50p 10410
15/12/2017 170.50p 170.50p 170.40p 170.50p 1558
14/12/2017 170.50p 170.50p 170.00p 170.50p 6628
13/12/2017 170.50p 170.70p 170.00p 170.50p 3913
12/12/2017 170.50p 170.50p 170.00p 170.50p 52210
11/12/2017 171.00p 171.35p 170.00p 170.50p 12057
08/12/2017 174.00p 174.00p 170.00p 171.00p 7850
07/12/2017 178.00p 178.00p 175.00p 175.50p 7029
06/12/2017 178.50p 178.50p 177.00p 177.50p 33669
05/12/2017 180.00p 180.99p 179.00p 179.00p 34640
04/12/2017 181.00p 181.45p 180.00p 180.00p 26134
01/12/2017 181.00p 182.00p 181.00p 181.00p 30962
30/11/2017 181.00p 181.99p 181.00p 181.00p 7825
29/11/2017 180.00p 181.99p 180.00p 181.00p 19333
28/11/2017 180.00p 182.00p 180.00p 180.00p 13401
27/11/2017 181.00p 181.98p 180.00p 180.00p 58008
24/11/2017 181.00p 181.75p 180.55p 181.00p 210440
23/11/2017 177.50p 183.50p 175.00p 181.00p 481973

*Close Price adjusted for both dividends and splits