Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
10/01/2017 150.00p 150.00p 143.75p 145.50p 98420
09/01/2017 152.25p 156.50p 150.00p 150.25p 120054
06/01/2017 152.00p 156.50p 151.00p 152.00p 46969
05/01/2017 149.75p 151.00p 147.00p 147.00p 466253
04/01/2017 149.75p 150.60p 147.75p 150.00p 730997
03/01/2017 148.31p 150.75p 146.55p 148.13p 67849
30/12/2016 150.75p 150.75p 148.31p 149.37p 54910
29/12/2016 151.75p 151.75p 148.00p 148.00p 19982
28/12/2016 151.43p 151.43p 149.55p 150.87p 6156
23/12/2016 146.00p 152.93p 146.00p 148.00p 6648
22/12/2016 146.00p 150.00p 146.00p 150.00p 18748
21/12/2016 147.75p 148.00p 146.45p 148.00p 7290
20/12/2016 149.00p 149.84p 147.72p 148.37p 4423
19/12/2016 146.00p 149.00p 146.00p 147.50p 13619
16/12/2016 148.50p 151.50p 148.50p 148.50p 24302
15/12/2016 146.00p 148.87p 146.00p 148.00p 5465
14/12/2016 148.80p 151.94p 147.58p 149.75p 50228
13/12/2016 150.25p 152.39p 150.00p 151.87p 12165
12/12/2016 153.50p 153.50p 147.41p 153.50p 20193
09/12/2016 153.75p 153.75p 150.50p 150.50p 1293
08/12/2016 153.75p 153.75p 149.00p 153.75p 42664
07/12/2016 148.89p 152.31p 148.63p 150.63p 23399
06/12/2016 148.35p 150.75p 148.35p 149.50p 7814
05/12/2016 153.00p 153.78p 147.67p 153.75p 44504
02/12/2016 153.75p 153.75p 152.25p 153.75p 12173
01/12/2016 151.75p 153.75p 148.35p 153.75p 57096
30/11/2016 151.75p 151.75p 147.10p 151.00p 40911
29/11/2016 152.00p 152.00p 151.00p 152.00p 12345
28/11/2016 147.00p 152.00p 147.00p 151.63p 51437
25/11/2016 151.75p 151.75p 146.89p 151.75p 9126
24/11/2016 149.00p 152.00p 147.00p 149.50p 30449
23/11/2016 146.00p 149.00p 146.00p 147.50p 4467
22/11/2016 146.75p 151.50p 146.75p 147.00p 156380
21/11/2016 150.00p 151.80p 150.00p 150.00p 654919
18/11/2016 152.00p 152.00p 147.00p 148.50p 18946
17/11/2016 149.00p 150.60p 147.00p 147.00p 16668
16/11/2016 148.00p 151.00p 146.40p 149.00p 169006
15/11/2016 145.00p 147.02p 144.25p 144.25p 59021
14/11/2016 140.00p 145.00p 140.00p 144.00p 1263557
11/11/2016 139.00p 140.00p 136.50p 138.50p 20680
10/11/2016 139.00p 139.00p 137.00p 137.00p 8127
09/11/2016 133.00p 139.00p 133.00p 136.50p 51676
08/11/2016 136.00p 138.20p 129.75p 135.75p 128146
07/11/2016 135.25p 138.50p 135.25p 137.87p 553983
04/11/2016 137.00p 140.00p 134.06p 139.00p 22835
03/11/2016 139.00p 140.50p 137.15p 139.00p 34387
02/11/2016 138.00p 138.30p 135.00p 138.00p 72186
01/11/2016 138.00p 140.00p 138.00p 140.00p 9694
31/10/2016 139.00p 140.00p 138.50p 140.00p 10212
28/10/2016 139.50p 140.00p 138.00p 140.00p 21241
27/10/2016 140.00p 142.00p 138.52p 140.00p 38753
26/10/2016 143.00p 143.00p 138.25p 138.87p 33829
25/10/2016 138.25p 143.00p 138.25p 141.50p 17236
24/10/2016 141.25p 145.00p 138.25p 138.25p 48444
21/10/2016 142.00p 144.38p 141.62p 142.00p 40291
20/10/2016 144.75p 145.00p 141.25p 142.00p 105599
19/10/2016 147.00p 148.18p 143.00p 143.25p 25207
18/10/2016 147.25p 148.80p 147.25p 148.00p 31386
17/10/2016 148.00p 150.00p 145.80p 146.25p 21210
14/10/2016 148.00p 149.30p 147.00p 147.00p 22128
13/10/2016 153.00p 153.75p 146.03p 151.75p 231314
12/10/2016 152.00p 153.75p 148.95p 153.75p 48050
11/10/2016 147.00p 152.00p 144.50p 149.00p 167142
10/10/2016 147.25p 148.00p 145.50p 145.50p 276875
07/10/2016 142.75p 146.50p 141.50p 146.00p 69862
06/10/2016 144.75p 144.75p 138.75p 138.75p 28274
05/10/2016 144.00p 144.00p 141.00p 141.00p 10138
04/10/2016 144.50p 147.00p 140.50p 140.50p 135396
03/10/2016 142.00p 144.50p 142.00p 144.25p 45601
30/09/2016 143.00p 144.75p 139.20p 142.00p 41033
29/09/2016 148.50p 148.50p 145.00p 145.00p 9771
28/09/2016 153.00p 153.00p 148.00p 148.00p 14137
27/09/2016 155.00p 155.00p 149.25p 153.00p 26545
26/09/2016 155.00p 155.00p 148.93p 149.50p 21835
23/09/2016 150.00p 150.00p 146.90p 150.00p 8396
22/09/2016 150.00p 150.00p 146.25p 147.00p 40454
21/09/2016 149.50p 149.50p 146.20p 149.50p 39073
20/09/2016 148.00p 149.50p 145.32p 149.50p 48950
19/09/2016 150.00p 150.00p 146.50p 149.00p 51904
16/09/2016 144.50p 153.75p 144.50p 153.75p 164199
15/09/2016 145.00p 148.00p 145.00p 148.00p 17713
14/09/2016 159.50p 160.63p 157.50p 159.00p 97995
13/09/2016 160.00p 161.00p 155.50p 160.00p 57843
12/09/2016 153.00p 158.25p 153.00p 153.25p 218172
09/09/2016 159.00p 162.40p 153.00p 157.00p 131010
08/09/2016 167.25p 167.25p 160.00p 166.00p 61276
07/09/2016 155.00p 167.50p 155.00p 167.25p 198663
06/09/2016 161.00p 163.00p 159.00p 160.00p 77726
05/09/2016 150.00p 161.00p 150.00p 161.00p 323893
02/09/2016 147.50p 148.00p 144.00p 145.00p 43632
01/09/2016 145.12p 145.12p 143.80p 145.00p 5202
31/08/2016 147.50p 147.50p 142.87p 145.00p 4805
30/08/2016 149.50p 149.50p 145.00p 149.50p 18302
26/08/2016 149.50p 149.50p 146.43p 149.50p 5912
25/08/2016 152.75p 152.75p 146.00p 149.50p 19460
24/08/2016 150.00p 152.25p 144.00p 152.25p 109435
23/08/2016 154.00p 154.00p 145.00p 147.00p 72399
22/08/2016 148.00p 154.00p 142.00p 154.00p 18547
19/08/2016 145.00p 147.00p 142.60p 145.00p 25432
18/08/2016 141.80p 142.50p 141.25p 142.50p 3007
17/08/2016 143.00p 143.00p 140.00p 140.00p 24003
16/08/2016 139.15p 142.50p 139.15p 140.00p 24661
15/08/2016 141.00p 142.50p 139.81p 140.63p 23791
12/08/2016 139.75p 141.00p 138.44p 139.13p 42523
11/08/2016 141.50p 141.50p 139.10p 140.00p 3547
10/08/2016 137.25p 141.00p 137.25p 140.50p 19185
09/08/2016 142.00p 142.00p 138.50p 142.00p 49474
08/08/2016 142.50p 142.50p 139.50p 141.75p 7479
05/08/2016 142.75p 142.75p 139.50p 142.25p 18850
04/08/2016 141.17p 141.17p 139.25p 139.25p 2963
03/08/2016 142.00p 142.00p 140.33p 142.00p 3126
02/08/2016 138.00p 140.00p 138.00p 140.00p 1001
01/08/2016 139.00p 142.98p 138.00p 141.00p 26308
29/07/2016 143.00p 143.00p 138.00p 143.00p 16853
28/07/2016 139.24p 141.00p 138.50p 138.50p 27105
27/07/2016 140.41p 140.41p 139.50p 139.50p 4000
26/07/2016 137.00p 142.00p 137.00p 139.50p 13559
25/07/2016 142.00p 142.00p 138.00p 142.00p 9477
22/07/2016 140.67p 140.67p 139.00p 139.50p 9350
21/07/2016 142.50p 142.50p 140.67p 142.50p 4967
20/07/2016 139.53p 142.00p 139.53p 141.00p 13832
19/07/2016 137.00p 142.00p 137.00p 139.00p 117175
18/07/2016 139.19p 143.00p 139.19p 141.50p 114590
15/07/2016 142.00p 142.00p 138.50p 140.50p 48923
14/07/2016 143.00p 144.00p 139.87p 139.87p 459248
13/07/2016 143.00p 143.50p 140.20p 143.00p 49983
12/07/2016 141.00p 141.00p 138.00p 140.00p 237144
11/07/2016 140.00p 140.00p 138.00p 140.00p 217324
08/07/2016 140.00p 140.00p 136.00p 138.50p 18120
07/07/2016 139.00p 139.60p 136.00p 138.00p 247231
06/07/2016 137.00p 140.00p 137.00p 137.00p 18703
05/07/2016 140.00p 144.00p 137.00p 138.00p 20709
04/07/2016 145.00p 145.00p 141.00p 142.50p 10960
01/07/2016 140.00p 143.75p 140.00p 142.50p 14356
30/06/2016 140.50p 143.75p 140.50p 140.50p 2895
29/06/2016 144.50p 144.50p 140.75p 144.50p 26615
28/06/2016 140.50p 143.75p 140.50p 140.50p 52668
27/06/2016 148.00p 148.00p 141.25p 142.50p 23643
24/06/2016 140.00p 148.00p 137.50p 147.50p 40373
23/06/2016 150.00p 150.00p 146.40p 150.00p 44122
22/06/2016 149.00p 150.00p 146.40p 150.00p 23273
21/06/2016 150.00p 150.00p 148.86p 150.00p 4993
20/06/2016 147.00p 150.34p 146.25p 147.87p 26251
17/06/2016 147.00p 150.00p 143.00p 150.00p 20942
16/06/2016 144.00p 144.00p 140.25p 140.25p 42169
15/06/2016 143.00p 143.00p 140.00p 143.00p 18180
14/06/2016 142.00p 144.06p 140.25p 140.25p 42710
13/06/2016 140.50p 146.75p 140.50p 140.50p 56787
10/06/2016 146.00p 146.25p 141.40p 146.25p 34961
09/06/2016 140.75p 144.50p 140.75p 143.88p 90938
08/06/2016 145.00p 145.00p 141.30p 145.00p 31262
07/06/2016 143.00p 145.50p 141.30p 143.25p 56196
06/06/2016 145.00p 145.00p 141.30p 145.00p 27569
03/06/2016 140.50p 144.00p 140.50p 142.25p 17208
02/06/2016 140.25p 144.50p 140.25p 144.50p 20074
01/06/2016 140.25p 144.00p 140.25p 140.25p 11291
31/05/2016 140.00p 145.00p 138.75p 144.00p 34069
27/05/2016 140.88p 143.92p 140.88p 143.00p 4704
26/05/2016 145.00p 145.00p 141.00p 142.00p 9396
25/05/2016 144.75p 144.75p 140.00p 140.00p 43225
24/05/2016 145.00p 145.00p 140.00p 144.75p 5152
23/05/2016 144.00p 144.00p 143.20p 144.00p 8264
20/05/2016 145.00p 145.00p 143.40p 144.00p 4982
19/05/2016 142.00p 144.00p 138.50p 144.00p 16989
18/05/2016 139.00p 142.00p 137.25p 141.75p 15828
17/05/2016 138.00p 138.00p 136.43p 137.50p 10057
16/05/2016 140.00p 141.56p 137.00p 137.00p 88984
13/05/2016 142.00p 145.00p 140.00p 141.00p 40827
12/05/2016 147.00p 147.00p 141.90p 142.00p 8831
11/05/2016 143.00p 145.00p 142.00p 145.00p 48745
10/05/2016 144.25p 146.00p 144.00p 144.00p 42451
09/05/2016 144.25p 146.90p 144.25p 144.25p 11514
06/05/2016 144.00p 147.00p 142.00p 144.00p 73686
05/05/2016 145.00p 147.00p 144.00p 144.00p 25603
04/05/2016 145.00p 148.75p 145.00p 145.00p 44313
03/05/2016 150.00p 150.00p 145.25p 145.25p 49852
29/04/2016 151.00p 151.00p 147.50p 147.50p 12803
28/04/2016 151.00p 151.00p 148.00p 148.00p 6032
27/04/2016 150.75p 150.75p 145.00p 150.75p 14971
26/04/2016 145.00p 150.70p 145.00p 145.00p 10159
25/04/2016 151.00p 151.00p 149.00p 149.00p 6905
22/04/2016 147.00p 151.00p 147.00p 149.00p 22373
21/04/2016 151.00p 151.00p 149.00p 151.00p 8113
20/04/2016 149.00p 151.80p 149.00p 151.00p 5878
19/04/2016 153.00p 153.00p 150.00p 150.00p 31584
18/04/2016 153.00p 153.00p 150.00p 150.00p 26355
15/04/2016 150.00p 153.00p 148.74p 151.50p 35657
14/04/2016 146.75p 150.00p 145.25p 145.25p 37922
13/04/2016 149.75p 149.75p 147.00p 147.25p 24477
12/04/2016 148.00p 150.50p 142.00p 147.75p 123941
11/04/2016 145.00p 150.00p 141.70p 147.00p 114338
08/04/2016 154.45p 154.45p 151.50p 152.50p 20661
07/04/2016 154.00p 155.00p 152.00p 152.50p 73885
06/04/2016 154.00p 156.00p 150.00p 151.00p 50517
05/04/2016 156.00p 156.00p 150.00p 150.00p 43038
04/04/2016 156.00p 156.00p 151.80p 152.25p 33017
01/04/2016 156.00p 157.50p 153.00p 153.00p 82641
31/03/2016 155.00p 159.00p 155.00p 156.00p 24472
30/03/2016 159.00p 159.00p 156.00p 156.25p 15666
29/03/2016 156.50p 159.50p 156.50p 156.50p 21607

*Close Price adjusted for both dividends and splits