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
24/03/2016 160.00p 160.00p 157.50p 157.50p 32187
23/03/2016 160.00p 160.25p 158.23p 160.25p 16457
22/03/2016 158.00p 161.50p 157.75p 157.75p 41929
21/03/2016 165.00p 165.00p 161.00p 161.50p 18134
18/03/2016 158.00p 163.00p 158.00p 163.00p 61705
17/03/2016 156.00p 158.00p 155.25p 156.00p 5873
16/03/2016 158.00p 158.00p 155.20p 158.00p 14530
15/03/2016 158.00p 160.00p 156.00p 156.00p 27959
14/03/2016 159.00p 159.00p 155.85p 158.00p 10975
11/03/2016 159.00p 160.00p 155.50p 159.00p 57976
10/03/2016 157.00p 160.00p 155.25p 160.00p 52842
09/03/2016 159.00p 160.00p 157.75p 159.00p 6815
08/03/2016 158.00p 160.00p 157.25p 157.75p 33145
07/03/2016 162.75p 162.75p 161.60p 162.75p 475
04/03/2016 162.75p 162.75p 161.60p 162.75p 8096
03/03/2016 159.00p 162.75p 159.00p 162.75p 8202
02/03/2016 162.75p 162.75p 159.45p 162.75p 52321
01/03/2016 163.00p 163.00p 159.25p 163.00p 14984
29/02/2016 163.00p 163.00p 159.00p 163.00p 87368
26/02/2016 159.00p 162.75p 159.00p 159.00p 1521
25/02/2016 164.00p 164.00p 159.19p 162.75p 34701
24/02/2016 160.00p 160.00p 160.00p 160.00p 289
23/02/2016 160.60p 163.60p 160.60p 162.00p 2991
22/02/2016 164.00p 164.00p 160.75p 160.75p 18166
19/02/2016 164.50p 164.75p 162.50p 162.50p 597
18/02/2016 162.75p 165.00p 159.92p 164.75p 26788
17/02/2016 159.00p 162.45p 159.00p 159.00p 21098
16/02/2016 162.75p 162.75p 160.50p 160.50p 1484
15/02/2016 163.00p 163.00p 158.50p 158.50p 5681
12/02/2016 161.75p 163.00p 158.00p 158.00p 55438
11/02/2016 160.00p 161.75p 155.25p 160.25p 100124
10/02/2016 160.00p 160.00p 155.00p 160.00p 20461
09/02/2016 162.00p 162.00p 157.00p 157.00p 249082
08/02/2016 160.00p 162.00p 156.75p 160.00p 42268
05/02/2016 159.00p 163.75p 158.69p 161.50p 68448
04/02/2016 164.50p 164.50p 160.00p 160.00p 5847
03/02/2016 160.00p 160.00p 158.50p 160.00p 2706
02/02/2016 164.75p 164.75p 158.50p 158.50p 610600
01/02/2016 165.00p 165.00p 159.48p 162.50p 9693
29/01/2016 160.00p 163.00p 158.68p 158.75p 18828
28/01/2016 164.00p 164.00p 160.00p 160.00p 7610
27/01/2016 160.00p 162.50p 160.00p 160.00p 5583
26/01/2016 164.00p 164.00p 158.50p 161.00p 5833
25/01/2016 157.25p 160.75p 157.25p 159.75p 1829
22/01/2016 160.95p 160.95p 158.25p 159.50p 9370
21/01/2016 158.00p 159.25p 157.45p 158.50p 12867
20/01/2016 158.00p 160.95p 158.00p 158.50p 7589
19/01/2016 157.00p 162.63p 157.00p 160.50p 26495
18/01/2016 160.75p 162.00p 158.50p 160.75p 42029
15/01/2016 159.00p 163.00p 157.00p 160.50p 97533
14/01/2016 157.00p 159.34p 156.70p 157.00p 73601
13/01/2016 158.00p 160.00p 158.00p 160.00p 41712
12/01/2016 158.50p 160.78p 153.25p 157.12p 30484
11/01/2016 161.50p 163.00p 159.25p 161.00p 24111
08/01/2016 163.00p 165.70p 161.50p 162.00p 33883
07/01/2016 163.50p 166.00p 163.42p 166.00p 92495
06/01/2016 154.75p 169.05p 151.90p 167.00p 187079
05/01/2016 145.00p 153.00p 143.80p 153.00p 53616
04/01/2016 153.00p 156.75p 149.50p 149.50p 41430
31/12/2015 153.00p 155.00p 151.74p 154.00p 16750
30/12/2015 151.60p 155.88p 151.60p 154.75p 6137
29/12/2015 154.00p 155.94p 154.00p 154.00p 4315
24/12/2015 155.00p 155.00p 153.83p 154.50p 8436
23/12/2015 158.00p 162.00p 157.00p 157.00p 13846
22/12/2015 162.00p 162.44p 158.00p 160.00p 30802
21/12/2015 160.00p 165.00p 158.00p 163.75p 52021
18/12/2015 161.00p 161.00p 158.00p 160.00p 28793
17/12/2015 165.00p 167.02p 161.00p 161.00p 38431
16/12/2015 165.00p 165.00p 163.50p 165.00p 27103
15/12/2015 170.00p 170.00p 164.00p 165.00p 63877
14/12/2015 164.00p 170.00p 162.00p 170.00p 40341
11/12/2015 163.75p 167.00p 163.67p 164.00p 14493
10/12/2015 167.75p 168.14p 163.00p 163.75p 32676
09/12/2015 164.25p 168.00p 164.00p 167.62p 12000
08/12/2015 168.00p 168.62p 163.10p 164.25p 15902
07/12/2015 167.00p 168.50p 161.00p 161.00p 71886
04/12/2015 170.00p 172.20p 165.00p 167.00p 18890
03/12/2015 174.00p 174.00p 170.50p 170.50p 13008
02/12/2015 172.00p 173.50p 170.00p 172.13p 23907
01/12/2015 168.00p 171.71p 166.80p 170.00p 47859
30/11/2015 170.75p 171.00p 167.50p 168.00p 26992
27/11/2015 166.00p 171.15p 166.00p 166.00p 7500
26/11/2015 170.00p 172.00p 167.30p 169.00p 26542
25/11/2015 170.00p 171.00p 168.00p 168.00p 36570
24/11/2015 173.00p 173.00p 169.50p 169.50p 12367
23/11/2015 173.00p 173.00p 167.75p 167.75p 23248
20/11/2015 172.00p 172.00p 169.00p 170.00p 19867
19/11/2015 173.00p 173.57p 169.50p 169.75p 50835
18/11/2015 167.25p 175.00p 167.25p 169.12p 106438
17/11/2015 170.00p 172.00p 168.34p 172.00p 65739
16/11/2015 168.00p 169.75p 167.00p 168.12p 21938
13/11/2015 170.00p 175.00p 166.25p 166.50p 84024
12/11/2015 170.00p 170.00p 161.86p 168.00p 59704
11/11/2015 160.00p 172.50p 156.80p 168.50p 112198
10/11/2015 155.00p 160.00p 150.50p 159.00p 91887
09/11/2015 145.00p 151.13p 145.00p 146.25p 36815
06/11/2015 152.00p 153.40p 149.87p 150.75p 14533
05/11/2015 152.50p 153.40p 151.43p 153.00p 16243
04/11/2015 151.00p 152.90p 150.00p 152.50p 19471
03/11/2015 148.00p 152.80p 148.00p 150.00p 27431
02/11/2015 148.00p 152.50p 145.00p 151.00p 76310
30/10/2015 152.00p 155.00p 152.00p 152.00p 102035
29/10/2015 157.00p 157.00p 152.06p 154.00p 22144
28/10/2015 155.00p 155.60p 152.50p 154.00p 40626
27/10/2015 154.50p 154.50p 152.50p 152.50p 26000
26/10/2015 152.75p 154.50p 151.25p 152.75p 20033
23/10/2015 153.00p 153.75p 152.50p 152.50p 11000
22/10/2015 149.25p 151.75p 149.25p 150.50p 8878
21/10/2015 150.00p 151.75p 148.00p 148.00p 9395
20/10/2015 151.00p 155.00p 150.25p 151.00p 18422
19/10/2015 151.00p 153.50p 151.00p 151.00p 11690
16/10/2015 151.00p 153.80p 151.00p 151.00p 36189
15/10/2015 152.00p 154.50p 152.00p 153.00p 61799
14/10/2015 153.81p 153.81p 150.25p 152.63p 7944
13/10/2015 152.00p 155.75p 150.00p 150.25p 25238
12/10/2015 153.00p 155.50p 150.75p 155.50p 19734
09/10/2015 150.00p 151.50p 148.00p 151.50p 46008
08/10/2015 145.00p 150.00p 145.00p 147.50p 19246
07/10/2015 144.25p 149.50p 144.25p 149.50p 46160
06/10/2015 145.00p 148.00p 144.50p 145.00p 63926
05/10/2015 145.00p 147.25p 142.00p 145.00p 60333
02/10/2015 146.50p 148.50p 146.50p 148.50p 18280
01/10/2015 150.20p 150.20p 149.50p 149.50p 5983
30/09/2015 147.00p 150.00p 145.00p 147.00p 33665
29/09/2015 149.00p 150.00p 148.60p 150.00p 19283
28/09/2015 147.00p 150.00p 147.00p 149.00p 15815
25/09/2015 144.00p 146.50p 144.00p 146.50p 17750
24/09/2015 147.00p 152.00p 145.00p 145.00p 21627
23/09/2015 150.00p 153.70p 148.00p 149.63p 21600
22/09/2015 155.00p 155.80p 150.00p 150.00p 59984
21/09/2015 155.00p 157.20p 155.00p 155.00p 10364
18/09/2015 155.00p 157.25p 155.00p 155.00p 24482
17/09/2015 155.00p 158.00p 155.00p 158.00p 51862
16/09/2015 158.00p 159.50p 154.25p 155.50p 88197
15/09/2015 158.00p 161.45p 158.00p 158.00p 29891
14/09/2015 161.00p 163.50p 159.75p 161.00p 10984
11/09/2015 160.25p 161.06p 160.13p 160.75p 8501
10/09/2015 158.00p 163.06p 158.00p 158.00p 4360
09/09/2015 162.25p 162.50p 158.00p 161.63p 29523
08/09/2015 163.00p 163.00p 160.50p 160.50p 8722
07/09/2015 160.00p 161.20p 157.00p 157.00p 12007
04/09/2015 160.00p 162.00p 156.00p 156.00p 46006
03/09/2015 160.00p 165.00p 158.00p 160.00p 20175
02/09/2015 156.80p 159.00p 155.00p 159.00p 9621
01/09/2015 155.00p 159.00p 155.00p 155.00p 8296
28/08/2015 155.00p 157.00p 155.00p 155.00p 290
27/08/2015 156.00p 161.00p 155.00p 155.00p 31777
26/08/2015 157.00p 160.75p 151.25p 155.00p 64336
25/08/2015 155.75p 160.12p 148.00p 148.00p 54439
24/08/2015 167.00p 168.29p 155.00p 155.00p 63095
21/08/2015 169.00p 170.00p 168.25p 170.00p 37170
20/08/2015 173.75p 173.75p 171.20p 172.50p 10003
19/08/2015 172.00p 175.00p 166.00p 170.00p 42683
18/08/2015 168.00p 168.00p 165.75p 167.62p 3201
17/08/2015 165.70p 168.75p 165.25p 167.50p 29291
14/08/2015 171.75p 171.75p 165.25p 165.25p 2784
13/08/2015 165.00p 170.00p 165.00p 165.00p 6805
12/08/2015 165.00p 170.25p 165.00p 165.00p 4881
11/08/2015 167.00p 169.50p 167.00p 168.38p 3000
10/08/2015 169.50p 171.00p 167.00p 169.50p 1824
07/08/2015 171.28p 171.28p 165.25p 169.00p 12174
06/08/2015 170.00p 171.31p 165.25p 165.25p 22735
05/08/2015 165.00p 169.53p 165.00p 165.25p 1931
04/08/2015 165.00p 169.00p 165.00p 165.25p 28287
03/08/2015 165.00p 165.77p 165.00p 165.00p 22862
31/07/2015 164.00p 168.50p 164.00p 164.00p 7541
30/07/2015 166.50p 168.75p 165.00p 165.00p 11918
29/07/2015 166.50p 168.77p 166.50p 166.50p 10862
28/07/2015 166.50p 168.95p 166.50p 166.50p 14275
27/07/2015 166.50p 170.20p 166.50p 166.50p 28434
24/07/2015 171.00p 172.31p 166.50p 166.50p 29002
23/07/2015 177.00p 177.00p 171.00p 171.00p 32872
22/07/2015 177.00p 177.00p 172.00p 177.00p 12284
21/07/2015 168.50p 176.00p 168.15p 172.00p 26330
20/07/2015 165.00p 171.90p 165.00p 165.00p 14131
17/07/2015 172.00p 172.00p 165.00p 165.00p 12938
16/07/2015 169.00p 171.90p 165.00p 165.00p 40719
15/07/2015 169.00p 169.75p 167.71p 169.00p 31311
14/07/2015 167.61p 169.75p 167.61p 169.75p 10650
13/07/2015 167.00p 171.61p 164.00p 167.00p 19024
10/07/2015 165.00p 167.00p 163.82p 167.00p 4592
09/07/2015 165.00p 165.00p 162.75p 165.00p 27099
08/07/2015 164.00p 164.34p 161.78p 162.00p 24804
07/07/2015 158.00p 164.00p 158.00p 158.00p 7259
06/07/2015 159.00p 163.00p 158.25p 162.00p 11679
03/07/2015 161.00p 165.46p 160.00p 163.50p 1492
02/07/2015 160.00p 165.25p 160.00p 163.50p 7875
01/07/2015 164.00p 165.77p 160.25p 160.25p 12898
30/06/2015 160.00p 164.00p 159.50p 164.00p 64595
29/06/2015 170.00p 170.00p 158.00p 160.00p 51895
26/06/2015 170.00p 170.00p 165.50p 170.00p 22864
25/06/2015 165.16p 167.50p 165.00p 167.50p 12138
24/06/2015 168.90p 168.90p 166.00p 167.50p 6624
23/06/2015 170.00p 170.00p 165.71p 167.00p 9804
22/06/2015 170.00p 170.00p 165.00p 170.00p 13555
19/06/2015 170.00p 170.00p 165.00p 165.00p 39454
18/06/2015 170.00p 170.00p 168.90p 170.00p 1454
17/06/2015 172.00p 172.00p 166.80p 168.75p 3626
16/06/2015 166.75p 169.00p 166.75p 168.50p 13786
15/06/2015 165.00p 171.20p 165.00p 168.00p 41671

*Close Price adjusted for both dividends and splits