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
27/08/2014 173.50p 174.35p 173.50p 174.35p 10850
26/08/2014 173.80p 176.00p 171.16p 176.00p 71330
22/08/2014 173.10p 174.63p 173.10p 173.60p 35550
21/08/2014 173.00p 174.50p 172.19p 174.15p 23070
20/08/2014 171.10p 173.00p 171.00p 172.70p 32800
19/08/2014 171.90p 174.50p 170.30p 171.00p 79270
18/08/2014 172.70p 175.80p 172.20p 172.20p 18000
15/08/2014 174.00p 175.77p 171.70p 174.70p 16670
14/08/2014 173.70p 175.50p 170.80p 171.70p 35600
13/08/2014 177.40p 177.40p 169.50p 171.35p 113570
12/08/2014 177.50p 180.60p 175.00p 175.00p 32600
11/08/2014 181.90p 181.90p 178.30p 178.30p 58000
08/08/2014 178.70p 180.65p 177.50p 178.75p 69700
07/08/2014 182.50p 182.50p 179.00p 181.30p 2640
06/08/2014 180.00p 182.50p 179.00p 179.00p 13940
05/08/2014 180.40p 181.25p 179.10p 179.10p 34140
04/08/2014 180.73p 182.50p 180.30p 181.25p 30450
01/08/2014 180.60p 182.50p 180.60p 181.00p 9400
31/07/2014 184.90p 184.90p 179.80p 182.20p 72230
30/07/2014 184.90p 184.90p 180.00p 183.50p 42670
29/07/2014 184.90p 184.90p 181.30p 182.75p 2570
28/07/2014 185.20p 185.20p 181.30p 182.50p 18340
25/07/2014 180.10p 185.31p 179.90p 182.50p 35970
24/07/2014 182.50p 185.50p 181.50p 183.00p 19360
23/07/2014 181.50p 184.78p 179.00p 181.50p 58900
22/07/2014 178.80p 185.70p 178.80p 179.00p 59720
21/07/2014 184.50p 184.50p 180.65p 180.65p 63860
18/07/2014 183.50p 184.50p 181.00p 182.30p 25590
17/07/2014 183.80p 184.50p 180.50p 181.00p 56490
16/07/2014 181.00p 183.80p 177.90p 183.80p 256760
15/07/2014 178.80p 179.50p 175.00p 176.50p 113140
14/07/2014 175.00p 183.50p 175.00p 175.00p 56190
11/07/2014 175.00p 184.50p 175.00p 175.00p 24680
10/07/2014 175.00p 182.50p 175.00p 175.80p 26270
09/07/2014 177.00p 181.50p 171.50p 175.70p 35440
08/07/2014 183.50p 183.50p 177.00p 181.00p 56490
07/07/2014 182.60p 184.38p 177.50p 180.00p 55190
04/07/2014 177.10p 183.15p 177.10p 177.50p 55250
03/07/2014 177.10p 183.50p 177.10p 178.80p 34640
02/07/2014 178.10p 182.37p 178.00p 178.00p 52150
01/07/2014 177.10p 183.66p 177.10p 178.80p 46530
30/06/2014 178.90p 184.00p 178.51p 178.80p 40540
27/06/2014 179.00p 184.00p 178.64p 184.00p 36340
26/06/2014 179.60p 185.63p 179.50p 179.50p 30680
25/06/2014 181.10p 187.50p 181.10p 184.00p 24340
24/06/2014 181.10p 187.50p 181.10p 184.50p 32220
23/06/2014 182.60p 188.80p 182.50p 183.70p 19120
20/06/2014 188.40p 188.80p 182.50p 188.50p 54110
19/06/2014 185.90p 188.50p 181.10p 186.70p 16880
18/06/2014 188.30p 188.50p 183.49p 188.50p 5120
17/06/2014 182.50p 184.40p 181.70p 182.50p 98080
16/06/2014 182.50p 188.30p 182.50p 183.30p 66740
13/06/2014 184.60p 186.30p 183.30p 183.90p 97630
12/06/2014 185.20p 188.80p 185.00p 185.00p 25400
11/06/2014 185.80p 188.90p 185.80p 187.30p 26050
10/06/2014 185.40p 188.50p 185.40p 185.40p 28530
09/06/2014 184.60p 188.50p 183.51p 187.00p 11360
06/06/2014 185.70p 188.90p 184.00p 184.00p 13270
05/06/2014 185.90p 188.90p 185.90p 188.90p 8690
04/06/2014 190.00p 190.00p 185.10p 187.55p 40560
03/06/2014 186.50p 189.50p 186.44p 187.35p 25130
02/06/2014 185.00p 187.60p 185.00p 186.60p 104530
30/05/2014 183.50p 188.70p 183.01p 188.50p 25850
29/05/2014 185.00p 189.95p 183.50p 183.50p 9090
28/05/2014 191.90p 192.00p 185.20p 189.95p 41220
27/05/2014 191.70p 191.80p 186.00p 191.80p 12940
23/05/2014 185.20p 191.80p 185.20p 191.80p 16450
22/05/2014 183.60p 191.55p 183.60p 186.00p 46650
21/05/2014 192.40p 192.50p 187.00p 191.30p 21120
20/05/2014 189.40p 191.00p 186.50p 190.50p 70820
19/05/2014 191.00p 191.00p 183.64p 191.00p 56760
16/05/2014 189.80p 190.70p 185.60p 190.00p 33500
15/05/2014 192.40p 192.40p 186.80p 190.00p 45360
14/05/2014 191.40p 191.40p 185.10p 189.90p 13660
13/05/2014 185.10p 192.40p 185.00p 187.90p 231600
12/05/2014 182.60p 189.90p 182.40p 189.00p 111760
09/05/2014 185.10p 193.68p 185.00p 185.10p 30290
08/05/2014 192.40p 194.17p 186.80p 191.20p 31150
07/05/2014 189.80p 189.80p 185.00p 186.80p 26220
06/05/2014 192.50p 194.50p 186.25p 186.25p 42790
02/05/2014 187.08p 189.48p 185.50p 187.35p 12470
01/05/2014 188.50p 191.00p 185.00p 188.25p 33790
30/04/2014 184.10p 190.00p 184.10p 185.00p 143920
29/04/2014 184.30p 192.30p 183.84p 188.00p 117780
28/04/2014 185.00p 189.20p 185.00p 189.20p 63410
25/04/2014 185.30p 190.30p 181.50p 188.20p 46150
24/04/2014 181.40p 189.60p 180.50p 181.50p 46900
23/04/2014 180.60p 187.50p 180.50p 180.50p 64980
22/04/2014 187.00p 189.52p 180.50p 184.50p 107740
17/04/2014 177.10p 183.90p 177.00p 182.00p 55720
16/04/2014 180.00p 184.52p 175.63p 181.50p 101050
15/04/2014 173.00p 182.50p 168.60p 177.00p 174460
14/04/2014 172.50p 174.50p 168.00p 168.60p 98110
11/04/2014 169.90p 172.00p 161.90p 168.00p 68950
10/04/2014 160.10p 168.83p 160.00p 161.90p 104760
09/04/2014 162.90p 165.00p 156.80p 160.00p 93870
08/04/2014 155.10p 156.99p 154.50p 156.80p 72790
07/04/2014 155.00p 157.17p 153.30p 155.00p 191130
04/04/2014 154.50p 159.90p 153.00p 155.50p 155430
03/04/2014 158.30p 162.50p 152.84p 153.00p 128200
02/04/2014 157.00p 160.00p 151.50p 160.00p 142370
01/04/2014 145.00p 152.00p 139.50p 151.50p 194830
31/03/2014 152.50p 155.00p 137.50p 141.10p 314750
28/03/2014 159.50p 161.25p 151.30p 153.60p 197770
27/03/2014 160.42p 162.00p 159.80p 161.25p 67750
26/03/2014 165.00p 167.80p 157.50p 160.00p 166660
25/03/2014 166.10p 168.50p 165.20p 167.80p 69200
24/03/2014 168.60p 170.50p 164.48p 169.00p 122610
21/03/2014 177.00p 177.00p 165.00p 165.00p 36620
20/03/2014 177.00p 177.00p 175.25p 177.00p 10820
19/03/2014 176.20p 176.60p 175.13p 176.00p 13240
18/03/2014 174.60p 175.25p 174.15p 175.00p 29090
17/03/2014 177.00p 177.00p 174.60p 177.00p 30860
14/03/2014 177.70p 179.00p 173.00p 175.00p 54390
13/03/2014 178.00p 180.50p 178.00p 178.75p 37940
12/03/2014 177.50p 179.50p 177.50p 177.50p 40230
11/03/2014 178.50p 181.40p 177.50p 177.50p 40340
10/03/2014 182.50p 182.50p 179.10p 182.50p 19850
07/03/2014 182.50p 182.50p 179.00p 182.50p 26510
06/03/2014 178.50p 182.50p 178.50p 182.00p 26990
05/03/2014 180.50p 181.90p 179.00p 180.50p 21530
04/03/2014 183.00p 186.00p 180.00p 182.50p 86670
03/03/2014 183.00p 187.34p 183.00p 185.00p 51480
28/02/2014 185.10p 187.50p 185.10p 186.00p 12240
27/02/2014 186.00p 187.50p 185.10p 186.00p 58900
26/02/2014 188.00p 191.50p 185.00p 187.00p 17900
25/02/2014 182.10p 191.50p 182.00p 191.50p 59340
24/02/2014 186.00p 186.00p 183.50p 186.00p 43910
21/02/2014 183.90p 186.00p 181.60p 185.50p 66500
20/02/2014 181.10p 184.38p 181.00p 184.00p 23310
19/02/2014 183.00p 184.00p 179.50p 181.50p 27850
18/02/2014 179.00p 181.80p 175.10p 181.00p 37900
17/02/2014 175.10p 178.00p 175.10p 175.10p 21870
14/02/2014 178.00p 178.00p 175.50p 178.00p 75560
13/02/2014 174.00p 177.50p 174.00p 176.00p 25770
12/02/2014 175.60p 177.60p 175.54p 176.00p 22720
11/02/2014 177.60p 177.60p 175.00p 177.60p 54300
10/02/2014 177.10p 177.20p 174.80p 177.20p 11680
07/02/2014 174.75p 177.00p 174.35p 175.45p 24230
06/02/2014 177.16p 177.16p 174.29p 174.35p 42610
05/02/2014 174.43p 177.57p 174.43p 175.85p 24000
04/02/2014 174.50p 176.06p 174.00p 175.10p 19880
03/02/2014 177.00p 178.25p 175.00p 176.00p 88360
31/01/2014 180.00p 180.70p 177.00p 178.25p 95500
30/01/2014 180.20p 182.00p 178.00p 178.00p 49520
29/01/2014 182.50p 183.33p 179.50p 179.50p 94720
28/01/2014 182.00p 182.00p 178.00p 178.00p 11000
27/01/2014 179.00p 185.00p 177.00p 180.00p 123320
24/01/2014 182.00p 182.00p 177.50p 178.00p 42170
23/01/2014 179.90p 181.90p 177.00p 178.80p 119070
22/01/2014 181.00p 181.00p 177.00p 177.00p 21430
21/01/2014 176.90p 180.50p 175.93p 179.60p 113530
20/01/2014 175.50p 182.20p 172.80p 173.00p 54920
17/01/2014 173.50p 175.80p 172.00p 173.50p 215660
16/01/2014 174.00p 175.00p 170.83p 172.00p 157950
15/01/2014 161.50p 172.00p 160.00p 172.00p 285840
14/01/2014 162.50p 166.50p 158.20p 160.00p 198480
13/01/2014 165.50p 168.40p 163.00p 166.50p 83270
10/01/2014 169.50p 169.50p 166.10p 169.50p 31960
09/01/2014 169.50p 169.50p 166.00p 169.50p 77880
08/01/2014 169.50p 169.50p 166.00p 167.50p 24680
07/01/2014 168.50p 169.90p 168.50p 168.50p 32980
06/01/2014 172.40p 172.40p 168.88p 170.50p 65880
03/01/2014 170.00p 172.00p 167.50p 171.50p 19820
02/01/2014 170.00p 170.00p 165.00p 167.50p 46200
31/12/2013 168.80p 171.57p 168.70p 168.70p 7760
30/12/2013 168.80p 171.20p 168.80p 170.35p 25080
27/12/2013 170.10p 172.50p 169.50p 172.50p 23280
24/12/2013 168.80p 168.90p 168.70p 168.80p 7300
23/12/2013 172.50p 172.50p 168.70p 168.70p 18970
20/12/2013 172.50p 172.50p 168.70p 171.20p 40840
19/12/2013 172.50p 172.50p 169.70p 170.70p 84420
18/12/2013 168.80p 171.50p 168.80p 171.50p 34230
17/12/2013 174.50p 174.86p 170.50p 170.50p 34010
16/12/2013 170.50p 173.65p 170.50p 170.50p 54670
13/12/2013 173.50p 173.50p 170.80p 172.50p 28170
12/12/2013 170.50p 174.30p 170.50p 172.50p 19030
11/12/2013 171.50p 173.50p 170.50p 171.50p 28930
10/12/2013 172.50p 174.00p 172.30p 173.15p 37070
09/12/2013 174.50p 174.50p 172.25p 173.00p 35110
06/12/2013 174.00p 174.50p 172.40p 172.50p 17900
05/12/2013 172.30p 174.50p 172.30p 174.50p 37220
04/12/2013 174.21p 174.21p 172.30p 173.00p 17710
03/12/2013 171.50p 174.20p 171.50p 173.00p 610970
02/12/2013 172.10p 174.00p 169.50p 171.60p 27420
29/11/2013 175.00p 175.00p 169.50p 169.50p 65490
28/11/2013 173.00p 175.00p 171.80p 175.00p 96720
27/11/2013 172.20p 173.00p 171.23p 173.00p 1540
26/11/2013 172.50p 174.70p 171.70p 172.50p 113610
25/11/2013 174.18p 174.50p 172.00p 173.30p 24800
22/11/2013 173.40p 174.50p 170.80p 173.05p 33350
21/11/2013 170.80p 173.40p 170.00p 170.80p 132810
20/11/2013 168.50p 171.00p 168.50p 170.00p 29090
19/11/2013 167.50p 168.88p 166.13p 167.95p 46440
18/11/2013 168.80p 168.80p 166.00p 168.80p 41160
15/11/2013 166.00p 167.72p 166.00p 167.00p 11590
14/11/2013 167.50p 168.20p 163.50p 168.20p 46690
13/11/2013 165.70p 167.50p 163.50p 163.50p 233540
12/11/2013 167.50p 169.50p 163.50p 167.50p 224640
11/11/2013 176.50p 178.88p 165.38p 168.30p 411820

*Close Price adjusted for both dividends and splits