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
11/04/2012 79.00p 81.58p 78.15p 80.75p 38010
10/04/2012 82.40p 82.40p 79.00p 79.00p 4750
05/04/2012 81.00p 81.00p 78.50p 80.60p 119270
04/04/2012 80.00p 80.00p 78.50p 79.75p 97800
03/04/2012 78.00p 81.50p 75.00p 81.50p 88540
02/04/2012 78.50p 79.00p 78.50p 79.00p 16340
30/03/2012 80.00p 82.90p 79.00p 79.00p 63780
29/03/2012 79.75p 81.90p 78.10p 79.00p 35010
28/03/2012 82.00p 83.00p 78.00p 83.00p 37920
27/03/2012 78.00p 82.00p 78.00p 81.00p 52510
26/03/2012 78.00p 81.54p 76.65p 80.00p 48070
23/03/2012 80.95p 81.50p 78.10p 78.80p 137720
22/03/2012 78.50p 80.10p 78.10p 80.00p 18370
21/03/2012 81.50p 84.36p 81.50p 81.50p 100140
20/03/2012 81.60p 85.00p 81.60p 83.50p 35110
19/03/2012 82.50p 85.00p 81.80p 83.75p 7560
16/03/2012 83.50p 85.25p 82.50p 82.50p 15220
15/03/2012 82.90p 84.80p 82.90p 82.90p 1540
14/03/2012 82.50p 85.50p 80.95p 85.50p 42660
13/03/2012 80.00p 82.30p 80.00p 80.50p 12300
12/03/2012 80.00p 83.84p 80.00p 80.00p 54550
09/03/2012 83.00p 84.00p 81.00p 81.00p 18650
08/03/2012 84.80p 84.80p 81.10p 84.80p 7820
07/03/2012 81.10p 84.50p 81.10p 82.75p 10810
06/03/2012 84.00p 84.00p 81.20p 82.50p 20480
05/03/2012 84.00p 84.00p 81.19p 82.25p 2040
02/03/2012 84.00p 84.00p 81.10p 83.25p 34210
01/03/2012 81.10p 84.00p 81.10p 83.25p 7480
29/02/2012 84.00p 84.00p 81.00p 81.00p 17650
28/02/2012 84.50p 84.50p 81.10p 81.10p 28600
27/02/2012 83.90p 83.90p 82.50p 82.50p 12670
24/02/2012 81.10p 83.90p 81.10p 82.50p 3960
23/02/2012 83.90p 83.90p 81.10p 82.50p 5280
22/02/2012 82.00p 84.00p 82.00p 82.50p 10840
21/02/2012 81.00p 83.50p 81.00p 83.00p 115770
20/02/2012 79.00p 82.80p 79.00p 81.25p 66270
17/02/2012 79.30p 80.15p 79.30p 80.15p 10620
16/02/2012 79.70p 80.80p 79.10p 80.50p 39400
15/02/2012 80.30p 84.00p 80.00p 81.60p 41130
14/02/2012 84.00p 85.50p 81.50p 83.00p 25280
13/02/2012 81.00p 84.00p 81.00p 83.25p 29660
10/02/2012 83.50p 85.30p 81.70p 83.25p 25100
09/02/2012 85.50p 86.10p 81.90p 84.90p 66200
08/02/2012 84.50p 85.50p 82.30p 82.50p 37670
07/02/2012 85.40p 85.50p 81.75p 85.50p 11370
06/02/2012 81.70p 85.40p 81.70p 83.25p 7360
03/02/2012 82.92p 83.90p 81.70p 82.50p 13700
02/02/2012 82.00p 84.40p 81.70p 83.00p 48150
01/02/2012 84.80p 85.00p 82.00p 83.25p 39690
31/01/2012 84.90p 84.90p 81.20p 82.75p 14100
30/01/2012 81.20p 81.50p 81.20p 81.50p 5280
27/01/2012 84.90p 84.90p 81.20p 82.75p 8230
26/01/2012 80.50p 82.90p 80.50p 82.75p 0
25/01/2012 80.50p 82.90p 80.50p 82.75p 40950
24/01/2012 83.40p 84.00p 80.83p 82.50p 72630
23/01/2012 79.00p 83.40p 79.00p 81.25p 12220
20/01/2012 83.30p 83.40p 79.94p 81.25p 17540
19/01/2012 83.80p 83.90p 80.60p 81.75p 20320
18/01/2012 84.00p 84.01p 81.30p 82.43p 23720
17/01/2012 81.60p 84.50p 81.60p 83.75p 0
16/01/2012 81.60p 84.50p 81.60p 83.75p 11500
13/01/2012 84.50p 85.00p 81.60p 83.50p 18610
12/01/2012 83.00p 84.00p 79.20p 84.00p 60290
11/01/2012 81.50p 81.50p 81.25p 81.25p 14260
10/01/2012 81.00p 82.68p 78.50p 81.00p 58090
09/01/2012 83.90p 83.90p 80.01p 82.00p 11550
06/01/2012 80.00p 81.30p 80.00p 81.00p 11160
05/01/2012 82.00p 82.50p 80.10p 81.00p 436550
04/01/2012 82.50p 84.00p 79.00p 82.40p 153480
03/01/2012 80.00p 82.50p 78.10p 81.75p 85870
30/12/2011 79.90p 79.90p 79.00p 79.00p 2000
29/12/2011 78.50p 79.90p 77.85p 79.00p 11000
28/12/2011 80.00p 82.40p 77.60p 80.00p 32270
23/12/2011 82.50p 83.50p 81.75p 82.25p 14000
22/12/2011 82.40p 82.40p 78.00p 80.25p 60350
21/12/2011 81.60p 81.60p 79.85p 79.85p 19200
20/12/2011 80.20p 82.00p 80.20p 81.80p 26210
19/12/2011 77.00p 81.40p 77.00p 79.25p 3030
16/12/2011 79.00p 81.40p 77.00p 77.00p 14600
15/12/2011 81.18p 81.50p 80.00p 80.00p 7290
14/12/2011 80.50p 80.50p 77.00p 80.50p 17820
13/12/2011 76.20p 80.40p 76.20p 76.50p 18720
12/12/2011 79.50p 80.40p 78.20p 78.25p 36890
09/12/2011 78.50p 78.85p 76.00p 76.00p 41000
08/12/2011 77.95p 77.95p 76.00p 76.00p 13870
07/12/2011 77.30p 78.30p 75.75p 76.73p 118870
06/12/2011 75.00p 77.70p 74.10p 75.60p 24400
05/12/2011 77.00p 77.00p 74.05p 74.50p 41650
02/12/2011 77.00p 77.50p 75.90p 75.90p 81050
01/12/2011 76.80p 77.80p 75.50p 77.80p 127570
30/11/2011 77.30p 77.30p 72.80p 76.35p 61510
29/11/2011 75.05p 77.30p 74.50p 77.30p 51950
28/11/2011 75.50p 77.50p 75.50p 76.25p 11040
25/11/2011 77.50p 77.50p 77.46p 77.50p 8560
24/11/2011 79.25p 79.25p 76.50p 78.25p 0
23/11/2011 79.25p 79.25p 76.50p 76.50p 1360
22/11/2011 80.30p 80.30p 77.75p 77.75p 11640
21/11/2011 77.00p 79.30p 76.50p 77.75p 26520
18/11/2011 78.00p 80.00p 77.04p 78.25p 76050
17/11/2011 82.00p 82.00p 78.12p 79.50p 16660
16/11/2011 78.60p 82.00p 78.60p 81.00p 37690
15/11/2011 81.50p 81.50p 78.20p 80.25p 38410
14/11/2011 81.50p 81.50p 78.25p 80.00p 36410
11/11/2011 80.00p 81.30p 77.50p 78.30p 70530
10/11/2011 78.00p 78.00p 75.00p 76.75p 31500
09/11/2011 75.00p 76.81p 73.50p 76.25p 23980
08/11/2011 75.00p 76.75p 75.00p 76.75p 8060
07/11/2011 77.50p 77.50p 77.00p 77.00p 5000
04/11/2011 79.50p 79.50p 77.50p 77.50p 1000
03/11/2011 77.00p 77.65p 77.00p 77.65p 3000
02/11/2011 75.00p 78.00p 75.00p 78.00p 8610
01/11/2011 78.00p 78.00p 78.00p 78.00p 140
31/10/2011 75.00p 77.50p 75.00p 76.75p 10100
28/10/2011 74.50p 77.00p 74.50p 77.00p 11580
27/10/2011 76.00p 76.90p 76.00p 76.90p 11000
26/10/2011 74.00p 76.75p 74.00p 76.75p 0
25/10/2011 74.00p 75.00p 74.00p 75.00p 37060
24/10/2011 75.00p 77.50p 75.00p 77.50p 20000
21/10/2011 75.20p 76.75p 75.20p 76.75p 17500
20/10/2011 75.00p 75.00p 75.00p 75.00p 290
19/10/2011 79.30p 79.30p 77.25p 77.25p 6210
18/10/2011 76.50p 77.25p 76.50p 77.25p 3610
17/10/2011 78.75p 78.75p 77.25p 77.25p 0
14/10/2011 78.75p 78.75p 77.25p 77.25p 0
13/10/2011 78.75p 78.75p 78.75p 78.75p 21850
12/10/2011 75.10p 77.95p 75.10p 76.50p 21190
11/10/2011 78.50p 78.50p 77.00p 77.00p 111580
10/10/2011 77.50p 78.50p 76.89p 77.25p 5510
07/10/2011 75.00p 77.25p 74.00p 77.25p 52380
06/10/2011 71.00p 75.00p 71.00p 73.75p 17390
05/10/2011 73.00p 73.50p 71.50p 73.25p 26000
04/10/2011 76.69p 76.69p 73.20p 75.25p 17750
03/10/2011 73.20p 77.30p 73.00p 77.30p 48340
30/09/2011 75.20p 76.00p 73.75p 75.15p 0
29/09/2011 75.20p 76.00p 73.75p 74.75p 0
28/09/2011 75.20p 75.20p 73.75p 73.75p 0
27/09/2011 75.20p 75.20p 73.75p 73.75p 110
26/09/2011 72.00p 73.85p 72.00p 73.85p 3000
23/09/2011 74.00p 77.00p 72.00p 73.75p 0
22/09/2011 74.00p 77.00p 72.00p 73.00p 0
21/09/2011 74.00p 77.00p 72.00p 72.35p 52730
20/09/2011 74.30p 77.00p 74.30p 77.00p 7800
19/09/2011 77.30p 77.30p 74.30p 76.00p 0
16/09/2011 77.30p 77.30p 74.30p 74.30p 33910
15/09/2011 77.30p 77.30p 75.40p 75.40p 70
14/09/2011 77.30p 77.30p 75.40p 75.40p 240
13/09/2011 77.30p 77.30p 77.30p 77.30p 240
12/09/2011 77.30p 77.30p 75.00p 75.00p 0
09/09/2011 77.30p 77.30p 75.10p 76.15p 4600
08/09/2011 74.60p 76.15p 74.60p 76.15p 0
07/09/2011 74.60p 76.15p 74.60p 76.15p 15000
06/09/2011 77.00p 77.00p 74.50p 74.50p 7620
05/09/2011 76.80p 76.80p 75.90p 75.90p 6710
02/09/2011 74.55p 74.55p 74.55p 74.55p 13180
01/09/2011 76.50p 76.50p 75.90p 75.90p 0
31/08/2011 76.50p 76.50p 75.90p 75.90p 5000
30/08/2011 74.50p 75.75p 74.00p 75.75p 53000
26/08/2011 76.50p 76.50p 67.20p 72.00p 0
25/08/2011 76.50p 76.50p 67.20p 72.25p 33580
24/08/2011 79.00p 79.00p 76.50p 76.50p 940
23/08/2011 77.50p 78.25p 77.50p 78.25p 4000
22/08/2011 81.50p 81.74p 77.50p 79.50p 23040
19/08/2011 77.50p 81.50p 77.50p 81.50p 330
18/08/2011 78.50p 78.75p 78.00p 78.75p 8000
17/08/2011 80.00p 80.00p 79.00p 79.80p 17070
16/08/2011 80.20p 82.25p 80.20p 82.25p 0
15/08/2011 80.20p 82.25p 80.20p 82.25p 2000
12/08/2011 82.50p 83.00p 80.00p 81.75p 75270
11/08/2011 77.00p 81.50p 77.00p 81.50p 18940
10/08/2011 79.25p 79.25p 77.11p 79.25p 5240
09/08/2011 77.00p 81.50p 77.00p 79.25p 9260
08/08/2011 77.50p 78.75p 76.50p 78.75p 7450
05/08/2011 79.50p 82.00p 79.50p 82.00p 39050
04/08/2011 82.00p 83.70p 79.90p 83.00p 177620
03/08/2011 82.00p 82.10p 80.10p 81.55p 19000
02/08/2011 85.00p 85.00p 85.00p 85.00p 60
01/08/2011 83.00p 84.25p 83.00p 84.25p 15000
29/07/2011 83.00p 83.25p 82.50p 83.25p 6000
28/07/2011 85.25p 85.25p 85.25p 85.25p 50000
27/07/2011 87.50p 87.50p 83.10p 85.25p 16150
26/07/2011 83.10p 85.25p 83.10p 85.25p 12000
25/07/2011 83.10p 84.50p 83.10p 84.50p 2680
22/07/2011 86.50p 86.50p 84.00p 85.25p 0
21/07/2011 86.50p 86.50p 84.00p 84.00p 59520
20/07/2011 84.50p 85.75p 84.10p 85.75p 34190
19/07/2011 85.00p 86.00p 84.00p 86.00p 29640
18/07/2011 83.00p 87.50p 83.00p 86.00p 1670
15/07/2011 83.50p 87.50p 83.50p 87.50p 43900
14/07/2011 83.50p 85.75p 83.50p 85.75p 9200
13/07/2011 83.20p 85.00p 83.20p 85.00p 67500
12/07/2011 83.20p 85.00p 83.20p 85.00p 2800
11/07/2011 83.20p 84.75p 83.20p 84.75p 12200
08/07/2011 85.00p 85.00p 84.25p 84.75p 0
07/07/2011 83.20p 84.75p 83.20p 84.25p 0
06/07/2011 83.20p 84.75p 83.20p 84.75p 1200
05/07/2011 84.50p 87.00p 84.00p 87.00p 29200
04/07/2011 85.00p 88.00p 83.50p 83.75p 46840
01/07/2011 88.00p 88.00p 87.50p 87.50p 33410
30/06/2011 85.50p 85.50p 83.10p 84.25p 13220
29/06/2011 84.50p 85.50p 84.00p 84.00p 43420

*Close Price adjusted for both dividends and splits