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
09/09/2010 56.40p 56.46p 55.75p 56.25p 430
08/09/2010 56.90p 56.90p 55.75p 56.25p 8840
07/09/2010 57.50p 58.50p 57.25p 57.25p 10410
06/09/2010 57.50p 57.50p 57.20p 57.25p 12000
03/09/2010 57.50p 57.50p 57.10p 57.25p 2230
02/09/2010 57.50p 58.50p 57.25p 57.25p 1730
01/09/2010 57.25p 58.50p 56.80p 57.25p 40530
31/08/2010 57.00p 58.50p 57.00p 57.25p 10000
27/08/2010 57.00p 57.80p 56.75p 57.00p 11990
26/08/2010 57.00p 58.50p 56.00p 57.00p 76770
25/08/2010 57.00p 58.00p 56.76p 57.00p 14010
24/08/2010 57.00p 57.00p 56.75p 56.75p 14050
23/08/2010 57.00p 58.00p 56.76p 57.00p 21970
20/08/2010 57.00p 57.00p 56.75p 56.75p 0
19/08/2010 57.00p 57.00p 56.70p 56.75p 5000
18/08/2010 57.00p 57.00p 56.75p 56.75p 0
17/08/2010 57.00p 57.00p 56.75p 56.75p 0
16/08/2010 57.00p 57.00p 56.75p 56.75p 0
13/08/2010 57.00p 58.00p 56.20p 56.75p 65900
12/08/2010 57.00p 57.00p 56.00p 56.75p 11300
11/08/2010 56.75p 57.80p 56.00p 56.75p 41800
10/08/2010 57.50p 57.50p 56.00p 56.25p 32580
09/08/2010 56.00p 58.50p 55.30p 57.75p 69070
06/08/2010 56.00p 57.00p 55.24p 56.00p 31780
05/08/2010 55.75p 56.70p 55.50p 56.00p 17100
04/08/2010 56.00p 57.00p 55.00p 55.75p 25200
03/08/2010 55.00p 56.90p 55.00p 56.00p 50290
02/08/2010 53.00p 55.50p 52.75p 55.25p 63470
30/07/2010 52.50p 53.75p 52.38p 53.00p 63580
29/07/2010 52.50p 53.50p 52.00p 52.50p 16880
28/07/2010 52.50p 52.75p 52.50p 52.50p 0
27/07/2010 52.50p 52.75p 52.00p 52.50p 500
26/07/2010 52.00p 53.40p 51.50p 52.50p 34460
23/07/2010 51.25p 52.25p 51.25p 52.25p 25000
22/07/2010 51.00p 52.25p 51.00p 51.25p 38020
21/07/2010 51.00p 51.75p 50.50p 51.00p 25000
20/07/2010 51.75p 52.40p 50.70p 51.00p 42720
19/07/2010 51.00p 52.90p 51.00p 52.00p 85210
16/07/2010 48.00p 50.00p 48.00p 49.00p 53400
15/07/2010 48.00p 48.50p 47.25p 47.75p 34390
14/07/2010 48.50p 48.50p 47.25p 47.75p 15000
13/07/2010 48.50p 49.00p 47.80p 48.25p 64310
12/07/2010 48.50p 49.30p 47.80p 48.25p 13520
09/07/2010 48.50p 49.30p 47.51p 48.25p 21400
08/07/2010 48.25p 49.16p 47.54p 48.25p 105750
07/07/2010 48.25p 49.12p 48.25p 48.25p 30790
06/07/2010 48.25p 49.12p 47.30p 48.25p 6160
05/07/2010 48.00p 48.50p 48.00p 48.25p 10000
02/07/2010 48.00p 48.50p 48.00p 48.00p 0
01/07/2010 48.35p 48.50p 48.00p 48.00p 0
30/06/2010 48.35p 48.45p 47.66p 48.45p 12070
29/06/2010 48.35p 48.80p 47.66p 48.45p 970
28/06/2010 48.35p 48.93p 47.50p 48.45p 51810
25/06/2010 48.35p 48.45p 47.40p 48.45p 20000
24/06/2010 48.35p 48.45p 47.50p 48.45p 8580
23/06/2010 48.35p 49.50p 48.35p 48.45p 6020
22/06/2010 48.45p 48.45p 48.00p 48.45p 910
21/06/2010 48.45p 48.45p 47.70p 48.45p 42310
18/06/2010 48.45p 48.45p 48.45p 48.45p 0
17/06/2010 48.45p 48.80p 48.45p 48.45p 50000
16/06/2010 48.45p 48.45p 48.45p 48.45p 0
15/06/2010 48.45p 48.90p 48.45p 48.45p 7900
14/06/2010 48.85p 48.90p 48.45p 48.45p 2050
11/06/2010 48.85p 49.25p 48.85p 49.00p 0
10/06/2010 48.85p 49.25p 48.85p 49.00p 37500
09/06/2010 48.85p 49.00p 48.50p 49.00p 0
08/06/2010 48.85p 49.25p 48.85p 49.00p 20000
07/06/2010 48.85p 49.27p 47.50p 49.00p 21000
04/06/2010 48.85p 49.48p 48.20p 49.00p 100640
03/06/2010 48.85p 49.48p 48.85p 49.00p 7040
02/06/2010 48.85p 49.25p 48.85p 49.00p 0
01/06/2010 48.85p 49.25p 48.85p 49.00p 2400
28/05/2010 48.85p 49.25p 48.85p 49.00p 10990
27/05/2010 48.60p 49.25p 47.70p 49.00p 9000
26/05/2010 48.45p 49.20p 48.45p 48.75p 20000
25/05/2010 48.45p 48.45p 48.45p 48.45p 0
24/05/2010 48.45p 48.50p 48.45p 48.45p 10
21/05/2010 48.45p 48.50p 47.40p 48.45p 2520
20/05/2010 48.45p 48.45p 48.45p 48.45p 10
19/05/2010 48.85p 48.85p 48.00p 48.45p 40970
18/05/2010 48.85p 49.25p 48.85p 49.00p 0
17/05/2010 48.85p 49.00p 48.50p 49.00p 450
14/05/2010 48.85p 49.25p 48.70p 49.00p 6630
13/05/2010 48.85p 49.25p 48.20p 49.00p 8270
12/05/2010 48.85p 49.25p 48.85p 49.00p 0
11/05/2010 48.60p 49.00p 48.60p 49.00p 30640
10/05/2010 48.25p 49.00p 48.25p 48.75p 22040
07/05/2010 48.40p 48.40p 48.25p 48.25p 13160
06/05/2010 48.10p 48.70p 47.50p 48.55p 319470
05/05/2010 51.50p 51.50p 48.00p 48.25p 108570
04/05/2010 51.75p 51.75p 50.50p 51.25p 88300
30/04/2010 51.00p 51.75p 50.75p 51.75p 146000
29/04/2010 51.75p 53.00p 50.00p 51.00p 162000
28/04/2010 52.50p 52.50p 51.00p 51.50p 70600
27/04/2010 52.75p 55.00p 52.00p 52.50p 120000
26/04/2010 52.75p 54.00p 52.50p 52.75p 10000
23/04/2010 52.75p 54.00p 52.50p 52.75p 9240
22/04/2010 52.75p 54.00p 52.50p 52.75p 200
21/04/2010 52.75p 52.75p 52.50p 52.75p 0
20/04/2010 54.40p 54.50p 52.85p 53.00p 43110
19/04/2010 53.25p 54.50p 53.25p 54.25p 123540
16/04/2010 52.25p 53.75p 51.50p 52.25p 545440
15/04/2010 52.25p 53.50p 52.00p 52.00p 10000
14/04/2010 52.00p 53.00p 51.65p 52.00p 22300
13/04/2010 52.25p 53.00p 51.50p 51.75p 79210
12/04/2010 49.25p 53.00p 49.25p 52.00p 135650
09/04/2010 48.50p 49.50p 48.00p 48.50p 10000
08/04/2010 47.75p 49.50p 47.75p 48.50p 43600
07/04/2010 48.00p 48.50p 47.00p 47.75p 59500
06/04/2010 48.00p 49.50p 46.95p 48.00p 9600
01/04/2010 45.50p 48.00p 45.50p 48.00p 151540
31/03/2010 44.25p 45.50p 44.25p 45.50p 30460
30/03/2010 44.00p 45.00p 43.50p 44.25p 52220
29/03/2010 43.75p 44.50p 43.30p 43.50p 81100
26/03/2010 43.75p 43.75p 43.50p 43.50p 0
25/03/2010 43.75p 44.50p 43.50p 43.50p 7000
24/03/2010 43.75p 43.75p 43.50p 43.50p 0
23/03/2010 43.75p 44.50p 42.87p 43.50p 4970
22/03/2010 43.50p 43.75p 42.87p 43.50p 12180
19/03/2010 43.50p 45.00p 42.80p 43.50p 110000
18/03/2010 43.50p 44.50p 42.80p 43.50p 195970
17/03/2010 42.75p 44.00p 42.75p 44.00p 94060
16/03/2010 43.50p 43.90p 42.70p 42.75p 31940
15/03/2010 43.75p 43.75p 43.50p 43.50p 0
12/03/2010 43.75p 44.13p 43.20p 43.50p 200000
11/03/2010 43.75p 43.75p 43.50p 43.50p 0
10/03/2010 43.75p 43.75p 43.10p 43.50p 50000
09/03/2010 43.75p 44.27p 43.00p 43.50p 56290
08/03/2010 43.75p 44.00p 43.00p 43.50p 47000
05/03/2010 43.75p 44.00p 42.80p 43.50p 16250
04/03/2010 43.75p 44.00p 42.80p 43.50p 53000
03/03/2010 43.75p 44.37p 43.50p 43.50p 2280
02/03/2010 44.25p 44.63p 42.62p 43.50p 58110
01/03/2010 44.25p 45.00p 44.25p 44.25p 4000
26/02/2010 44.25p 45.00p 44.25p 44.25p 0
25/02/2010 44.25p 45.00p 44.25p 44.25p 0
24/02/2010 44.25p 45.00p 44.25p 44.25p 22600
23/02/2010 44.50p 45.00p 43.50p 44.25p 4000
22/02/2010 44.50p 45.00p 44.50p 44.75p 0
19/02/2010 44.50p 45.00p 44.50p 44.75p 23800
18/02/2010 44.50p 45.00p 44.50p 44.75p 0
17/02/2010 44.50p 45.00p 44.50p 44.75p 15050
16/02/2010 44.50p 45.00p 44.50p 44.75p 0
15/02/2010 44.25p 45.00p 44.25p 44.75p 60000
12/02/2010 44.25p 44.50p 44.25p 44.50p 0
11/02/2010 44.25p 45.00p 43.38p 44.50p 23400
10/02/2010 43.50p 44.50p 43.50p 44.50p 650
09/02/2010 43.50p 44.00p 42.50p 43.50p 30000
08/02/2010 43.50p 44.00p 42.50p 43.50p 13450
05/02/2010 43.50p 44.00p 42.50p 43.50p 12110
04/02/2010 43.50p 44.00p 42.50p 43.50p 24550
03/02/2010 43.50p 44.00p 42.50p 43.50p 20050
02/02/2010 44.00p 44.13p 42.50p 43.50p 22140
01/02/2010 45.25p 45.25p 43.50p 44.00p 67020
29/01/2010 45.25p 46.00p 44.63p 45.25p 43400
28/01/2010 45.00p 45.50p 45.00p 45.25p 11000
27/01/2010 45.50p 45.50p 44.75p 45.50p 2030
26/01/2010 45.50p 45.50p 45.50p 45.50p 0
25/01/2010 45.50p 46.90p 45.50p 45.50p 23930
22/01/2010 45.50p 46.90p 45.50p 45.50p 25000
21/01/2010 45.50p 45.50p 45.50p 45.50p 0
20/01/2010 45.50p 46.90p 45.50p 45.50p 6500
19/01/2010 45.50p 46.50p 44.80p 45.50p 13000
18/01/2010 45.50p 47.00p 44.80p 45.50p 36360
15/01/2010 45.50p 45.50p 45.50p 45.50p 0
14/01/2010 45.50p 45.50p 45.50p 45.50p 0
13/01/2010 45.50p 47.00p 45.50p 45.50p 700
12/01/2010 45.50p 47.00p 45.50p 45.50p 4000
11/01/2010 42.75p 47.00p 42.75p 45.50p 37140
08/01/2010 42.75p 42.75p 42.50p 42.50p 0
07/01/2010 42.75p 42.75p 42.50p 42.50p 0
06/01/2010 42.75p 43.50p 42.50p 42.50p 15000
05/01/2010 42.75p 43.99p 42.50p 42.50p 5000
04/01/2010 42.25p 43.00p 42.25p 42.50p 478520
31/12/2009 42.25p 42.25p 41.70p 42.25p 4000
30/12/2009 42.00p 42.25p 42.00p 42.25p 0
29/12/2009 42.50p 42.50p 41.50p 42.00p 11480
24/12/2009 42.50p 42.75p 42.50p 42.50p 0
23/12/2009 42.50p 42.75p 41.50p 42.50p 0
22/12/2009 42.75p 42.75p 41.50p 42.50p 20000
21/12/2009 43.00p 43.00p 42.00p 42.75p 60000
18/12/2009 43.00p 44.00p 42.50p 42.50p 80000
17/12/2009 43.00p 44.00p 42.50p 43.00p 3270
16/12/2009 43.25p 44.50p 42.50p 43.00p 13290
15/12/2009 44.25p 45.00p 44.25p 45.00p 85770
14/12/2009 44.25p 44.50p 43.50p 44.50p 21270
11/12/2009 44.25p 44.50p 43.00p 44.25p 115160
10/12/2009 44.25p 44.50p 43.00p 44.25p 52490
09/12/2009 44.25p 44.50p 43.00p 44.25p 76030
08/12/2009 44.25p 44.50p 43.00p 44.25p 20000
07/12/2009 44.00p 44.50p 43.50p 44.50p 169320
04/12/2009 44.00p 44.50p 43.00p 44.00p 20130
03/12/2009 44.00p 44.50p 43.00p 44.00p 44000
02/12/2009 44.00p 44.50p 43.00p 44.00p 514380
01/12/2009 44.00p 44.50p 43.00p 44.00p 20000
30/11/2009 43.75p 44.50p 43.00p 44.00p 145940
27/11/2009 43.75p 44.50p 43.00p 43.75p 31520
26/11/2009 43.75p 44.50p 43.38p 43.75p 42000
25/11/2009 42.75p 44.50p 41.87p 43.75p 306470
24/11/2009 42.75p 43.90p 42.50p 42.75p 54000

*Close Price adjusted for both dividends and splits