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
18/12/2020 129.00p 132.50p 127.45p 132.50p 14434
17/12/2020 128.00p 128.00p 125.50p 128.00p 10447
16/12/2020 129.00p 129.00p 126.00p 126.00p 21516
15/12/2020 130.50p 133.50p 125.50p 129.00p 149611
14/12/2020 121.50p 135.00p 121.50p 133.50p 78568
11/12/2020 123.50p 126.60p 121.50p 125.00p 28613
10/12/2020 125.50p 125.73p 123.83p 125.50p 31874
09/12/2020 125.50p 128.00p 122.00p 122.00p 148164
08/12/2020 125.00p 125.00p 121.98p 122.50p 35078
07/12/2020 124.00p 124.89p 121.00p 121.00p 25546
04/12/2020 124.00p 125.00p 122.00p 125.00p 16336
03/12/2020 124.00p 124.00p 121.50p 124.00p 16769
02/12/2020 127.00p 127.00p 123.50p 127.00p 34908
01/12/2020 128.00p 128.00p 121.50p 128.00p 31272
30/11/2020 126.00p 130.00p 122.01p 126.00p 62472
27/11/2020 123.00p 126.00p 121.00p 125.00p 48000
26/11/2020 124.00p 127.00p 124.00p 127.00p 2975
25/11/2020 127.50p 128.00p 120.00p 128.00p 116884
24/11/2020 123.50p 126.38p 123.50p 125.50p 47287
23/11/2020 123.50p 126.84p 121.00p 124.00p 115464
20/11/2020 123.00p 125.26p 119.40p 125.00p 79067
19/11/2020 117.50p 124.76p 117.50p 121.75p 105315
18/11/2020 117.00p 126.00p 114.00p 121.75p 81622
17/11/2020 123.50p 125.00p 114.41p 115.25p 32703
16/11/2020 118.00p 126.50p 117.00p 117.00p 111288
13/11/2020 110.50p 118.00p 110.50p 118.00p 25867
12/11/2020 111.50p 112.33p 110.00p 110.50p 32617
10/11/2020 110.00p 112.45p 107.00p 110.00p 39694
09/11/2020 103.00p 106.50p 99.76p 103.00p 39830
06/11/2020 100.00p 103.40p 100.00p 100.00p 16600
05/11/2020 101.50p 104.00p 100.00p 100.00p 44748
04/11/2020 100.50p 103.50p 100.50p 103.50p 28435
03/11/2020 102.50p 102.50p 102.50p 102.50p 7260
02/11/2020 102.00p 102.00p 100.00p 100.00p 11675
30/10/2020 102.50p 103.00p 99.98p 100.00p 15995
29/10/2020 100.50p 101.50p 99.00p 99.00p 45341
28/10/2020 100.50p 102.32p 100.00p 101.50p 6695
27/10/2020 104.00p 104.00p 100.50p 102.00p 9846
26/10/2020 106.00p 105.44p 104.30p 105.25p 5701
23/10/2020 106.00p 106.00p 99.70p 106.00p 34967
22/10/2020 98.00p 101.10p 97.00p 101.10p 403751
21/10/2020 97.60p 99.32p 94.24p 97.60p 32742
20/10/2020 92.80p 98.00p 92.00p 97.80p 115067
19/10/2020 102.00p 102.00p 94.70p 94.80p 63767
16/10/2020 98.00p 100.25p 98.50p 100.25p 24833
15/10/2020 98.00p 99.80p 97.70p 97.70p 39936
14/10/2020 101.50p 102.00p 96.53p 99.25p 57552
13/10/2020 102.50p 102.89p 102.01p 102.25p 19752
12/10/2020 102.50p 103.00p 101.16p 102.50p 68067
09/10/2020 104.00p 104.00p 102.53p 104.00p 40912
08/10/2020 105.00p 105.00p 102.50p 103.25p 17810
07/10/2020 103.00p 104.25p 103.00p 103.50p 16217
06/10/2020 105.50p 105.14p 103.75p 103.75p 81206
05/10/2020 105.50p 105.50p 103.50p 104.25p 33768
02/10/2020 100.00p 105.00p 99.80p 103.00p 64220
01/10/2020 105.00p 105.00p 100.00p 101.75p 81481
30/09/2020 106.50p 109.50p 105.50p 105.50p 46817
29/09/2020 106.00p 106.00p 102.85p 104.00p 11077
28/09/2020 102.50p 105.00p 101.50p 104.00p 27980
25/09/2020 103.00p 104.00p 102.00p 102.00p 34476
24/09/2020 100.50p 105.00p 100.00p 105.00p 152003
23/09/2020 103.50p 104.00p 97.20p 98.40p 248864
22/09/2020 110.00p 110.00p 101.00p 101.00p 122783
21/09/2020 116.50p 117.00p 104.00p 104.00p 105488
18/09/2020 109.50p 115.00p 109.00p 113.00p 38729
17/09/2020 115.00p 116.42p 110.00p 110.00p 46569
16/09/2020 105.00p 119.27p 98.80p 116.25p 131674
15/09/2020 115.00p 115.57p 102.50p 102.50p 59935
14/09/2020 115.00p 121.68p 117.50p 119.25p 6326
11/09/2020 115.00p 119.30p 115.00p 117.00p 3995
10/09/2020 116.00p 119.38p 115.88p 117.00p 5824
09/09/2020 118.00p 119.75p 115.52p 117.25p 30765
08/09/2020 121.00p 122.19p 117.00p 119.25p 88334
07/09/2020 125.00p 125.25p 118.07p 119.75p 7549
04/09/2020 125.00p 126.67p 119.09p 121.00p 9285
03/09/2020 125.00p 127.25p 120.50p 125.00p 17146
02/09/2020 122.50p 122.50p 122.00p 122.00p 16603
01/09/2020 121.50p 127.54p 121.50p 122.00p 15312
28/08/2020 136.00p 136.00p 121.50p 121.50p 22396
27/08/2020 130.50p 133.68p 130.47p 131.50p 14500
26/08/2020 130.50p 135.46p 130.00p 131.50p 49618
25/08/2020 132.50p 136.25p 132.50p 132.50p 7256
24/08/2020 133.00p 138.67p 132.50p 132.50p 9005
21/08/2020 135.50p 134.42p 130.65p 133.25p 9485
20/08/2020 135.50p 141.10p 128.50p 128.50p 19159
19/08/2020 138.00p 137.08p 134.98p 135.50p 20435
18/08/2020 138.00p 138.00p 135.26p 135.75p 1499
17/08/2020 133.50p 136.78p 134.66p 136.50p 8442
14/08/2020 133.50p 137.00p 136.75p 137.00p 23945
13/08/2020 133.50p 138.00p 133.50p 135.00p 20194
12/08/2020 138.00p 138.00p 136.39p 136.75p 23897
11/08/2020 140.00p 140.00p 135.08p 138.50p 18626
10/08/2020 143.00p 139.44p 135.18p 136.75p 7179
07/08/2020 143.00p 143.00p 135.00p 136.50p 13688
06/08/2020 134.50p 140.02p 135.00p 136.00p 11070
05/08/2020 134.50p 141.00p 137.39p 141.00p 7500
04/08/2020 134.50p 140.85p 133.00p 133.00p 56471
03/08/2020 139.00p 128.75p 125.70p 128.75p 2550
31/07/2020 139.00p 131.75p 125.18p 128.75p 21062
30/07/2020 139.00p 133.09p 130.27p 131.75p 8337
29/07/2020 139.00p 141.50p 129.20p 131.75p 226913
28/07/2020 132.00p 147.35p 128.33p 144.00p 100755
27/07/2020 131.00p 137.58p 129.00p 130.75p 72974
24/07/2020 125.00p 125.59p 117.00p 125.00p 40201
23/07/2020 120.00p 125.00p 117.00p 125.00p 152279
22/07/2020 116.00p 121.38p 115.44p 118.00p 21819
21/07/2020 112.00p 116.98p 112.00p 113.00p 21736
20/07/2020 110.50p 115.98p 110.00p 113.75p 36935
17/07/2020 110.50p 116.00p 114.00p 115.25p 102495
16/07/2020 110.50p 115.00p 110.00p 113.00p 287430
15/07/2020 110.00p 115.00p 106.53p 112.50p 263857
14/07/2020 110.50p 108.40p 106.88p 108.00p 8977
13/07/2020 110.50p 108.40p 102.50p 106.00p 215590
10/07/2020 110.50p 108.40p 105.50p 106.50p 30358
09/07/2020 110.50p 108.70p 104.80p 106.50p 28764
08/07/2020 110.50p 108.71p 104.80p 108.50p 8548
07/07/2020 110.50p 110.50p 107.00p 108.00p 252132
06/07/2020 111.00p 111.00p 111.00p 111.00p 1897
03/07/2020 108.50p 108.00p 107.75p 108.00p 0
02/07/2020 108.50p 109.98p 107.52p 107.75p 35823
01/07/2020 110.00p 109.31p 107.19p 108.50p 8528
30/06/2020 110.00p 110.18p 108.16p 109.75p 28762
29/06/2020 105.50p 106.00p 102.59p 106.00p 512863
26/06/2020 105.00p 104.84p 103.50p 103.50p 2971
25/06/2020 105.00p 105.00p 103.00p 103.00p 2034
24/06/2020 105.00p 105.00p 104.84p 105.00p 3625
23/06/2020 105.00p 105.00p 101.90p 103.50p 35892
22/06/2020 102.00p 105.00p 100.50p 105.00p 12372
19/06/2020 104.00p 110.00p 104.00p 104.00p 15735
18/06/2020 105.50p 110.00p 105.50p 110.00p 29618
17/06/2020 110.00p 110.00p 106.00p 110.00p 21356
16/06/2020 107.00p 108.20p 106.50p 107.00p 35362
15/06/2020 109.50p 110.00p 105.50p 110.00p 8251
12/06/2020 105.50p 110.00p 102.80p 107.50p 24944
11/06/2020 110.00p 110.00p 104.00p 110.00p 37234
10/06/2020 110.00p 110.00p 100.00p 107.50p 145688
09/06/2020 107.50p 111.25p 107.50p 108.25p 49756
08/06/2020 111.00p 111.00p 107.42p 108.75p 23554
05/06/2020 110.50p 111.00p 108.72p 111.00p 20397
04/06/2020 111.50p 114.00p 108.00p 108.00p 10094
03/06/2020 109.00p 111.44p 108.00p 110.25p 3705
02/06/2020 110.00p 110.86p 105.30p 108.75p 22989
01/06/2020 110.00p 111.50p 108.50p 110.00p 30861
29/05/2020 112.50p 115.15p 113.00p 113.00p 63179
28/05/2020 112.50p 116.50p 112.86p 114.50p 63985
27/05/2020 112.50p 117.53p 112.50p 114.50p 15848
26/05/2020 110.00p 115.50p 110.50p 115.50p 4942
25/05/2020 110.00p 114.50p 110.00p 114.50p 16810
22/05/2020 110.00p 114.50p 110.00p 114.50p 16810
21/05/2020 112.50p 112.50p 110.00p 111.25p 4930
20/05/2020 112.50p 112.50p 110.00p 111.00p 7844
19/05/2020 118.50p 118.50p 112.25p 112.25p 41741
18/05/2020 109.50p 114.50p 110.66p 114.50p 1057
15/05/2020 109.50p 112.00p 112.00p 112.00p 0
14/05/2020 109.50p 114.00p 109.50p 112.00p 12183
13/05/2020 117.00p 118.00p 109.91p 115.00p 16038
12/05/2020 110.00p 116.58p 105.75p 112.50p 30907
11/05/2020 115.50p 119.44p 104.40p 106.50p 86935
08/05/2020 120.00p 119.50p 117.21p 117.75p 5660
07/05/2020 120.00p 119.49p 117.21p 117.75p 5660
06/05/2020 120.00p 119.96p 116.76p 117.75p 28344
05/05/2020 120.00p 120.00p 116.59p 116.75p 20794
04/05/2020 115.00p 120.51p 114.50p 117.75p 10436
01/05/2020 114.50p 119.96p 109.50p 117.50p 29965
30/04/2020 117.50p 119.25p 111.80p 113.25p 31481
29/04/2020 117.00p 121.28p 117.00p 119.50p 4709
28/04/2020 122.00p 124.50p 120.00p 121.00p 20222
27/04/2020 127.00p 127.40p 122.50p 126.00p 6634
24/04/2020 127.00p 127.00p 127.00p 127.00p 71
23/04/2020 122.50p 124.05p 122.50p 124.00p 31957
22/04/2020 125.50p 128.50p 124.05p 127.50p 15968
21/04/2020 129.50p 128.25p 125.50p 128.25p 8236
20/04/2020 129.50p 128.13p 124.35p 125.25p 14046
17/04/2020 129.50p 131.88p 124.66p 125.75p 29077
16/04/2020 110.50p 131.50p 108.75p 129.00p 107455
15/04/2020 102.50p 112.00p 101.75p 112.00p 111365
14/04/2020 100.50p 105.50p 100.50p 102.50p 5626
09/04/2020 101.50p 106.80p 104.25p 104.25p 4650
08/04/2020 101.50p 102.50p 95.00p 102.50p 3019
07/04/2020 102.50p 102.50p 100.25p 100.25p 100000
06/04/2020 102.50p 103.00p 102.20p 102.50p 107887
03/04/2020 98.00p 103.50p 98.00p 103.50p 22169
02/04/2020 98.00p 102.00p 98.00p 100.50p 50619
01/04/2020 103.00p 103.00p 101.00p 103.00p 1494
31/03/2020 103.00p 103.00p 98.12p 103.00p 12479
30/03/2020 103.00p 103.80p 94.00p 98.00p 111709
27/03/2020 105.00p 98.50p 97.25p 98.50p 948
26/03/2020 105.00p 112.20p 103.00p 103.00p 35170
25/03/2020 108.00p 114.00p 105.40p 114.00p 49537
24/03/2020 97.00p 105.00p 100.35p 105.00p 4470
23/03/2020 97.00p 101.50p 92.00p 101.50p 67505
20/03/2020 92.00p 97.00p 92.00p 97.00p 14791
19/03/2020 94.00p 96.00p 94.00p 95.00p 63400
18/03/2020 94.00p 94.00p 87.50p 92.50p 26969
17/03/2020 95.50p 96.00p 87.00p 88.00p 55232
16/03/2020 93.00p 93.00p 87.00p 91.00p 10779
13/03/2020 91.50p 92.12p 89.55p 92.00p 262302
12/03/2020 91.50p 106.46p 86.00p 89.50p 304981
11/03/2020 140.00p 143.00p 137.00p 139.00p 101812
10/03/2020 140.00p 143.50p 140.00p 143.50p 6100

*Close Price adjusted for both dividends and splits