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
09/08/2018 148.00p 153.50p 148.00p 150.75p 28055
08/08/2018 153.50p 151.75p 149.75p 149.75p 0
07/08/2018 153.50p 153.50p 151.00p 151.75p 1686
06/08/2018 149.00p 150.25p 147.65p 150.25p 4734
03/08/2018 148.00p 152.50p 145.22p 149.00p 23001
02/08/2018 150.00p 154.27p 150.00p 150.00p 12481
01/08/2018 150.00p 157.00p 149.40p 157.00p 19026
31/07/2018 151.00p 151.00p 148.00p 148.00p 17614
30/07/2018 150.00p 152.84p 149.00p 150.25p 4302
27/07/2018 159.00p 159.00p 150.50p 154.75p 10413
26/07/2018 150.00p 158.50p 150.00p 156.25p 35268
25/07/2018 158.00p 163.00p 152.00p 154.25p 56627
24/07/2018 155.50p 157.00p 151.00p 154.00p 20109
23/07/2018 151.50p 158.00p 151.50p 157.00p 3723
20/07/2018 153.00p 158.50p 151.50p 151.50p 37306
19/07/2018 164.50p 164.50p 156.50p 161.25p 14975
18/07/2018 154.50p 164.00p 154.20p 164.00p 64692
17/07/2018 151.50p 165.00p 150.10p 165.00p 25361
16/07/2018 150.00p 152.50p 149.50p 149.50p 40292
13/07/2018 148.95p 148.95p 144.60p 148.50p 17148
12/07/2018 147.50p 147.50p 143.50p 145.75p 50215
11/07/2018 147.50p 150.00p 146.00p 146.00p 22833
10/07/2018 148.00p 150.25p 148.00p 150.25p 14731
09/07/2018 150.00p 150.25p 147.50p 150.25p 9234
06/07/2018 148.50p 150.25p 148.50p 150.25p 1800
05/07/2018 148.00p 151.25p 148.00p 151.25p 12417
04/07/2018 149.50p 150.00p 147.55p 150.00p 12362
03/07/2018 148.50p 149.50p 148.00p 148.00p 18445
02/07/2018 143.90p 149.00p 143.90p 147.50p 19582
29/06/2018 145.50p 149.50p 145.00p 147.00p 17090
28/06/2018 149.50p 149.50p 149.00p 149.00p 0
27/06/2018 149.50p 149.50p 147.60p 149.50p 3232
26/06/2018 148.20p 150.00p 147.77p 149.25p 16663
25/06/2018 147.50p 150.00p 147.50p 150.00p 4000
22/06/2018 153.50p 153.50p 147.00p 147.00p 15455
21/06/2018 148.50p 149.28p 146.50p 147.00p 30088
20/06/2018 148.10p 149.72p 148.10p 148.75p 11663
19/06/2018 152.00p 152.00p 149.00p 152.00p 16933
18/06/2018 146.50p 149.72p 146.50p 148.75p 11258
15/06/2018 149.50p 152.50p 147.15p 148.50p 79948
14/06/2018 147.00p 151.01p 147.00p 148.25p 37791
13/06/2018 148.07p 150.00p 148.07p 150.00p 9811
12/06/2018 146.50p 149.50p 146.50p 149.50p 21212
11/06/2018 145.00p 148.50p 145.00p 146.50p 21394
08/06/2018 148.00p 149.00p 146.00p 149.00p 39370
07/06/2018 144.50p 149.00p 144.00p 149.00p 5173
06/06/2018 146.00p 147.50p 144.00p 147.00p 22479
05/06/2018 144.00p 147.00p 143.50p 143.50p 23955
04/06/2018 146.50p 149.50p 144.63p 147.75p 25748
01/06/2018 143.50p 144.13p 143.00p 143.00p 10772
31/05/2018 142.50p 144.06p 142.50p 142.50p 1144
30/05/2018 146.00p 146.00p 142.00p 142.00p 23703
29/05/2018 141.00p 146.00p 141.00p 146.00p 12493
25/05/2018 141.50p 145.78p 141.50p 143.25p 6894
24/05/2018 141.50p 145.78p 141.50p 141.50p 13884
23/05/2018 145.00p 145.95p 143.50p 143.50p 7521
22/05/2018 142.00p 144.50p 142.00p 142.75p 17044
21/05/2018 145.00p 146.12p 142.00p 142.50p 98318
18/05/2018 143.49p 144.89p 143.49p 144.00p 16137
17/05/2018 145.00p 145.00p 141.89p 144.00p 22057
16/05/2018 143.00p 143.00p 140.93p 143.00p 5898
15/05/2018 143.00p 143.00p 141.90p 142.00p 6395
14/05/2018 140.50p 141.90p 140.50p 141.50p 11129
11/05/2018 143.00p 144.24p 141.55p 142.75p 26300
10/05/2018 139.14p 142.50p 139.14p 142.50p 6000
09/05/2018 140.00p 142.00p 138.50p 138.50p 21069
08/05/2018 138.84p 141.38p 138.48p 139.00p 18656
04/05/2018 139.20p 140.25p 140.00p 140.25p 0
03/05/2018 139.20p 142.36p 139.20p 140.00p 2701
02/05/2018 141.45p 144.55p 141.32p 141.75p 14405
01/05/2018 140.00p 143.95p 140.00p 142.50p 44299
30/04/2018 145.00p 145.00p 138.00p 138.00p 59400
27/04/2018 145.00p 146.00p 142.15p 143.25p 27755
26/04/2018 144.50p 145.00p 141.75p 145.00p 13337
25/04/2018 145.00p 148.56p 140.00p 142.50p 35484
24/04/2018 149.00p 149.00p 146.10p 147.25p 23735
23/04/2018 145.00p 148.81p 145.00p 145.00p 23870
20/04/2018 144.00p 148.00p 144.00p 144.00p 64153
19/04/2018 144.00p 144.10p 144.00p 144.00p 3201
18/04/2018 148.00p 148.00p 144.00p 144.00p 22668
17/04/2018 148.00p 148.11p 145.50p 145.50p 59982
16/04/2018 145.00p 154.00p 141.00p 143.00p 213809
13/04/2018 138.00p 140.00p 134.50p 137.25p 48968
12/04/2018 138.00p 138.00p 134.00p 134.00p 5241
11/04/2018 138.00p 138.00p 134.50p 138.00p 19545
10/04/2018 137.90p 137.94p 135.00p 135.00p 14708
09/04/2018 136.25p 137.90p 133.00p 135.25p 43818
06/04/2018 134.50p 138.00p 129.15p 133.00p 82671
05/04/2018 130.00p 130.00p 125.40p 126.50p 35687
04/04/2018 125.50p 126.50p 125.00p 125.00p 76780
03/04/2018 129.50p 130.00p 125.83p 130.00p 69627
29/03/2018 125.00p 130.00p 124.48p 130.00p 92632
28/03/2018 129.00p 129.00p 126.05p 128.25p 9536
27/03/2018 129.00p 129.00p 127.63p 128.25p 7435
26/03/2018 128.00p 130.00p 125.83p 130.00p 13752
23/03/2018 125.00p 129.00p 124.72p 129.00p 21578
22/03/2018 126.00p 128.00p 126.00p 127.50p 122116
21/03/2018 125.00p 130.00p 125.00p 126.00p 29985
20/03/2018 127.00p 127.25p 124.00p 126.00p 35837
19/03/2018 126.00p 127.50p 126.00p 126.00p 13018
16/03/2018 127.00p 130.00p 127.00p 130.00p 1000
15/03/2018 128.00p 130.52p 128.00p 128.00p 539
14/03/2018 126.00p 127.40p 126.00p 126.00p 339
13/03/2018 128.50p 131.12p 128.50p 128.50p 24677
12/03/2018 131.00p 131.63p 125.68p 129.00p 23787
09/03/2018 132.16p 133.00p 132.00p 132.00p 14510
08/03/2018 132.00p 133.00p 131.58p 133.00p 21566
07/03/2018 132.50p 140.00p 132.00p 133.50p 40958
06/03/2018 135.00p 135.00p 133.22p 135.00p 2905
05/03/2018 132.00p 133.74p 132.00p 133.00p 19914
02/03/2018 133.00p 133.95p 132.77p 133.00p 27533
01/03/2018 133.00p 135.00p 132.50p 133.50p 26448
28/02/2018 135.00p 137.06p 134.00p 135.00p 37539
27/02/2018 137.00p 138.49p 137.00p 137.50p 17824
26/02/2018 137.00p 138.50p 136.00p 138.50p 7692
23/02/2018 137.33p 138.50p 137.21p 138.50p 2995
22/02/2018 137.00p 138.05p 137.00p 137.00p 5471
21/02/2018 137.00p 138.50p 137.00p 138.50p 1977
20/02/2018 137.00p 138.64p 136.33p 138.50p 27494
19/02/2018 135.00p 137.50p 133.95p 137.50p 29211
16/02/2018 140.00p 140.00p 135.00p 140.00p 5588
15/02/2018 137.90p 137.90p 137.75p 137.75p 1279
14/02/2018 138.50p 139.00p 138.50p 139.00p 3500
13/02/2018 138.00p 141.34p 138.00p 140.50p 38287
12/02/2018 135.50p 142.00p 135.50p 140.00p 7880
09/02/2018 140.00p 142.00p 138.00p 140.00p 25272
08/02/2018 140.60p 140.60p 138.50p 138.50p 757
07/02/2018 140.00p 140.00p 138.00p 138.50p 14500
06/02/2018 135.00p 138.60p 131.50p 135.00p 34110
05/02/2018 137.96p 142.50p 137.96p 139.00p 7000
02/02/2018 143.00p 143.00p 139.85p 140.50p 20174
01/02/2018 143.00p 143.00p 136.00p 143.00p 5913
31/01/2018 143.00p 143.00p 137.96p 143.00p 10033
30/01/2018 140.00p 141.11p 135.50p 135.50p 16909
29/01/2018 142.00p 142.81p 136.00p 140.00p 21527
26/01/2018 137.55p 140.00p 137.55p 140.00p 13769
25/01/2018 137.55p 140.00p 137.55p 140.00p 5130
24/01/2018 137.55p 140.00p 137.55p 140.00p 2417
23/01/2018 135.00p 140.00p 135.00p 140.00p 1320
22/01/2018 137.55p 142.00p 137.55p 140.00p 2395
19/01/2018 140.50p 142.00p 137.55p 140.00p 11326
18/01/2018 140.00p 142.50p 138.07p 142.50p 11449
17/01/2018 138.81p 140.00p 137.00p 140.00p 15518
16/01/2018 141.30p 141.30p 138.80p 140.00p 20792
15/01/2018 142.00p 142.80p 138.15p 139.50p 15200
12/01/2018 144.00p 144.00p 140.00p 140.00p 12394
11/01/2018 138.50p 143.90p 138.50p 138.50p 112302
10/01/2018 135.50p 141.67p 135.50p 136.00p 29847
09/01/2018 128.00p 145.00p 128.00p 140.75p 87576
08/01/2018 123.17p 127.45p 123.17p 124.00p 20063
05/01/2018 128.00p 128.00p 121.00p 121.00p 7204
04/01/2018 122.50p 126.44p 122.50p 124.00p 9460
03/01/2018 125.00p 127.17p 124.00p 124.00p 9458
02/01/2018 122.00p 126.78p 122.00p 125.50p 11571
29/12/2017 128.00p 128.00p 126.78p 128.00p 1165
28/12/2017 128.00p 128.00p 128.00p 128.00p 1170
27/12/2017 127.75p 127.75p 124.00p 124.00p 1
22/12/2017 125.78p 125.92p 124.00p 124.00p 15738
21/12/2017 124.00p 127.00p 124.00p 124.00p 10406
20/12/2017 127.00p 128.00p 121.80p 124.87p 24888
19/12/2017 122.00p 127.00p 119.32p 127.00p 24071
18/12/2017 118.00p 120.96p 118.00p 120.00p 15004
15/12/2017 122.00p 123.00p 118.00p 121.50p 32667
14/12/2017 126.46p 126.46p 122.24p 123.50p 9622
13/12/2017 124.00p 129.00p 124.00p 129.00p 13829
12/12/2017 128.00p 129.00p 123.23p 129.00p 24376
11/12/2017 129.75p 129.75p 126.00p 126.00p 2757
08/12/2017 129.75p 129.75p 125.10p 129.75p 7142
07/12/2017 128.00p 128.00p 126.30p 128.00p 2155
06/12/2017 123.25p 126.50p 123.25p 126.50p 136
05/12/2017 129.75p 129.75p 125.56p 127.50p 8981
04/12/2017 125.00p 127.76p 125.00p 127.50p 21207
01/12/2017 128.00p 129.75p 126.10p 128.00p 9084
30/11/2017 128.00p 129.75p 126.00p 128.00p 33480
29/11/2017 128.75p 129.25p 125.60p 127.00p 22997
28/11/2017 126.75p 129.50p 125.60p 128.63p 23507
27/11/2017 129.00p 130.80p 124.87p 124.87p 48581
24/11/2017 135.00p 135.00p 129.00p 131.25p 32068
23/11/2017 134.00p 134.25p 130.00p 132.38p 16325
22/11/2017 135.00p 138.00p 133.00p 134.00p 8313
21/11/2017 135.25p 140.00p 135.25p 135.25p 3192
20/11/2017 136.00p 138.57p 135.64p 137.50p 10866
17/11/2017 138.00p 139.50p 139.50p 139.50p 0
16/11/2017 138.00p 139.50p 138.00p 139.50p 16585
15/11/2017 142.00p 142.44p 140.00p 140.00p 30388
14/11/2017 142.00p 148.00p 142.00p 145.00p 11034
13/11/2017 142.00p 145.00p 142.36p 145.00p 4075
10/11/2017 142.00p 146.44p 142.00p 146.00p 13169
09/11/2017 143.50p 146.50p 143.50p 143.50p 13329
08/11/2017 145.00p 145.38p 143.67p 145.38p 17362
07/11/2017 145.00p 144.48p 143.33p 144.00p 9103
06/11/2017 145.00p 146.44p 143.50p 143.50p 113217
03/11/2017 148.00p 147.00p 144.50p 146.00p 8207
02/11/2017 148.00p 148.00p 146.00p 146.00p 10013
01/11/2017 145.00p 148.00p 144.50p 144.50p 12698
31/10/2017 145.75p 145.75p 144.00p 144.00p 4346
30/10/2017 143.00p 146.01p 143.00p 146.00p 4196
27/10/2017 147.00p 147.00p 147.00p 147.00p 32
26/10/2017 143.00p 144.22p 143.00p 143.00p 26526
25/10/2017 145.25p 144.48p 143.67p 144.00p 13730

*Close Price adjusted for both dividends and splits