C&C Group (CDI) (CCR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C&C Group (CDI)

Date Open High Low Close* Volume
20/12/2024 146.00p 148.40p 145.60p 148.40p 1344081
19/12/2024 145.00p 148.00p 143.20p 147.00p 1118294
18/12/2024 147.00p 147.80p 144.80p 145.80p 1032306
17/12/2024 150.00p 151.80p 145.40p 146.00p 713838
16/12/2024 148.60p 151.40p 147.60p 151.40p 1414676
13/12/2024 149.80p 151.00p 148.00p 148.40p 592378
12/12/2024 144.20p 151.00p 144.20p 150.20p 519955
11/12/2024 149.40p 149.40p 145.99p 147.80p 340307
10/12/2024 143.80p 149.00p 143.80p 146.00p 284758
09/12/2024 150.00p 150.00p 144.40p 146.60p 570619
06/12/2024 143.20p 149.40p 143.20p 147.80p 313815
05/12/2024 148.00p 149.00p 145.40p 145.40p 1935530
04/12/2024 147.60p 150.40p 147.60p 149.00p 2240168
03/12/2024 147.20p 148.80p 147.20p 147.60p 435591
02/12/2024 147.00p 149.00p 146.60p 146.80p 312563
29/11/2024 150.00p 150.40p 147.00p 148.00p 422878
28/11/2024 150.00p 151.20p 148.60p 148.60p 423425
27/11/2024 153.40p 153.40p 149.20p 150.00p 403478
26/11/2024 149.00p 150.00p 147.60p 148.00p 367048
25/11/2024 147.60p 150.30p 147.23p 149.40p 726289
22/11/2024 144.00p 148.40p 144.00p 147.40p 388780
21/11/2024 148.40p 148.40p 144.20p 145.40p 791916
20/11/2024 148.00p 148.00p 143.40p 145.40p 383019
19/11/2024 144.80p 146.40p 144.00p 145.00p 563613
18/11/2024 151.20p 151.20p 144.20p 144.80p 335891
15/11/2024 148.00p 150.00p 146.80p 147.00p 428692
14/11/2024 145.00p 149.60p 145.00p 149.40p 463998
13/11/2024 145.00p 148.80p 145.00p 147.40p 1034240
12/11/2024 145.00p 149.40p 145.00p 146.40p 381231
11/11/2024 149.00p 149.00p 145.20p 147.20p 815411
08/11/2024 145.40p 149.00p 144.60p 144.60p 510796
07/11/2024 149.20p 149.20p 145.40p 146.40p 663009
06/11/2024 149.00p 150.20p 144.80p 146.00p 1015208
05/11/2024 146.00p 147.40p 145.40p 146.20p 785442
04/11/2024 149.00p 150.06p 145.60p 146.40p 584801
01/11/2024 147.00p 150.80p 146.20p 148.00p 443551
31/10/2024 151.40p 152.80p 145.80p 147.40p 677831
30/10/2024 155.40p 156.80p 152.40p 152.40p 825879
29/10/2024 161.00p 161.60p 152.60p 154.80p 872997
28/10/2024 163.80p 163.80p 160.40p 161.60p 361701
25/10/2024 162.40p 162.40p 158.40p 160.40p 1808128
24/10/2024 159.00p 160.60p 158.80p 159.20p 431037
23/10/2024 157.40p 160.20p 157.40p 159.20p 840333
22/10/2024 162.00p 162.00p 157.00p 158.40p 905019
21/10/2024 160.00p 163.00p 158.20p 158.20p 503149
18/10/2024 161.60p 162.80p 159.80p 162.40p 478504
17/10/2024 160.00p 162.40p 159.60p 161.00p 477157
16/10/2024 163.60p 163.60p 158.60p 158.60p 539392
15/10/2024 160.40p 164.00p 160.40p 161.80p 667265
14/10/2024 161.80p 161.80p 160.00p 161.00p 793147
11/10/2024 162.00p 162.20p 159.40p 161.60p 733591
10/10/2024 163.20p 164.80p 161.60p 161.60p 331356
09/10/2024 160.00p 163.40p 160.00p 163.40p 381689
08/10/2024 164.40p 164.40p 159.80p 160.20p 1528311
07/10/2024 162.80p 163.00p 159.70p 162.60p 579939
04/10/2024 156.40p 162.20p 156.40p 160.40p 628547
03/10/2024 154.20p 159.20p 154.20p 159.20p 279388
02/10/2024 156.40p 161.40p 156.40p 157.60p 642042
01/10/2024 166.00p 166.00p 159.60p 160.40p 537199
30/09/2024 165.80p 165.80p 160.21p 162.80p 602300
27/09/2024 163.80p 163.80p 159.44p 161.40p 701114
26/09/2024 160.00p 162.00p 156.80p 160.00p 433708
25/09/2024 157.00p 159.20p 155.60p 155.80p 373197
24/09/2024 156.00p 158.80p 156.00p 157.20p 453997
23/09/2024 158.00p 159.00p 156.80p 156.80p 528436
20/09/2024 160.80p 162.00p 157.60p 158.60p 1752368
19/09/2024 156.00p 162.20p 156.00p 161.40p 847491
18/09/2024 155.60p 158.80p 155.60p 157.00p 453576
17/09/2024 154.00p 156.20p 154.00p 156.00p 1050360
16/09/2024 152.00p 153.60p 152.00p 153.20p 364932
13/09/2024 152.80p 153.80p 151.20p 152.40p 462325
12/09/2024 152.00p 152.40p 149.80p 151.40p 374242
11/09/2024 154.20p 154.20p 150.40p 150.80p 443768
10/09/2024 152.20p 154.70p 152.00p 153.80p 452331
09/09/2024 152.00p 154.20p 151.44p 152.60p 468032
06/09/2024 151.00p 151.80p 150.20p 151.00p 720185
05/09/2024 153.00p 153.00p 150.40p 151.00p 285947
04/09/2024 151.60p 152.60p 149.80p 152.00p 230947
03/09/2024 155.00p 155.45p 151.80p 152.40p 205636
02/09/2024 152.80p 157.20p 152.80p 155.40p 241021
30/08/2024 156.00p 157.60p 155.20p 156.20p 874919
29/08/2024 155.00p 159.60p 154.80p 154.80p 670046
28/08/2024 156.40p 158.60p 154.60p 158.00p 1091343
27/08/2024 156.80p 159.60p 155.40p 156.00p 1893496
23/08/2024 158.00p 158.00p 154.00p 156.20p 1065917
22/08/2024 158.60p 158.60p 154.20p 154.60p 372648
21/08/2024 157.60p 157.60p 153.60p 154.60p 510574
20/08/2024 154.00p 155.70p 153.00p 154.40p 128487
19/08/2024 155.60p 155.60p 153.00p 154.00p 420299
16/08/2024 161.20p 161.20p 152.60p 153.40p 627648
15/08/2024 154.60p 156.60p 152.00p 156.40p 227703
14/08/2024 151.00p 152.40p 150.20p 151.60p 288844
13/08/2024 152.40p 152.40p 150.00p 150.80p 399631
12/08/2024 151.00p 153.40p 150.20p 151.80p 202307
09/08/2024 154.00p 154.40p 151.20p 151.20p 400397
08/08/2024 155.00p 155.00p 150.20p 153.20p 357372
07/08/2024 154.00p 155.30p 151.00p 152.80p 1622488
06/08/2024 151.40p 154.20p 149.40p 154.20p 495309
05/08/2024 160.60p 160.60p 148.80p 151.60p 465357
02/08/2024 157.40p 158.60p 155.80p 158.20p 724494
01/08/2024 160.20p 161.60p 157.00p 158.60p 691150
31/07/2024 163.20p 163.20p 158.00p 160.00p 1013939
30/07/2024 163.40p 163.40p 156.20p 159.20p 544401
29/07/2024 157.60p 164.60p 157.60p 159.80p 296827
26/07/2024 157.60p 162.80p 157.20p 162.80p 1011043
25/07/2024 160.60p 160.60p 155.40p 157.00p 521380
24/07/2024 159.40p 159.40p 154.80p 157.60p 443609
23/07/2024 155.80p 157.80p 155.40p 155.40p 949695
22/07/2024 156.60p 157.80p 156.00p 157.00p 1042046
19/07/2024 162.20p 162.20p 155.00p 155.40p 394861
18/07/2024 159.40p 161.20p 157.20p 158.20p 627329
17/07/2024 161.20p 161.20p 159.20p 161.00p 426245
16/07/2024 162.00p 162.00p 160.20p 161.20p 313459
15/07/2024 161.80p 164.20p 160.00p 161.80p 314608
12/07/2024 163.40p 163.80p 160.60p 163.40p 273923
11/07/2024 162.40p 164.40p 159.80p 164.40p 409572
10/07/2024 158.20p 160.00p 157.59p 160.00p 373738
09/07/2024 165.00p 165.00p 157.40p 157.40p 690610
08/07/2024 157.60p 163.40p 157.60p 163.40p 1036829
05/07/2024 158.80p 163.00p 157.80p 159.20p 1244880
04/07/2024 161.00p 161.00p 158.29p 159.40p 534181
03/07/2024 158.00p 159.20p 154.40p 159.00p 574950
02/07/2024 155.40p 156.20p 154.00p 155.20p 874033
01/07/2024 156.20p 160.40p 156.20p 156.80p 572229
28/06/2024 155.40p 160.60p 155.40p 158.80p 309690
27/06/2024 158.20p 159.60p 155.27p 159.60p 298120
26/06/2024 161.00p 163.20p 158.60p 159.40p 647558
25/06/2024 160.60p 164.00p 160.20p 160.40p 590204
24/06/2024 160.00p 163.00p 160.00p 160.40p 1111242
21/06/2024 160.20p 161.80p 156.60p 159.00p 1713993
20/06/2024 154.60p 159.00p 154.60p 158.60p 1121909
19/06/2024 161.80p 162.00p 154.60p 154.60p 1924511
18/06/2024 160.00p 160.60p 157.60p 159.40p 2548071
17/06/2024 154.20p 158.40p 154.20p 157.80p 1399254
14/06/2024 154.00p 155.40p 153.00p 154.20p 1689419
13/06/2024 155.00p 158.60p 154.00p 154.00p 615261
12/06/2024 154.80p 157.00p 153.20p 155.40p 895338
11/06/2024 159.00p 160.00p 152.20p 154.00p 774695
10/06/2024 155.00p 160.00p 155.00p 158.00p 1278946
07/06/2024 147.00p 159.54p 146.20p 156.40p 1713842
06/06/2024 170.00p 170.80p 168.80p 169.20p 629699
05/06/2024 170.00p 170.60p 167.40p 169.00p 320806
04/06/2024 171.40p 171.40p 169.60p 170.00p 507773
03/06/2024 171.00p 173.60p 170.80p 171.80p 522540
31/05/2024 173.80p 174.00p 168.80p 169.80p 1367618
30/05/2024 173.60p 173.60p 167.77p 169.60p 920305
29/05/2024 170.00p 171.20p 169.00p 169.60p 467727
28/05/2024 174.40p 177.40p 171.00p 171.00p 1146454
24/05/2024 176.80p 176.80p 170.20p 173.00p 807301
23/05/2024 177.60p 177.60p 168.80p 171.00p 342058
22/05/2024 178.00p 178.00p 170.00p 174.40p 851791
21/05/2024 172.00p 175.80p 172.00p 173.40p 424891
20/05/2024 177.00p 178.20p 175.20p 175.20p 676800
17/05/2024 173.20p 176.80p 173.00p 176.60p 359692
16/05/2024 174.00p 175.20p 173.24p 174.60p 859140
15/05/2024 172.00p 174.00p 171.20p 173.40p 796710
14/05/2024 169.80p 172.00p 169.00p 172.00p 1853511
13/05/2024 173.00p 173.00p 168.80p 170.00p 879904
10/05/2024 171.80p 171.80p 165.01p 171.80p 793476
09/05/2024 172.00p 172.20p 170.00p 171.80p 523144
08/05/2024 166.80p 176.00p 166.80p 171.00p 2085233
07/05/2024 168.00p 169.60p 166.00p 167.80p 2146767
03/05/2024 168.00p 168.00p 166.60p 166.60p 498793
02/05/2024 167.00p 169.00p 166.00p 168.00p 867138
01/05/2024 163.20p 166.60p 162.60p 166.20p 274496
30/04/2024 167.80p 168.60p 164.80p 164.80p 621423
29/04/2024 165.00p 168.00p 165.00p 167.00p 731270
26/04/2024 166.00p 167.80p 164.00p 165.80p 460794
25/04/2024 165.00p 168.80p 163.54p 164.80p 338183
24/04/2024 166.60p 169.60p 166.00p 167.00p 405108
23/04/2024 163.80p 165.40p 160.40p 165.20p 275407
22/04/2024 162.80p 164.60p 162.60p 164.60p 270099
19/04/2024 162.60p 163.36p 158.80p 160.80p 268646
18/04/2024 158.00p 162.60p 158.00p 161.40p 213063
17/04/2024 156.20p 159.20p 154.96p 158.40p 434895
16/04/2024 156.40p 162.00p 156.20p 159.00p 486857
15/04/2024 160.20p 166.20p 160.20p 163.40p 731073
12/04/2024 166.20p 169.00p 165.60p 165.60p 308678
11/04/2024 167.40p 168.80p 165.60p 166.20p 373918
10/04/2024 167.20p 170.60p 163.40p 167.40p 999001
09/04/2024 165.00p 169.00p 165.00p 167.00p 605857
08/04/2024 163.00p 167.00p 163.00p 166.80p 583268
05/04/2024 161.60p 166.60p 161.60p 164.40p 1116986
04/04/2024 163.20p 165.80p 161.00p 165.20p 292718
03/04/2024 163.00p 165.60p 162.00p 165.00p 442144
02/04/2024 162.00p 167.20p 161.20p 163.20p 619056
28/03/2024 160.20p 164.60p 160.20p 163.80p 330164
27/03/2024 160.40p 162.80p 160.00p 161.20p 376865
26/03/2024 158.00p 161.20p 157.40p 160.40p 601228
25/03/2024 156.00p 158.20p 156.00p 158.20p 535301
22/03/2024 155.60p 158.60p 154.88p 156.60p 429832
21/03/2024 153.20p 157.00p 153.20p 155.80p 452108
20/03/2024 155.00p 156.00p 155.00p 152.00p 684101
19/03/2024 155.00p 156.60p 153.70p 156.00p 463437
18/03/2024 154.20p 156.40p 150.60p 155.00p 253126
15/03/2024 150.40p 154.80p 149.20p 154.80p 606518
14/03/2024 155.00p 155.60p 152.00p 152.40p 383122
13/03/2024 151.00p 155.20p 151.00p 153.20p 1108769
12/03/2024 145.80p 152.86p 145.80p 151.60p 724692
11/03/2024 146.00p 151.00p 146.00p 150.20p 625730

*Close Price adjusted for both dividends and splits