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
23/12/2016 356.48p 366.77p 356.48p 366.77p 12503
22/12/2016 354.60p 366.77p 351.59p 365.13p 57678
21/12/2016 355.31p 355.35p 352.55p 353.67p 46671
20/12/2016 355.54p 356.48p 352.83p 355.77p 30616
19/12/2016 356.48p 358.35p 352.97p 356.24p 43516
16/12/2016 356.48p 356.48p 348.76p 351.33p 71447
15/12/2016 349.93p 356.48p 346.89p 351.80p 95220
14/12/2016 344.08p 358.44p 336.68p 349.69p 94147
13/12/2016 344.78p 345.25p 340.57p 341.27p 125875
12/12/2016 337.76p 343.38p 334.70p 343.14p 65583
09/12/2016 332.15p 336.83p 328.24p 332.15p 61741
08/12/2016 318.11p 329.81p 318.11p 328.64p 27369
07/12/2016 323.73p 327.47p 323.73p 326.30p 38364
06/12/2016 332.15p 332.15p 323.03p 327.47p 75102
05/12/2016 327.00p 331.48p 319.05p 328.17p 80835
02/12/2016 326.30p 326.30p 322.79p 324.90p 84846
01/12/2016 325.60p 326.54p 320.45p 320.92p 54526
30/11/2016 332.15p 332.15p 319.05p 323.73p 98431
29/11/2016 322.79p 324.90p 321.16p 324.66p 107057
28/11/2016 332.15p 332.15p 320.22p 321.16p 48221
25/11/2016 329.34p 331.45p 325.83p 326.77p 39587
24/11/2016 334.96p 334.96p 323.26p 326.18p 37513
23/11/2016 334.72p 334.72p 325.83p 326.54p 96219
22/11/2016 333.55p 333.55p 326.42p 326.42p 35286
21/11/2016 326.77p 332.85p 322.56p 327.94p 85217
18/11/2016 320.92p 330.28p 320.92p 328.41p 31278
17/11/2016 320.92p 330.51p 320.92p 325.13p 19968
16/11/2016 324.20p 325.13p 321.86p 322.56p 24251
15/11/2016 327.00p 327.24p 321.86p 327.00p 27913
14/11/2016 326.54p 326.54p 322.09p 325.37p 15731
11/11/2016 332.15p 332.15p 323.26p 326.07p 62157
10/11/2016 326.30p 330.04p 324.69p 330.04p 29983
09/11/2016 326.54p 331.21p 323.73p 328.87p 20740
08/11/2016 327.47p 330.98p 325.83p 326.54p 23714
07/11/2016 322.79p 324.66p 322.09p 324.66p 31254
04/11/2016 326.77p 327.47p 316.24p 322.09p 39987
03/11/2016 322.79p 327.47p 316.48p 319.99p 120256
02/11/2016 323.03p 328.41p 322.79p 325.60p 172736
01/11/2016 326.77p 333.32p 324.43p 328.64p 44451
31/10/2016 334.02p 334.02p 323.96p 330.28p 363882
28/10/2016 326.30p 333.55p 324.66p 327.47p 59419
27/10/2016 327.47p 338.70p 325.60p 332.15p 59971
26/10/2016 334.02p 338.70p 323.96p 332.15p 152504
25/10/2016 328.87p 333.03p 322.79p 324.66p 51214
24/10/2016 328.87p 338.70p 323.73p 333.09p 59251
21/10/2016 330.75p 331.68p 322.79p 325.60p 18826
20/10/2016 332.15p 336.13p 327.94p 330.98p 15524
19/10/2016 339.63p 339.63p 322.33p 329.11p 757722
18/10/2016 323.73p 330.40p 323.73p 330.40p 17807
17/10/2016 330.51p 331.92p 324.66p 326.54p 73867
14/10/2016 332.15p 332.38p 331.68p 332.15p 2933
13/10/2016 329.34p 334.02p 329.34p 330.86p 23384
12/10/2016 334.96p 334.96p 327.47p 330.75p 21361
11/10/2016 327.47p 336.83p 325.60p 334.02p 35234
10/10/2016 326.54p 336.13p 326.54p 329.58p 75280
07/10/2016 349.93p 363.03p 326.54p 328.87p 28356
06/10/2016 347.12p 359.28p 347.12p 351.10p 266385
05/10/2016 346.18p 357.41p 346.18p 354.37p 157156
04/10/2016 349.22p 358.58p 349.22p 358.58p 136585
03/10/2016 341.27p 354.60p 341.27p 352.03p 133882
30/09/2016 344.31p 348.06p 340.57p 348.06p 39771
29/09/2016 344.31p 353.90p 344.31p 351.33p 25870
28/09/2016 344.31p 356.01p 344.31p 354.37p 8374
27/09/2016 344.31p 353.20p 344.31p 352.97p 12785
26/09/2016 344.31p 356.48p 344.31p 355.54p 57420
23/09/2016 341.51p 356.48p 341.51p 356.48p 15712
22/09/2016 347.59p 352.73p 341.51p 351.33p 9537
21/09/2016 336.83p 349.22p 336.83p 342.91p 4276
20/09/2016 347.12p 347.12p 340.10p 344.31p 24847
19/09/2016 336.83p 349.93p 336.83p 348.29p 28276
16/09/2016 340.80p 348.76p 336.83p 336.83p 82278
15/09/2016 339.87p 347.46p 339.87p 341.04p 52114
14/09/2016 339.87p 349.93p 339.87p 341.51p 31890
13/09/2016 340.57p 344.78p 339.87p 340.34p 14912
12/09/2016 343.61p 351.80p 339.63p 341.97p 23784
09/09/2016 353.67p 357.36p 347.35p 347.35p 3987
08/09/2016 348.06p 357.88p 348.06p 353.67p 6450
07/09/2016 348.99p 355.31p 348.06p 351.10p 9887
06/09/2016 356.48p 357.18p 351.33p 351.56p 31774
05/09/2016 357.88p 358.11p 352.50p 352.50p 7041
02/09/2016 353.90p 356.21p 352.73p 354.14p 79961
01/09/2016 359.52p 363.73p 353.44p 355.54p 32014
31/08/2016 348.29p 356.48p 348.29p 354.37p 21765
30/08/2016 362.09p 362.09p 353.67p 358.11p 20178
26/08/2016 348.29p 362.09p 348.29p 360.22p 26138
25/08/2016 351.10p 362.09p 350.16p 354.14p 31920
24/08/2016 354.14p 358.58p 349.93p 352.97p 48233
23/08/2016 349.93p 361.86p 349.93p 358.81p 25241
22/08/2016 351.80p 362.56p 348.99p 355.31p 36807
19/08/2016 355.54p 363.49p 355.31p 361.15p 29925
18/08/2016 357.41p 360.22p 357.20p 357.88p 10684
17/08/2016 357.41p 359.28p 355.77p 359.28p 10833
16/08/2016 351.33p 354.60p 348.06p 353.20p 44101
15/08/2016 354.60p 356.24p 352.58p 353.44p 8820
12/08/2016 354.60p 357.41p 352.73p 356.71p 10884
11/08/2016 348.99p 351.80p 346.65p 351.56p 33615
10/08/2016 345.48p 347.12p 344.75p 347.12p 6196
09/08/2016 345.72p 354.37p 344.78p 349.93p 12968
08/08/2016 351.56p 351.56p 341.51p 345.25p 23627
05/08/2016 349.46p 353.67p 345.48p 351.56p 41309
04/08/2016 350.39p 350.39p 345.95p 348.76p 10763
03/08/2016 346.18p 354.01p 345.48p 348.06p 54831
02/08/2016 345.72p 348.29p 337.76p 345.25p 55384
01/08/2016 353.67p 353.67p 338.00p 344.78p 106131
29/07/2016 355.54p 355.54p 337.20p 344.78p 449341
28/07/2016 344.78p 353.90p 340.57p 350.86p 81673
27/07/2016 343.84p 348.06p 339.40p 344.43p 40064
26/07/2016 336.83p 351.10p 336.83p 345.48p 22829
25/07/2016 340.57p 344.55p 340.57p 342.44p 21622
22/07/2016 342.44p 342.68p 337.30p 338.70p 38100
21/07/2016 338.70p 340.57p 336.14p 338.46p 32367
20/07/2016 328.87p 339.87p 327.47p 338.93p 38218
19/07/2016 326.77p 332.38p 326.77p 328.41p 14033
18/07/2016 330.75p 332.62p 329.58p 332.62p 23997
15/07/2016 329.34p 332.38p 327.47p 330.75p 27997
14/07/2016 334.02p 335.19p 329.58p 330.28p 38598
13/07/2016 338.23p 339.62p 332.85p 333.79p 15040
12/07/2016 336.59p 341.85p 333.55p 333.55p 28390
11/07/2016 330.04p 341.27p 330.04p 337.65p 42867
08/07/2016 328.64p 330.75p 324.91p 329.11p 24033
07/07/2016 330.28p 340.34p 328.64p 331.45p 99192
06/07/2016 328.64p 333.09p 322.79p 325.60p 39604
05/07/2016 345.95p 345.95p 325.83p 328.41p 32207
04/07/2016 344.08p 345.95p 332.38p 338.00p 65062
01/07/2016 330.98p 343.38p 328.64p 340.57p 93794
30/06/2016 327.47p 334.96p 319.28p 334.02p 87079
29/06/2016 334.25p 334.25p 327.47p 329.34p 84380
28/06/2016 334.96p 339.87p 319.05p 329.81p 144182
27/06/2016 341.51p 343.14p 334.21p 336.83p 126512
24/06/2016 348.06p 352.50p 329.34p 346.65p 104218
23/06/2016 354.14p 364.19p 354.14p 356.48p 95207
22/06/2016 360.22p 360.22p 354.14p 355.54p 17786
21/06/2016 360.69p 360.69p 355.77p 356.48p 22074
20/06/2016 356.48p 365.00p 356.48p 360.22p 44444
17/06/2016 350.86p 354.84p 346.18p 347.59p 113564
16/06/2016 349.93p 353.44p 346.65p 352.73p 140603
15/06/2016 353.44p 358.35p 350.39p 353.20p 227844
14/06/2016 350.86p 356.48p 350.86p 351.80p 140620
13/06/2016 364.90p 368.64p 352.27p 353.44p 82042
10/06/2016 374.95p 374.95p 365.36p 367.94p 34277
09/06/2016 380.33p 380.33p 378.00p 378.46p 22056
08/06/2016 385.25p 386.42p 380.80p 380.80p 59281
07/06/2016 385.25p 396.24p 382.21p 387.35p 98262
06/06/2016 378.00p 390.16p 375.19p 388.29p 204677
03/06/2016 376.59p 388.29p 375.42p 388.29p 50775
02/06/2016 375.19p 381.74p 375.19p 381.50p 12481
01/06/2016 380.57p 380.57p 376.36p 377.29p 27185
31/05/2016 380.33p 389.92p 380.33p 385.48p 117255
27/05/2016 376.12p 384.54p 374.46p 383.02p 29280
26/05/2016 374.25p 383.38p 374.25p 381.50p 18614
25/05/2016 375.66p 378.93p 374.49p 375.19p 59911
24/05/2016 374.25p 376.83p 373.08p 376.36p 164064
23/05/2016 370.04p 371.91p 370.04p 371.91p 15268
20/05/2016 368.64p 370.04p 355.54p 369.57p 23723
19/05/2016 358.58p 362.79p 356.48p 359.75p 10232
18/05/2016 369.57p 369.57p 364.90p 366.18p 71369
17/05/2016 376.12p 376.83p 367.94p 367.94p 12056
16/05/2016 371.91p 376.15p 369.81p 374.25p 46432
13/05/2016 371.91p 378.44p 371.45p 374.25p 36751
12/05/2016 390.39p 391.09p 377.06p 377.76p 13031
11/05/2016 380.33p 393.67p 380.33p 393.67p 12391
10/05/2016 368.64p 383.18p 368.64p 382.91p 17482
09/05/2016 376.12p 379.16p 375.72p 378.93p 13676
06/05/2016 372.38p 375.42p 371.75p 375.42p 39310
05/05/2016 370.04p 374.49p 369.57p 374.49p 28025
04/05/2016 366.53p 378.46p 366.53p 373.08p 29860
03/05/2016 367.24p 373.32p 366.77p 373.32p 37395
29/04/2016 369.11p 372.38p 366.07p 368.87p 37455
28/04/2016 365.60p 372.38p 364.90p 371.91p 101936
27/04/2016 368.64p 369.81p 363.03p 369.81p 7269
26/04/2016 363.49p 370.51p 362.56p 367.47p 18632
25/04/2016 356.48p 360.45p 354.84p 360.45p 17096
22/04/2016 355.07p 359.17p 354.90p 359.17p 18445
21/04/2016 368.64p 368.64p 349.46p 358.70p 31149
20/04/2016 356.48p 359.98p 355.07p 359.17p 10213
19/04/2016 360.22p 360.22p 355.08p 357.88p 21233
18/04/2016 356.01p 357.88p 353.67p 356.71p 12883
15/04/2016 358.35p 360.22p 353.67p 356.71p 8836
14/04/2016 361.15p 362.08p 358.58p 358.93p 9851
13/04/2016 358.35p 362.79p 356.47p 359.63p 37493
12/04/2016 359.05p 359.05p 356.24p 356.71p 19572
11/04/2016 359.05p 368.64p 355.31p 360.22p 40457
08/04/2016 362.56p 366.77p 359.05p 361.15p 19538
07/04/2016 368.64p 374.25p 360.22p 367.00p 21370
06/04/2016 359.05p 369.34p 359.05p 364.43p 12027
05/04/2016 369.57p 370.51p 359.75p 364.08p 17338
04/04/2016 369.57p 378.53p 369.57p 372.85p 35493
01/04/2016 368.64p 373.32p 368.64p 373.32p 41547
31/03/2016 369.57p 372.85p 367.98p 372.38p 40902
30/03/2016 369.57p 371.45p 367.70p 369.57p 135024
29/03/2016 368.17p 370.04p 363.03p 369.11p 18197
24/03/2016 361.86p 372.38p 361.86p 366.77p 25703
23/03/2016 366.77p 368.64p 359.75p 364.55p 15222
22/03/2016 354.14p 368.64p 354.14p 364.66p 35941
21/03/2016 361.39p 362.53p 355.54p 356.83p 44645
18/03/2016 367.70p 367.70p 358.35p 358.35p 70135
17/03/2016 373.79p 377.06p 364.90p 376.47p 19592
16/03/2016 371.21p 374.25p 366.53p 371.10p 13631
15/03/2016 366.77p 372.15p 361.86p 368.87p 43361
14/03/2016 337.76p 369.57p 337.76p 364.90p 84958

*Close Price adjusted for both dividends and splits