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
01/06/2015 322.79p 332.38p 320.92p 323.49p 60464
29/05/2015 331.21p 335.42p 324.66p 329.81p 165099
28/05/2015 341.51p 341.51p 329.34p 334.96p 114326
27/05/2015 344.08p 344.68p 337.76p 340.57p 60750
26/05/2015 350.63p 350.63p 342.68p 344.31p 85793
22/05/2015 342.68p 349.46p 341.97p 349.46p 44116
21/05/2015 348.06p 348.06p 341.04p 344.31p 66095
20/05/2015 348.52p 353.90p 343.84p 353.90p 4143465
19/05/2015 334.96p 346.91p 334.96p 343.38p 182776
18/05/2015 335.66p 344.08p 335.66p 340.57p 126148
15/05/2015 339.63p 344.31p 336.36p 342.21p 456248
14/05/2015 336.59p 342.21p 336.59p 338.70p 182936
13/05/2015 330.28p 337.06p 320.22p 334.96p 193378
12/05/2015 331.21p 331.21p 323.03p 325.13p 111178
11/05/2015 331.68p 338.23p 327.47p 327.71p 167279
08/05/2015 327.71p 336.36p 327.71p 333.09p 120636
07/05/2015 342.91p 342.91p 329.11p 332.15p 177372
06/05/2015 331.21p 334.72p 327.71p 331.21p 214359
05/05/2015 338.93p 338.93p 329.11p 331.21p 289086
01/05/2015 336.36p 336.36p 333.09p 334.72p 32879
30/04/2015 345.72p 345.72p 335.42p 338.00p 178640
29/04/2015 346.18p 350.63p 342.21p 342.21p 68400
28/04/2015 350.86p 350.86p 345.95p 350.16p 142181
27/04/2015 349.93p 351.80p 344.78p 350.16p 127745
24/04/2015 348.06p 352.97p 345.01p 350.39p 58571
23/04/2015 351.80p 352.27p 346.18p 350.39p 46330
22/04/2015 352.73p 354.14p 350.63p 350.63p 58727
21/04/2015 356.24p 357.40p 352.97p 354.84p 55254
20/04/2015 359.28p 359.28p 353.44p 354.60p 119507
17/04/2015 363.03p 363.03p 356.24p 356.94p 134909
16/04/2015 363.03p 363.03p 353.44p 355.77p 88765
15/04/2015 351.80p 362.79p 351.80p 356.94p 209956
14/04/2015 351.33p 355.07p 347.59p 353.67p 269886
13/04/2015 362.09p 362.09p 349.93p 353.20p 264024
10/04/2015 362.09p 362.09p 347.59p 352.73p 311963
09/04/2015 355.54p 362.73p 346.42p 346.42p 176348
08/04/2015 363.03p 363.03p 350.86p 355.54p 128497
07/04/2015 355.54p 362.56p 352.77p 360.69p 113928
02/04/2015 355.54p 355.54p 349.46p 353.44p 52174
01/04/2015 351.33p 354.14p 345.48p 348.52p 131204
31/03/2015 364.90p 364.90p 354.84p 355.77p 154021
30/03/2015 359.28p 363.26p 359.05p 361.15p 112395
27/03/2015 365.36p 365.60p 355.54p 357.18p 144607
26/03/2015 362.09p 363.03p 356.94p 358.70p 22671
25/03/2015 364.43p 366.33p 360.69p 363.73p 102219
24/03/2015 364.66p 367.47p 360.22p 366.30p 134133
23/03/2015 365.83p 367.00p 362.32p 365.60p 124954
20/03/2015 366.30p 366.77p 356.71p 362.79p 1339029
19/03/2015 367.47p 370.98p 345.01p 360.45p 687047
18/03/2015 369.57p 378.23p 363.96p 366.77p 136376
17/03/2015 375.66p 376.12p 366.30p 368.87p 52954
16/03/2015 364.90p 381.04p 364.90p 373.32p 154578
13/03/2015 369.57p 372.38p 366.77p 372.38p 72724
12/03/2015 367.70p 371.45p 364.19p 369.57p 112118
11/03/2015 357.88p 367.00p 357.88p 363.49p 81725
10/03/2015 366.30p 367.66p 357.41p 359.98p 208665
09/03/2015 367.70p 367.70p 363.73p 366.53p 61409
06/03/2015 367.47p 371.45p 363.26p 367.47p 89729
05/03/2015 363.03p 370.51p 360.45p 368.64p 99776
04/03/2015 358.58p 363.03p 355.07p 363.03p 58964
03/03/2015 360.22p 361.86p 355.07p 358.58p 116753
02/03/2015 363.03p 363.03p 350.39p 355.54p 75035
27/02/2015 361.15p 363.03p 359.28p 360.45p 58374
26/02/2015 354.14p 360.22p 353.90p 357.18p 90042
25/02/2015 356.94p 357.18p 351.33p 356.24p 52946
24/02/2015 351.56p 358.63p 351.56p 356.94p 25658
23/02/2015 357.41p 358.11p 350.63p 354.60p 55310
20/02/2015 353.20p 358.58p 346.52p 356.94p 32222
19/02/2015 343.61p 355.54p 343.61p 353.90p 76523
18/02/2015 353.67p 354.14p 348.76p 352.97p 62591
17/02/2015 350.16p 350.86p 346.18p 348.99p 122555
16/02/2015 351.33p 351.33p 346.20p 348.06p 232249
13/02/2015 349.22p 352.24p 348.99p 351.10p 102198
12/02/2015 350.63p 352.27p 348.76p 350.86p 65851
11/02/2015 341.97p 350.39p 341.04p 346.65p 98454
10/02/2015 341.04p 346.65p 339.17p 344.55p 78325
09/02/2015 335.89p 341.51p 334.72p 341.04p 130285
06/02/2015 328.41p 346.65p 328.41p 338.70p 317054
05/02/2015 327.94p 336.83p 327.47p 336.36p 142262
04/02/2015 327.47p 333.09p 327.47p 328.87p 84404
03/02/2015 327.94p 338.46p 327.00p 334.02p 158733
02/02/2015 322.33p 330.04p 312.27p 327.47p 187722
30/01/2015 322.79p 327.47p 322.56p 324.20p 212265
29/01/2015 319.75p 320.92p 316.01p 320.45p 108852
28/01/2015 317.18p 320.45p 315.78p 317.65p 73408
27/01/2015 319.52p 322.56p 315.54p 315.78p 102643
26/01/2015 317.88p 323.49p 314.37p 318.82p 133410
23/01/2015 304.78p 316.71p 304.78p 315.54p 1351606
22/01/2015 308.76p 308.76p 295.43p 305.02p 209916
21/01/2015 309.46p 309.46p 298.23p 303.14p 236217
20/01/2015 308.99p 310.63p 302.21p 307.12p 261424
19/01/2015 318.11p 318.11p 309.93p 310.86p 117595
16/01/2015 318.11p 381.44p 312.27p 314.37p 120340
15/01/2015 318.11p 323.26p 312.50p 316.95p 275763
14/01/2015 323.73p 328.87p 309.69p 318.11p 2134242
13/01/2015 337.30p 352.73p 336.13p 351.33p 179089
12/01/2015 346.65p 346.65p 336.83p 338.23p 150868
09/01/2015 344.31p 344.31p 337.76p 338.23p 54005
08/01/2015 339.87p 345.95p 339.63p 342.44p 91437
07/01/2015 349.22p 349.22p 336.83p 339.63p 155852
06/01/2015 343.14p 353.44p 339.17p 342.44p 205433
05/01/2015 348.06p 348.06p 341.97p 344.78p 123504
02/01/2015 331.92p 343.84p 331.92p 343.14p 103968
31/12/2014 328.41p 341.04p 328.41p 339.63p 28437
30/12/2014 339.40p 339.63p 337.30p 338.93p 28052
29/12/2014 325.83p 339.17p 325.37p 334.96p 94764
24/12/2014 336.83p 336.83p 328.00p 334.14p 104768
23/12/2014 334.25p 335.89p 327.00p 329.11p 45705
22/12/2014 329.34p 337.06p 323.73p 333.09p 114980
19/12/2014 329.81p 329.81p 323.73p 324.66p 137189
18/12/2014 325.83p 329.34p 323.96p 329.11p 51525
17/12/2014 317.41p 327.47p 317.41p 320.45p 196067
16/12/2014 318.11p 331.21p 318.11p 324.20p 154117
15/12/2014 319.99p 328.41p 319.52p 324.66p 99252
12/12/2014 325.97p 329.34p 320.92p 325.23p 1184208
11/12/2014 329.34p 335.99p 324.95p 327.75p 533161
10/12/2014 332.90p 335.24p 327.94p 332.15p 319644
09/12/2014 338.42p 338.42p 330.28p 334.39p 83582
08/12/2014 343.19p 343.19p 338.51p 338.98p 165820
05/12/2014 344.78p 345.11p 339.63p 341.51p 110043
04/12/2014 354.51p 354.51p 341.60p 342.63p 481684
03/12/2014 350.21p 352.36p 346.84p 349.93p 190956
02/12/2014 352.45p 353.29p 346.18p 350.67p 231807
01/12/2014 346.75p 353.29p 344.13p 350.86p 480546
28/11/2014 348.62p 354.42p 346.46p 352.64p 492513
27/11/2014 348.15p 354.60p 345.90p 354.23p 107631
26/11/2014 346.65p 350.49p 342.35p 346.46p 104849
25/11/2014 349.08p 349.08p 341.88p 344.31p 227255
24/11/2014 344.31p 348.52p 337.58p 341.60p 254667
21/11/2014 343.56p 346.65p 341.51p 345.25p 310958
20/11/2014 340.76p 345.34p 337.27p 341.04p 122623
19/11/2014 341.04p 348.62p 332.43p 339.73p 584945
18/11/2014 341.04p 341.04p 332.15p 334.02p 97347
17/11/2014 334.02p 336.27p 331.49p 332.52p 133932
14/11/2014 343.94p 343.94p 330.00p 337.58p 172637
13/11/2014 343.28p 343.38p 332.34p 335.42p 175640
12/11/2014 346.18p 347.12p 341.60p 343.75p 210815
11/11/2014 348.52p 350.11p 341.60p 346.18p 197975
10/11/2014 340.85p 350.86p 340.85p 350.86p 254920
07/11/2014 340.29p 350.02p 340.29p 350.02p 210496
06/11/2014 346.18p 348.06p 340.48p 341.97p 532600
05/11/2014 342.44p 347.77p 341.60p 347.31p 270270
04/11/2014 341.51p 353.58p 341.51p 344.31p 510553
03/11/2014 324.29p 339.73p 324.29p 337.76p 532914
31/10/2014 318.11p 333.93p 318.11p 332.90p 445656
30/10/2014 323.73p 326.54p 318.68p 321.86p 302652
29/10/2014 325.60p 327.47p 306.89p 317.18p 1499172
28/10/2014 347.59p 350.86p 341.79p 348.06p 561831
27/10/2014 332.62p 350.49p 332.62p 346.28p 630088
24/10/2014 348.99p 348.99p 319.05p 329.81p 1892196
23/10/2014 368.17p 374.53p 367.24p 367.24p 152958
22/10/2014 363.59p 377.15p 363.59p 377.06p 318467
21/10/2014 361.25p 373.97p 361.25p 372.38p 232497
20/10/2014 364.52p 364.52p 353.67p 357.41p 132513
17/10/2014 348.15p 360.69p 347.21p 358.35p 175193
16/10/2014 367.42p 367.42p 347.31p 348.15p 347874
15/10/2014 369.57p 371.45p 361.34p 361.81p 211707
14/10/2014 367.24p 368.64p 361.34p 366.77p 184081
13/10/2014 369.86p 372.66p 367.24p 367.24p 128288
10/10/2014 378.00p 386.51p 369.57p 372.01p 240458
09/10/2014 379.87p 384.17p 376.78p 377.43p 122235
08/10/2014 391.84p 393.25p 378.74p 380.80p 118038
07/10/2014 394.46p 396.05p 392.12p 393.15p 105363
06/10/2014 393.34p 398.58p 392.78p 397.64p 142153
03/10/2014 391.94p 394.93p 391.56p 392.97p 45732
02/10/2014 396.33p 396.33p 389.41p 391.09p 102292
01/10/2014 395.68p 400.92p 393.15p 393.90p 71614
30/09/2014 398.02p 399.05p 392.97p 393.90p 109366
29/09/2014 399.23p 399.23p 393.06p 394.93p 89271
26/09/2014 401.48p 402.51p 395.40p 396.71p 269779
25/09/2014 404.47p 405.32p 399.33p 400.45p 136119
24/09/2014 407.09p 411.58p 399.23p 402.79p 179696
23/09/2014 411.68p 412.61p 406.16p 407.00p 202613
22/09/2014 409.53p 411.77p 402.88p 411.68p 161012
19/09/2014 404.10p 413.18p 402.53p 407.00p 246949
18/09/2014 390.16p 403.54p 390.16p 401.85p 90896
17/09/2014 390.16p 399.89p 390.16p 398.39p 59215
16/09/2014 394.74p 397.27p 392.78p 393.06p 86812
15/09/2014 387.35p 401.85p 387.35p 392.97p 183231
12/09/2014 399.42p 399.42p 388.19p 391.09p 170496
11/09/2014 397.46p 400.73p 394.56p 395.02p 39833
10/09/2014 402.32p 402.32p 393.06p 397.27p 74987
09/09/2014 401.39p 401.39p 395.49p 396.71p 90235
08/09/2014 402.42p 402.42p 397.64p 398.49p 78198
05/09/2014 411.68p 411.68p 402.13p 404.57p 124254
04/09/2014 402.42p 409.81p 400.08p 402.32p 383142
03/09/2014 402.51p 404.01p 400.36p 402.60p 48550
02/09/2014 406.53p 406.91p 401.39p 401.95p 82081
01/09/2014 405.22p 405.41p 400.92p 405.13p 39434
29/08/2014 401.57p 404.85p 398.21p 403.26p 80464
28/08/2014 407.00p 407.00p 395.30p 401.39p 219172
27/08/2014 407.56p 407.94p 399.89p 400.82p 113382
26/08/2014 406.44p 408.40p 402.32p 408.40p 107137
22/08/2014 398.95p 405.88p 398.95p 403.26p 161274
21/08/2014 399.42p 400.92p 393.53p 400.45p 51457
20/08/2014 401.57p 401.57p 391.28p 391.56p 206201
19/08/2014 405.32p 405.32p 396.90p 398.21p 106458
18/08/2014 402.98p 404.75p 395.77p 396.80p 107254
15/08/2014 404.85p 405.97p 402.04p 404.01p 116332
14/08/2014 399.70p 406.63p 399.23p 402.79p 137852

*Close Price adjusted for both dividends and splits