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
16/08/2013 391.47p 392.97p 387.35p 391.84p 553746
15/08/2013 396.99p 396.99p 387.35p 387.35p 181348
14/08/2013 392.97p 396.80p 390.63p 394.37p 389103
13/08/2013 389.41p 399.33p 384.73p 395.02p 1152290
12/08/2013 388.47p 394.65p 388.19p 390.63p 793788
09/08/2013 381.64p 392.03p 381.64p 390.16p 842356
08/08/2013 374.25p 387.35p 373.04p 385.11p 2005097
07/08/2013 381.74p 382.95p 372.85p 372.85p 299363
06/08/2013 385.48p 387.45p 381.18p 381.93p 100865
05/08/2013 391.09p 391.09p 382.11p 387.45p 267594
02/08/2013 389.13p 389.22p 385.57p 385.57p 350147
01/08/2013 389.22p 391.66p 387.45p 389.13p 616636
31/07/2013 385.48p 390.25p 381.46p 387.35p 1688410
30/07/2013 392.59p 392.59p 383.61p 387.16p 296573
29/07/2013 384.83p 392.78p 381.64p 383.61p 506167
26/07/2013 398.58p 398.58p 385.39p 387.07p 410093
25/07/2013 384.26p 398.58p 383.61p 398.58p 490402
24/07/2013 382.86p 386.51p 380.99p 384.54p 191836
23/07/2013 394.09p 394.09p 380.99p 380.99p 234216
22/07/2013 392.87p 393.71p 389.22p 392.40p 271256
19/07/2013 382.49p 393.99p 378.00p 390.16p 414321
18/07/2013 371.45p 379.49p 368.64p 378.00p 311656
17/07/2013 378.93p 381.46p 368.36p 370.51p 342069
16/07/2013 391.09p 394.56p 378.46p 381.46p 198671
15/07/2013 392.78p 394.93p 389.22p 394.56p 428945
12/07/2013 388.10p 390.44p 386.88p 387.82p 542337
11/07/2013 377.71p 388.01p 377.71p 386.88p 309591
10/07/2013 372.01p 378.93p 370.88p 378.93p 320545
09/07/2013 364.90p 372.77p 359.28p 368.73p 430270
08/07/2013 355.54p 362.56p 350.86p 360.31p 787353
05/07/2013 367.33p 368.55p 350.86p 350.86p 1014684
04/07/2013 356.20p 369.48p 356.20p 369.20p 516376
03/07/2013 355.35p 386.42p 343.00p 360.22p 1286514
02/07/2013 385.76p 391.94p 381.74p 386.42p 338378
01/07/2013 383.61p 390.81p 379.49p 387.35p 515310
28/06/2013 388.85p 392.78p 383.61p 387.54p 374972
27/06/2013 374.25p 386.51p 372.38p 386.42p 434867
26/06/2013 378.46p 385.48p 369.95p 374.25p 385645
25/06/2013 376.03p 380.05p 372.48p 374.25p 535181
24/06/2013 384.17p 386.14p 370.51p 374.25p 390431
21/06/2013 390.07p 395.21p 381.93p 385.20p 334019
20/06/2013 397.64p 403.73p 381.93p 381.93p 392342
19/06/2013 400.36p 409.99p 396.80p 403.73p 259354
18/06/2013 392.97p 401.29p 385.01p 396.80p 484081
17/06/2013 400.45p 407.65p 392.97p 396.05p 505331
14/06/2013 411.68p 421.69p 396.24p 398.58p 904900
13/06/2013 411.58p 422.44p 410.37p 415.98p 235022
12/06/2013 413.18p 423.19p 413.18p 413.55p 202960
11/06/2013 424.22p 427.77p 411.68p 413.18p 252946
10/06/2013 428.15p 430.02p 422.34p 427.77p 349812
07/06/2013 426.65p 433.10p 425.90p 429.46p 287622
06/06/2013 426.55p 430.95p 422.91p 422.91p 264275
05/06/2013 431.33p 431.33p 424.03p 425.53p 149350
04/06/2013 427.58p 435.07p 427.58p 430.95p 146855
03/06/2013 428.52p 436.00p 423.93p 431.33p 243416
31/05/2013 430.39p 432.07p 426.46p 427.68p 447380
30/05/2013 433.95p 438.06p 425.15p 430.39p 359914
29/05/2013 446.30p 446.30p 431.33p 431.51p 302886
28/05/2013 444.43p 447.51p 439.75p 443.02p 800634
24/05/2013 444.43p 450.32p 440.03p 443.49p 793027
23/05/2013 439.75p 440.40p 430.67p 439.75p 384093
22/05/2013 446.30p 446.30p 431.42p 441.62p 228308
21/05/2013 451.91p 455.19p 442.55p 446.11p 333863
20/05/2013 452.38p 458.93p 449.10p 451.91p 188255
17/05/2013 434.13p 452.85p 434.13p 450.97p 249354
16/05/2013 448.26p 448.26p 443.40p 444.52p 571431
15/05/2013 435.07p 447.79p 434.88p 447.23p 1179869
14/05/2013 439.75p 443.68p 433.01p 435.63p 318561
13/05/2013 442.37p 444.71p 441.06p 444.71p 333388
10/05/2013 448.26p 448.26p 436.85p 443.02p 164017
09/05/2013 435.07p 448.26p 435.07p 441.06p 193267
08/05/2013 430.48p 443.12p 430.39p 442.55p 232512
07/05/2013 435.07p 444.43p 430.39p 431.33p 238509
03/05/2013 450.97p 450.97p 437.41p 443.49p 218829
02/05/2013 446.39p 448.07p 443.77p 447.89p 202393
01/05/2013 443.86p 449.10p 442.27p 445.83p 664752
30/04/2013 437.69p 450.23p 436.94p 444.14p 283039
29/04/2013 445.92p 447.79p 439.65p 442.55p 272525
26/04/2013 449.66p 456.12p 443.12p 443.40p 338180
25/04/2013 467.82p 467.82p 447.89p 450.04p 342263
24/04/2013 457.52p 470.16p 457.52p 466.32p 292378
23/04/2013 453.78p 470.16p 451.35p 470.16p 303947
22/04/2013 449.10p 453.22p 445.45p 452.38p 76994
19/04/2013 447.23p 449.29p 442.65p 446.02p 215103
18/04/2013 447.23p 453.78p 447.05p 449.10p 419082
17/04/2013 447.23p 456.59p 447.23p 450.04p 483504
16/04/2013 451.63p 456.12p 449.20p 453.78p 441396
15/04/2013 458.46p 458.46p 447.23p 452.66p 531838
12/04/2013 461.27p 465.94p 449.20p 454.72p 469471
11/04/2013 453.78p 467.82p 453.78p 467.35p 474830
10/04/2013 450.04p 464.26p 447.23p 458.46p 409439
09/04/2013 461.55p 465.94p 450.04p 452.85p 479835
08/04/2013 461.64p 465.38p 455.65p 465.38p 181823
05/04/2013 475.68p 475.68p 451.63p 455.65p 450339
04/04/2013 475.30p 477.64p 470.25p 472.96p 256051
03/04/2013 476.99p 479.14p 473.71p 473.99p 229213
02/04/2013 477.17p 478.48p 475.39p 476.24p 229067
28/03/2013 485.59p 485.59p 474.93p 477.17p 198418
27/03/2013 483.72p 483.72p 476.14p 477.55p 147507
26/03/2013 477.64p 482.51p 477.64p 479.04p 139459
25/03/2013 482.79p 483.91p 480.45p 480.45p 136238
22/03/2013 476.24p 483.53p 476.24p 480.45p 236969
21/03/2013 481.85p 486.53p 476.33p 479.42p 254953
20/03/2013 486.53p 487.46p 484.28p 485.59p 565092
19/03/2013 474.37p 486.06p 467.91p 484.28p 801399
18/03/2013 457.52p 468.10p 445.92p 464.92p 418732
15/03/2013 449.10p 457.43p 448.92p 457.43p 731704
14/03/2013 458.46p 461.27p 450.97p 452.85p 393371
13/03/2013 458.46p 458.46p 454.72p 456.96p 266908
12/03/2013 446.30p 457.62p 439.84p 456.59p 911987
11/03/2013 440.68p 447.23p 440.68p 444.43p 510598
08/03/2013 443.40p 455.28p 439.75p 442.55p 476957
07/03/2013 445.36p 457.62p 445.36p 450.97p 174817
06/03/2013 461.27p 461.27p 442.65p 444.89p 243436
05/03/2013 454.06p 455.47p 449.10p 449.10p 206220
04/03/2013 452.66p 452.85p 449.66p 450.04p 232833
01/03/2013 457.06p 458.37p 450.88p 453.78p 277348
28/02/2013 452.28p 457.99p 445.83p 453.78p 267664
27/02/2013 449.10p 449.57p 444.43p 445.83p 198805
26/02/2013 449.10p 455.56p 447.23p 447.70p 368393
25/02/2013 456.78p 457.80p 454.54p 455.56p 123396
22/02/2013 458.46p 458.74p 456.12p 456.40p 460561
21/02/2013 457.99p 459.49p 453.59p 457.52p 166487
20/02/2013 458.37p 458.46p 457.43p 457.52p 435641
19/02/2013 454.25p 458.46p 454.25p 458.46p 266866
18/02/2013 458.46p 458.55p 452.85p 457.52p 147093
15/02/2013 460.14p 460.14p 455.19p 458.37p 120471
14/02/2013 462.20p 462.30p 453.41p 457.62p 293775
13/02/2013 463.14p 463.33p 460.05p 461.83p 107928
12/02/2013 458.46p 462.20p 456.59p 462.20p 316329
11/02/2013 463.70p 466.23p 458.46p 462.11p 135176
08/02/2013 450.41p 466.88p 450.41p 466.23p 196776
07/02/2013 458.46p 460.24p 456.03p 458.46p 326545
06/02/2013 450.97p 458.65p 450.97p 457.99p 310842
05/02/2013 443.68p 456.78p 443.68p 450.41p 214973
04/02/2013 457.71p 462.58p 444.89p 447.98p 552307
01/02/2013 448.82p 463.51p 447.23p 458.46p 959750
31/01/2013 448.17p 454.16p 444.61p 450.97p 519643
30/01/2013 440.68p 449.10p 438.91p 449.10p 449022
29/01/2013 438.16p 445.36p 437.41p 445.36p 186538
28/01/2013 439.28p 440.31p 432.82p 439.28p 403407
25/01/2013 422.81p 435.91p 422.81p 434.60p 228929
24/01/2013 433.20p 436.00p 431.79p 436.00p 207084
23/01/2013 424.78p 435.72p 424.78p 431.79p 393228
22/01/2013 430.67p 434.60p 430.39p 434.13p 267658
21/01/2013 411.77p 435.54p 411.77p 430.39p 280277
18/01/2013 419.16p 424.59p 419.16p 424.59p 345648
17/01/2013 416.26p 421.03p 411.87p 421.03p 380787
16/01/2013 425.71p 427.58p 420.19p 421.03p 765009
15/01/2013 421.03p 427.12p 420.01p 425.71p 588412
14/01/2013 416.36p 425.81p 416.36p 418.70p 306383
11/01/2013 411.87p 424.50p 410.84p 421.03p 356266
10/01/2013 419.44p 419.63p 414.86p 416.26p 498137
09/01/2013 424.78p 425.34p 418.79p 421.03p 427227
08/01/2013 428.89p 428.99p 423.04p 428.52p 327971
07/01/2013 430.77p 441.43p 423.93p 432.26p 399274
04/01/2013 436.94p 442.37p 421.13p 441.62p 211188
03/01/2013 430.39p 438.81p 430.39p 436.47p 270253
02/01/2013 430.39p 436.00p 420.85p 433.57p 264470
31/12/2012 421.97p 430.39p 421.13p 430.39p 47882
28/12/2012 422.44p 425.71p 421.41p 425.71p 120874
27/12/2012 411.68p 425.34p 411.68p 425.34p 156135
24/12/2012 424.78p 424.78p 411.68p 416.36p 25814
21/12/2012 421.32p 423.00p 415.14p 423.00p 172915
20/12/2012 416.45p 423.75p 416.45p 421.88p 114220
19/12/2012 421.13p 425.53p 414.39p 418.79p 483469
18/12/2012 403.91p 424.78p 403.91p 424.78p 431798
17/12/2012 401.95p 415.70p 401.67p 414.95p 418098
14/12/2012 393.53p 403.16p 393.53p 402.79p 346088
13/12/2012 387.26p 394.46p 387.26p 393.43p 264697
12/12/2012 388.85p 391.00p 387.07p 387.35p 124476
11/12/2012 383.33p 390.07p 383.23p 387.35p 249481
10/12/2012 386.42p 386.42p 380.15p 382.67p 267336
07/12/2012 386.32p 386.42p 380.43p 383.05p 389032
06/12/2012 375.28p 386.03p 375.09p 378.93p 233849
05/12/2012 374.44p 377.90p 371.45p 374.35p 229646
04/12/2012 374.44p 385.11p 374.25p 376.12p 311964
03/12/2012 382.58p 384.73p 372.76p 378.84p 256438
30/11/2012 383.61p 383.89p 379.96p 380.62p 237138
29/11/2012 385.95p 385.95p 378.84p 383.42p 173159
28/11/2012 377.25p 381.74p 375.28p 379.40p 262830
27/11/2012 380.90p 383.52p 376.12p 383.52p 145763
26/11/2012 386.42p 386.42p 380.99p 381.74p 163881
23/11/2012 383.61p 385.20p 381.64p 383.14p 334079
22/11/2012 372.38p 378.93p 369.67p 378.46p 437425
21/11/2012 367.61p 369.57p 365.08p 365.08p 82619
20/11/2012 355.54p 366.77p 355.54p 364.90p 597801
19/11/2012 355.91p 359.28p 355.17p 355.17p 187339
16/11/2012 348.99p 352.73p 348.99p 352.73p 1077821
15/11/2012 355.54p 357.22p 350.67p 353.67p 221742
14/11/2012 355.63p 360.03p 355.63p 357.32p 100801
13/11/2012 355.82p 361.15p 355.82p 361.15p 111493
12/11/2012 358.53p 364.34p 355.82p 362.09p 458320
09/11/2012 360.22p 367.98p 360.22p 367.98p 276025
08/11/2012 365.83p 367.70p 364.80p 367.70p 186774
07/11/2012 368.64p 368.64p 363.12p 364.90p 537227
06/11/2012 358.81p 364.90p 358.81p 363.96p 137332
05/11/2012 354.04p 362.92p 353.29p 358.07p 277540
02/11/2012 348.06p 358.35p 344.59p 356.29p 266748
01/11/2012 345.06p 348.06p 344.50p 348.06p 155013

*Close Price adjusted for both dividends and splits