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
31/10/2012 350.58p 350.58p 343.38p 346.18p 144322
30/10/2012 355.54p 355.54p 348.06p 351.61p 128479
29/10/2012 351.80p 355.45p 350.86p 350.86p 97757
26/10/2012 361.62p 361.62p 352.64p 353.67p 174362
25/10/2012 359.84p 360.50p 356.10p 357.69p 366181
24/10/2012 350.86p 360.22p 350.86p 360.22p 336129
23/10/2012 376.87p 384.64p 354.60p 357.41p 1389495
22/10/2012 350.77p 355.63p 349.08p 351.80p 375308
19/10/2012 346.28p 350.86p 346.00p 350.86p 220409
18/10/2012 350.02p 351.98p 346.18p 346.18p 485205
17/10/2012 359.75p 359.75p 351.70p 351.70p 145973
16/10/2012 357.69p 357.69p 353.20p 356.48p 275233
15/10/2012 350.86p 356.48p 350.77p 356.48p 124698
12/10/2012 355.45p 356.57p 353.76p 355.07p 181899
11/10/2012 353.11p 358.25p 351.61p 358.25p 209113
10/10/2012 349.55p 353.95p 349.55p 350.49p 235362
09/10/2012 348.90p 353.01p 348.24p 349.93p 375798
08/10/2012 361.25p 361.25p 348.06p 350.86p 215158
05/10/2012 359.00p 362.84p 358.07p 358.07p 313694
04/10/2012 356.48p 359.84p 351.61p 357.13p 238522
03/10/2012 350.77p 350.96p 346.28p 350.30p 170519
02/10/2012 352.73p 358.72p 345.34p 353.86p 191583
01/10/2012 350.86p 352.64p 347.20p 349.93p 108309
28/09/2012 339.26p 346.18p 339.17p 344.31p 229726
27/09/2012 342.16p 346.28p 339.07p 343.38p 334769
26/09/2012 345.06p 347.31p 340.76p 341.51p 99322
25/09/2012 345.72p 349.55p 336.92p 346.46p 455860
24/09/2012 342.82p 342.82p 335.89p 336.83p 123454
21/09/2012 342.72p 343.19p 340.29p 341.51p 161384
20/09/2012 339.63p 343.28p 339.63p 343.10p 244480
19/09/2012 348.06p 348.06p 337.30p 343.38p 248724
18/09/2012 346.65p 348.24p 344.41p 346.18p 110567
17/09/2012 344.87p 347.03p 343.19p 344.31p 178703
14/09/2012 345.06p 346.28p 338.51p 344.31p 290942
13/09/2012 337.11p 338.23p 333.55p 336.83p 179964
12/09/2012 337.86p 344.31p 336.83p 337.76p 229003
11/09/2012 341.51p 345.62p 339.63p 339.63p 117876
10/09/2012 348.24p 348.24p 342.53p 342.53p 158013
07/09/2012 342.44p 360.22p 342.44p 348.24p 332065
06/09/2012 346.18p 351.14p 344.69p 351.14p 163047
05/09/2012 340.38p 344.97p 340.38p 344.97p 108589
04/09/2012 339.92p 342.25p 339.54p 342.25p 144757
03/09/2012 337.48p 340.85p 337.48p 339.54p 43411
31/08/2012 337.30p 338.61p 336.73p 337.20p 106465
30/08/2012 336.83p 339.54p 335.70p 338.70p 169788
29/08/2012 336.36p 340.85p 335.89p 336.83p 136594
28/08/2012 332.15p 337.86p 332.15p 337.76p 121408
24/08/2012 334.11p 335.80p 332.62p 334.02p 213894
23/08/2012 334.68p 335.52p 331.78p 333.09p 342671
22/08/2012 326.44p 337.95p 326.44p 332.43p 389868
21/08/2012 322.79p 328.87p 322.61p 327.47p 227369
20/08/2012 322.79p 322.79p 318.02p 320.92p 125441
17/08/2012 318.40p 318.40p 314.93p 318.11p 149627
16/08/2012 317.65p 321.67p 316.34p 321.67p 137537
15/08/2012 308.85p 320.08p 308.85p 318.11p 275458
14/08/2012 317.74p 318.49p 310.44p 314.28p 81198
13/08/2012 318.21p 322.70p 313.72p 314.84p 99304
10/08/2012 322.23p 323.73p 315.59p 315.59p 96196
09/08/2012 325.60p 325.60p 322.79p 324.20p 104074
08/08/2012 322.61p 323.07p 320.64p 321.39p 67057
07/08/2012 323.73p 323.73p 320.08p 320.08p 77115
06/08/2012 319.42p 324.10p 318.77p 322.79p 155657
03/08/2012 319.14p 322.61p 317.09p 322.61p 192933
02/08/2012 325.32p 325.32p 316.52p 318.11p 168454
01/08/2012 334.96p 334.96p 323.78p 325.60p 149009
31/07/2012 328.41p 334.02p 326.72p 332.15p 237433
30/07/2012 318.11p 327.56p 318.11p 324.57p 239332
27/07/2012 313.44p 319.89p 312.78p 319.89p 412974
26/07/2012 309.13p 314.28p 308.01p 310.63p 383150
25/07/2012 305.86p 312.50p 303.99p 308.76p 331628
24/07/2012 310.35p 310.35p 302.30p 303.33p 250332
23/07/2012 314.37p 314.37p 303.33p 303.33p 209956
20/07/2012 322.79p 322.79p 314.19p 314.65p 195266
19/07/2012 318.11p 320.64p 314.09p 320.64p 393954
18/07/2012 313.44p 316.99p 313.44p 316.06p 180068
17/07/2012 316.62p 318.30p 314.47p 314.65p 79304
16/07/2012 318.11p 320.45p 313.44p 317.83p 112140
13/07/2012 313.62p 318.86p 309.51p 314.37p 470635
12/07/2012 312.50p 314.37p 307.36p 310.91p 497771
11/07/2012 316.24p 316.24p 311.19p 312.50p 594850
10/07/2012 318.11p 320.64p 316.99p 319.05p 252376
09/07/2012 321.67p 322.70p 317.37p 317.37p 212740
06/07/2012 323.73p 324.57p 317.37p 322.79p 482063
05/07/2012 320.92p 323.73p 319.33p 319.33p 280406
04/07/2012 317.83p 321.86p 317.55p 319.71p 374186
03/07/2012 318.68p 320.83p 314.93p 317.37p 333200
02/07/2012 319.89p 319.89p 311.75p 317.18p 397723
29/06/2012 306.70p 316.62p 303.99p 315.31p 406964
28/06/2012 302.30p 306.23p 299.96p 305.11p 240311
27/06/2012 302.21p 307.54p 299.50p 303.14p 452612
26/06/2012 306.05p 306.33p 296.60p 296.60p 312909
25/06/2012 313.44p 313.53p 304.45p 305.95p 246760
22/06/2012 314.84p 317.37p 313.81p 315.31p 145062
21/06/2012 320.73p 321.40p 317.18p 319.14p 145248
20/06/2012 320.64p 323.54p 317.18p 322.33p 282060
19/06/2012 319.52p 322.89p 314.28p 321.86p 230824
18/06/2012 318.21p 323.64p 317.83p 319.99p 189377
15/06/2012 317.74p 321.39p 314.47p 318.11p 275166
14/06/2012 315.31p 316.06p 309.88p 314.37p 236311
13/06/2012 312.78p 315.31p 311.57p 312.97p 234593
12/06/2012 314.37p 314.65p 309.79p 311.57p 470016
11/06/2012 322.33p 322.89p 314.00p 314.37p 298472
08/06/2012 320.45p 323.07p 313.53p 317.83p 169534
07/06/2012 321.02p 322.70p 318.11p 322.70p 206820
06/06/2012 319.89p 322.04p 317.83p 320.92p 182716
01/06/2012 323.73p 323.73p 317.18p 318.40p 328219
31/05/2012 323.54p 327.38p 319.33p 320.92p 853593
30/05/2012 324.20p 324.20p 318.96p 319.33p 650178
29/05/2012 318.96p 323.64p 317.18p 323.17p 696881
28/05/2012 330.37p 330.37p 312.50p 320.08p 404140
25/05/2012 328.41p 328.41p 318.40p 322.14p 160511
24/05/2012 323.73p 330.47p 319.33p 326.91p 548385
23/05/2012 321.30p 330.37p 320.45p 322.42p 412284
22/05/2012 323.73p 330.00p 323.73p 326.54p 274613
21/05/2012 319.80p 321.86p 318.21p 320.92p 269006
18/05/2012 322.89p 322.89p 318.86p 320.08p 773569
17/05/2012 334.02p 334.02p 325.60p 328.22p 261122
16/05/2012 341.51p 341.51p 320.92p 332.90p 1003686
15/05/2012 341.51p 341.51p 334.49p 334.96p 158470
14/05/2012 341.51p 348.06p 335.52p 336.83p 901870
11/05/2012 329.16p 335.42p 327.56p 335.24p 144983
10/05/2012 333.09p 335.05p 327.75p 328.41p 198101
09/05/2012 338.32p 338.32p 327.85p 329.34p 262490
08/05/2012 355.35p 355.35p 336.83p 340.57p 201275
04/05/2012 350.11p 352.45p 342.53p 348.06p 316634
03/05/2012 349.65p 352.27p 347.96p 351.80p 281423
02/05/2012 355.54p 355.54p 346.84p 351.33p 202689
01/05/2012 351.89p 354.60p 349.08p 353.20p 49731
30/04/2012 354.79p 355.54p 350.86p 352.83p 198297
27/04/2012 350.96p 354.32p 349.93p 353.67p 319240
26/04/2012 354.60p 355.91p 349.83p 350.39p 382158
25/04/2012 355.45p 357.04p 352.08p 354.60p 199839
24/04/2012 350.11p 353.01p 343.00p 350.86p 590928
23/04/2012 341.51p 355.54p 341.51p 343.28p 222302
20/04/2012 352.08p 355.73p 348.90p 354.04p 397104
19/04/2012 349.27p 355.54p 348.15p 349.46p 376255
18/04/2012 347.12p 349.93p 347.12p 348.99p 163584
17/04/2012 352.55p 352.55p 346.93p 348.99p 273253
16/04/2012 344.59p 349.74p 344.59p 349.74p 253919
13/04/2012 341.51p 348.06p 341.51p 344.59p 485900
12/04/2012 345.25p 346.75p 344.03p 346.18p 742389
11/04/2012 345.06p 347.87p 343.10p 345.25p 388247
10/04/2012 349.18p 353.20p 341.51p 344.22p 347213
05/04/2012 362.09p 362.93p 346.46p 349.93p 474316
04/04/2012 359.00p 360.31p 346.37p 346.37p 424924
03/04/2012 361.62p 362.00p 356.57p 358.44p 150357
02/04/2012 358.44p 361.02p 355.35p 359.66p 50892
30/03/2012 359.19p 361.15p 355.54p 360.22p 149411
29/03/2012 358.44p 361.15p 350.86p 359.84p 229353
28/03/2012 362.00p 363.96p 358.35p 358.63p 85831
27/03/2012 364.80p 364.90p 359.38p 360.59p 145175
26/03/2012 361.06p 362.46p 358.35p 362.09p 277441
23/03/2012 357.88p 363.03p 351.98p 363.03p 290551
22/03/2012 353.95p 357.88p 350.02p 357.88p 210024
21/03/2012 355.45p 360.87p 352.73p 357.41p 795610
20/03/2012 358.44p 365.46p 350.96p 355.54p 513633
19/03/2012 367.61p 368.75p 359.56p 365.46p 141969
16/03/2012 363.03p 367.89p 357.51p 364.90p 459511
15/03/2012 354.79p 361.62p 354.04p 361.62p 162060
14/03/2012 360.22p 361.53p 355.07p 358.07p 403861
13/03/2012 362.09p 362.09p 355.17p 355.82p 166115
12/03/2012 351.33p 361.62p 351.33p 361.06p 427321
09/03/2012 347.03p 353.76p 342.91p 346.65p 258267
08/03/2012 339.63p 344.31p 336.55p 342.63p 177900
07/03/2012 342.53p 342.53p 335.12p 336.83p 233943
06/03/2012 346.28p 346.28p 334.58p 334.58p 294180
05/03/2012 344.13p 349.93p 339.73p 342.16p 210699
02/03/2012 337.30p 344.31p 337.30p 344.31p 268383
01/03/2012 336.83p 343.84p 336.83p 341.97p 93102
29/02/2012 338.61p 343.38p 336.55p 341.69p 128701
28/02/2012 336.92p 340.01p 336.92p 340.01p 77284
27/02/2012 333.18p 339.07p 333.18p 337.30p 182781
24/02/2012 330.75p 338.89p 330.75p 336.83p 216019
23/02/2012 331.59p 334.96p 330.09p 334.02p 54908
22/02/2012 335.99p 335.99p 329.90p 331.31p 114522
21/02/2012 331.59p 335.70p 331.49p 332.06p 115652
20/02/2012 336.83p 338.70p 331.49p 335.42p 160208
17/02/2012 332.15p 341.41p 322.23p 335.89p 303948
16/02/2012 325.41p 332.06p 323.45p 329.34p 222738
15/02/2012 328.03p 332.06p 327.47p 329.90p 170615
14/02/2012 326.25p 329.34p 325.69p 328.41p 132754
13/02/2012 328.59p 331.93p 322.89p 327.47p 155417
10/02/2012 322.23p 329.53p 322.23p 329.06p 120653
09/02/2012 320.55p 328.59p 320.55p 327.85p 341019
08/02/2012 313.44p 321.76p 312.50p 320.36p 126936
07/02/2012 315.31p 319.99p 313.44p 315.50p 295460
06/02/2012 313.90p 315.41p 310.72p 315.31p 115341
03/02/2012 305.11p 313.44p 301.27p 313.44p 259148
02/02/2012 300.43p 305.20p 297.53p 303.71p 329269
01/02/2012 299.50p 307.26p 294.07p 307.26p 203473
31/01/2012 293.88p 299.03p 290.23p 293.79p 344182
30/01/2012 295.19p 297.53p 292.76p 293.32p 757562
27/01/2012 302.21p 302.21p 297.44p 301.09p 252764
26/01/2012 299.40p 306.23p 297.25p 302.21p 420386
25/01/2012 293.41p 298.47p 290.89p 298.47p 110153
24/01/2012 297.06p 298.00p 290.05p 290.98p 315222
23/01/2012 299.87p 304.74p 297.62p 297.62p 117612
20/01/2012 301.74p 310.63p 299.87p 300.90p 776523
19/01/2012 294.72p 300.71p 293.13p 298.00p 86625
18/01/2012 294.07p 296.60p 291.26p 296.03p 91098

*Close Price adjusted for both dividends and splits