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
26/08/2010 284.62p 291.17p 284.06p 286.02p 132315
25/08/2010 285.37p 291.92p 284.25p 286.02p 239515
24/08/2010 291.92p 293.41p 287.24p 289.11p 1080346
23/08/2010 292.20p 294.72p 290.79p 292.85p 356477
20/08/2010 293.51p 295.29p 287.52p 290.98p 726913
19/08/2010 293.51p 297.72p 289.86p 291.36p 202037
18/08/2010 288.27p 291.92p 285.44p 289.11p 179804
17/08/2010 291.92p 291.92p 285.84p 285.84p 43050
16/08/2010 290.23p 290.23p 285.37p 285.84p 38331
13/08/2010 291.64p 293.69p 288.17p 289.30p 83939
12/08/2010 287.52p 294.07p 287.52p 292.85p 185414
11/08/2010 292.85p 292.85p 285.27p 287.43p 116002
10/08/2010 294.72p 295.66p 291.08p 293.69p 153801
09/08/2010 299.40p 299.59p 295.66p 295.66p 111434
06/08/2010 299.40p 299.40p 290.05p 294.72p 348364
05/08/2010 305.95p 308.01p 295.66p 295.66p 265043
04/08/2010 304.36p 308.67p 304.08p 305.95p 233249
03/08/2010 306.05p 311.47p 305.30p 307.82p 453792
02/08/2010 313.34p 313.34p 306.89p 308.95p 104114
30/07/2010 308.76p 308.95p 304.08p 304.08p 147180
29/07/2010 307.82p 308.10p 304.08p 306.89p 341130
28/07/2010 313.34p 313.44p 303.89p 304.36p 269532
27/07/2010 312.97p 313.44p 307.36p 307.36p 235166
26/07/2010 311.57p 313.44p 305.02p 309.69p 249508
23/07/2010 313.34p 316.34p 309.36p 311.10p 636187
22/07/2010 308.67p 312.50p 307.82p 310.63p 1175365
21/07/2010 308.01p 310.35p 306.61p 307.82p 762463
20/07/2010 309.88p 311.10p 307.64p 308.76p 640073
19/07/2010 310.44p 311.57p 306.89p 311.28p 395116
16/07/2010 312.13p 318.02p 309.79p 312.50p 546584
15/07/2010 318.11p 319.99p 312.59p 314.75p 198805
14/07/2010 313.44p 317.18p 308.85p 312.97p 506993
13/07/2010 303.14p 316.34p 303.14p 316.34p 187054
12/07/2010 311.57p 313.90p 309.32p 312.50p 154315
09/07/2010 314.37p 315.31p 311.57p 314.84p 111690
08/07/2010 308.76p 317.18p 308.76p 313.90p 248396
07/07/2010 305.02p 313.44p 304.08p 309.23p 121635
06/07/2010 305.25p 313.90p 305.25p 312.03p 448243
05/07/2010 301.74p 305.02p 301.74p 303.38p 88775
02/07/2010 304.08p 306.42p 296.83p 302.21p 379978
01/07/2010 300.34p 304.08p 295.89p 299.87p 857167
30/06/2010 308.76p 308.76p 301.74p 304.08p 764940
29/06/2010 316.01p 316.01p 301.27p 301.27p 213652
28/06/2010 316.24p 320.92p 310.40p 316.71p 263351
25/06/2010 308.76p 317.18p 304.31p 312.27p 374673
24/06/2010 309.69p 313.44p 304.08p 307.59p 317271
23/06/2010 310.63p 318.11p 308.29p 308.29p 494521
22/06/2010 316.24p 319.99p 305.02p 313.20p 958772
21/06/2010 305.02p 317.65p 305.02p 315.31p 622833
18/06/2010 307.82p 314.61p 305.48p 305.48p 791966
17/06/2010 302.21p 308.76p 299.64p 304.31p 741320
16/06/2010 299.40p 301.98p 295.66p 299.40p 208029
15/06/2010 299.40p 304.55p 298.93p 299.17p 168999
14/06/2010 303.38p 304.08p 299.17p 302.68p 209457
11/06/2010 298.93p 300.81p 298.47p 298.70p 757479
10/06/2010 297.06p 302.21p 297.06p 299.40p 477085
09/06/2010 293.79p 302.68p 292.85p 298.47p 428563
08/06/2010 294.72p 294.72p 285.37p 292.39p 516691
07/06/2010 294.49p 294.72p 290.98p 292.85p 181759
04/06/2010 302.91p 303.97p 291.68p 294.72p 338782
03/06/2010 306.89p 308.99p 300.81p 302.21p 196357
02/06/2010 298.47p 304.31p 296.83p 300.34p 547374
01/06/2010 305.02p 305.02p 298.23p 299.40p 207216
28/05/2010 311.57p 314.14p 302.21p 302.21p 96175
27/05/2010 313.44p 322.79p 308.99p 311.57p 178536
26/05/2010 304.08p 316.95p 304.08p 312.74p 453623
25/05/2010 298.70p 299.87p 281.63p 299.87p 657985
24/05/2010 308.76p 311.57p 299.64p 308.52p 161907
21/05/2010 297.06p 305.48p 291.22p 303.85p 226826
20/05/2010 314.14p 316.24p 298.70p 300.34p 469145
19/05/2010 314.37p 315.78p 304.08p 309.69p 226066
18/05/2010 314.37p 322.56p 314.37p 321.16p 50555
17/05/2010 321.86p 322.56p 312.97p 314.37p 60461
14/05/2010 332.62p 333.55p 318.35p 322.09p 146569
13/05/2010 328.17p 331.92p 325.83p 329.11p 141613
12/05/2010 308.99p 327.24p 308.99p 323.73p 257376
11/05/2010 313.90p 313.90p 305.95p 310.40p 215442
10/05/2010 308.76p 320.69p 307.82p 309.93p 988723
07/05/2010 309.23p 314.37p 293.79p 298.47p 361183
06/05/2010 318.11p 332.15p 312.74p 316.48p 356635
05/05/2010 330.75p 334.02p 319.99p 322.09p 296891
04/05/2010 336.83p 339.17p 327.47p 330.75p 475154
30/04/2010 350.86p 350.86p 322.79p 335.89p 1079015
29/04/2010 304.08p 321.86p 304.08p 321.86p 513405
28/04/2010 306.89p 308.29p 297.53p 301.27p 893788
27/04/2010 318.35p 318.35p 306.19p 306.89p 473353
26/04/2010 322.79p 327.47p 318.35p 319.99p 241278
23/04/2010 319.99p 322.76p 318.35p 319.05p 692014
22/04/2010 322.79p 327.47p 319.99p 320.92p 291454
21/04/2010 330.75p 330.75p 320.92p 322.79p 902827
20/04/2010 326.54p 330.51p 322.79p 329.34p 940234
19/04/2010 315.54p 322.56p 315.54p 320.92p 346359
16/04/2010 322.79p 322.79p 313.44p 314.14p 905617
15/04/2010 327.47p 327.47p 319.99p 322.56p 349310
14/04/2010 322.79p 328.41p 319.05p 327.24p 300083
13/04/2010 316.24p 323.73p 314.37p 323.49p 197015
12/04/2010 319.99p 321.62p 314.14p 315.31p 101742
09/04/2010 317.41p 323.26p 314.84p 319.05p 116450
08/04/2010 316.24p 316.24p 306.89p 313.20p 150424
07/04/2010 316.24p 318.11p 310.86p 313.44p 243185
06/04/2010 315.78p 323.73p 307.82p 313.90p 264473
01/04/2010 316.71p 319.28p 304.55p 311.80p 550338
31/03/2010 299.40p 314.37p 299.40p 313.90p 781540
30/03/2010 299.40p 303.38p 295.19p 302.21p 156679
29/03/2010 294.72p 298.47p 292.87p 296.60p 130636
26/03/2010 290.51p 298.23p 290.51p 296.60p 148422
25/03/2010 287.24p 299.40p 283.73p 295.66p 1509523
24/03/2010 276.25p 294.49p 272.27p 284.43p 1174767
23/03/2010 271.33p 281.63p 271.33p 279.75p 129119
22/03/2010 278.35p 279.75p 269.70p 275.78p 206924
19/03/2010 274.61p 276.01p 271.33p 276.01p 293805
18/03/2010 273.20p 273.20p 265.49p 270.40p 477338
17/03/2010 271.33p 273.91p 263.61p 270.40p 257584
16/03/2010 275.78p 275.78p 269.46p 271.33p 75368
15/03/2010 271.33p 275.78p 268.53p 271.57p 131295
12/03/2010 269.46p 276.48p 269.46p 273.67p 340972
11/03/2010 270.40p 271.10p 264.78p 268.99p 225298
10/03/2010 261.98p 268.76p 261.98p 265.72p 72165
09/03/2010 264.55p 264.55p 257.30p 260.11p 74061
08/03/2010 270.40p 270.40p 260.57p 262.68p 111097
05/03/2010 261.04p 270.40p 258.47p 269.46p 243441
04/03/2010 260.81p 266.66p 260.38p 263.61p 226292
03/03/2010 260.11p 266.66p 257.77p 264.55p 241535
02/03/2010 256.13p 261.98p 252.85p 259.17p 361623
01/03/2010 257.30p 258.00p 252.39p 256.36p 391130
26/02/2010 259.40p 259.40p 249.11p 254.49p 170630
25/02/2010 261.04p 263.15p 252.62p 254.02p 40010
24/02/2010 261.98p 261.98p 253.32p 257.30p 154396
23/02/2010 266.66p 267.59p 259.64p 261.04p 332571
22/02/2010 266.89p 271.10p 263.61p 265.72p 220554
19/02/2010 268.06p 272.50p 264.08p 271.80p 226866
18/02/2010 263.85p 272.97p 261.28p 272.27p 223994
17/02/2010 261.98p 265.49p 258.47p 262.44p 196657
16/02/2010 257.30p 261.98p 252.62p 258.00p 34066
15/02/2010 255.43p 264.08p 252.62p 253.56p 103840
12/02/2010 253.32p 261.74p 249.81p 257.53p 364652
11/02/2010 247.94p 251.22p 247.71p 249.81p 59304
10/02/2010 252.62p 254.49p 247.47p 249.81p 247826
09/02/2010 252.62p 253.56p 247.94p 249.81p 65045
08/02/2010 256.36p 261.04p 247.01p 250.98p 130590
05/02/2010 251.45p 255.43p 245.14p 252.39p 320338
04/02/2010 263.61p 263.61p 249.11p 249.11p 190221
03/02/2010 267.59p 268.99p 258.47p 260.57p 392458
02/02/2010 268.53p 270.16p 265.49p 268.99p 108092
01/02/2010 271.57p 276.01p 267.59p 270.63p 224228
29/01/2010 270.40p 274.14p 269.23p 274.14p 140368
28/01/2010 271.10p 273.91p 267.59p 269.93p 300598
27/01/2010 264.78p 270.40p 264.32p 266.89p 495032
26/01/2010 260.11p 265.49p 260.11p 264.32p 82887
25/01/2010 258.47p 260.11p 258.21p 259.17p 184997
22/01/2010 257.30p 263.84p 254.49p 257.30p 470493
21/01/2010 260.81p 260.81p 253.79p 258.94p 325598
20/01/2010 264.55p 264.55p 256.36p 257.30p 186087
19/01/2010 260.11p 263.85p 256.36p 262.68p 305942
18/01/2010 265.49p 265.49p 257.30p 261.98p 147621
15/01/2010 268.29p 273.20p 259.64p 260.11p 418235
14/01/2010 270.16p 271.80p 260.34p 261.04p 281565
13/01/2010 276.01p 276.01p 263.85p 266.66p 434317
12/01/2010 274.14p 275.06p 268.06p 271.80p 150869
11/01/2010 262.91p 273.20p 262.21p 271.33p 476683
08/01/2010 266.66p 266.66p 256.60p 259.17p 458443
07/01/2010 276.01p 276.01p 261.98p 262.68p 1700502
06/01/2010 274.37p 280.69p 269.46p 275.08p 512057
05/01/2010 271.33p 282.33p 271.33p 277.88p 283868
04/01/2010 278.82p 283.03p 276.95p 277.88p 762984
31/12/2009 278.58p 284.20p 275.27p 280.69p 131073
30/12/2009 278.58p 278.82p 268.06p 278.82p 287584
29/12/2009 269.93p 276.48p 269.93p 276.48p 44026
24/12/2009 270.40p 276.01p 270.40p 274.14p 62315
23/12/2009 264.78p 270.40p 264.78p 269.46p 149597
22/12/2009 264.78p 273.67p 263.85p 266.89p 468455
21/12/2009 267.82p 272.04p 265.72p 266.19p 464156
18/12/2009 258.23p 273.91p 258.23p 273.91p 857292
17/12/2009 261.98p 261.98p 249.81p 259.17p 1295326
16/12/2009 263.38p 266.66p 259.87p 260.34p 481033
15/12/2009 260.11p 263.61p 255.66p 260.11p 614666
14/12/2009 260.34p 261.98p 254.02p 255.66p 69201
11/12/2009 248.88p 258.70p 248.88p 256.36p 496577
10/12/2009 256.36p 257.30p 246.31p 249.11p 191160
09/12/2009 257.30p 265.25p 257.30p 258.23p 112226
08/12/2009 263.85p 270.40p 253.09p 259.17p 171622
07/12/2009 271.33p 275.78p 261.44p 265.72p 535130
04/12/2009 270.87p 274.14p 268.76p 270.63p 1121398
03/12/2009 266.66p 276.95p 262.21p 272.50p 1069903
02/12/2009 273.20p 277.41p 266.66p 266.66p 699553
01/12/2009 264.78p 271.33p 261.04p 271.33p 598559
30/11/2009 247.94p 262.91p 247.01p 262.44p 3617148
27/11/2009 236.71p 243.26p 236.71p 241.39p 922697
26/11/2009 247.94p 247.94p 239.05p 239.05p 274193
25/11/2009 240.46p 246.55p 240.46p 245.14p 354967
24/11/2009 246.07p 247.94p 243.26p 243.26p 196789
23/11/2009 235.78p 247.94p 235.78p 242.80p 127181
20/11/2009 229.70p 236.71p 229.70p 235.55p 381660
19/11/2009 231.10p 233.21p 224.79p 231.10p 479007
18/11/2009 231.10p 234.84p 231.10p 231.10p 219874
17/11/2009 238.59p 238.59p 231.57p 231.57p 225278
16/11/2009 237.65p 241.63p 232.74p 235.08p 82752
13/11/2009 233.91p 242.80p 224.79p 240.46p 165254
12/11/2009 247.94p 247.94p 225.96p 225.96p 334708
11/11/2009 243.50p 247.94p 240.46p 241.63p 259208

*Close Price adjusted for both dividends and splits