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
08/02/2024 147.60p 148.00p 146.00p 147.40p 776654
07/02/2024 150.20p 150.20p 146.00p 147.00p 231484
06/02/2024 150.20p 150.20p 146.00p 147.60p 350704
05/02/2024 150.00p 151.00p 148.40p 149.20p 256289
02/02/2024 155.00p 155.00p 150.40p 150.40p 176811
01/02/2024 158.40p 158.40p 150.60p 150.60p 226572
31/01/2024 152.60p 154.70p 152.60p 153.60p 496175
30/01/2024 149.00p 153.40p 149.00p 153.00p 160460
29/01/2024 150.40p 153.20p 150.00p 152.80p 260350
26/01/2024 149.00p 151.60p 149.00p 150.20p 512092
25/01/2024 148.00p 149.80p 146.60p 149.80p 307325
24/01/2024 150.00p 151.20p 147.40p 148.60p 136894
23/01/2024 151.00p 151.80p 148.40p 149.00p 143499
22/01/2024 150.40p 150.40p 147.80p 150.00p 549590
19/01/2024 153.20p 154.60p 147.60p 147.80p 290430
18/01/2024 154.00p 155.00p 151.60p 152.80p 608687
17/01/2024 155.00p 155.00p 149.20p 152.80p 406002
16/01/2024 149.00p 154.60p 149.00p 154.20p 422773
15/01/2024 152.20p 153.60p 151.00p 153.40p 275156
12/01/2024 154.40p 156.00p 152.00p 152.80p 145462
11/01/2024 154.00p 156.00p 150.80p 152.20p 678507
10/01/2024 153.00p 153.00p 149.60p 151.40p 184861
09/01/2024 155.60p 155.60p 151.12p 152.00p 370948
08/01/2024 151.80p 153.00p 150.00p 152.00p 423915
05/01/2024 149.60p 151.80p 148.20p 150.00p 747698
04/01/2024 145.40p 150.60p 145.00p 149.60p 244088
03/01/2024 146.00p 149.80p 143.20p 145.40p 201610
02/01/2024 149.20p 153.80p 146.40p 146.40p 227301
29/12/2023 155.00p 156.00p 151.20p 152.60p 79598
28/12/2023 151.00p 155.60p 151.00p 155.60p 181968
27/12/2023 150.00p 154.00p 149.59p 152.80p 235487
22/12/2023 151.00p 154.00p 147.80p 149.80p 142819
21/12/2023 148.60p 150.00p 146.00p 149.00p 194403
20/12/2023 145.00p 150.60p 144.40p 149.20p 385171
19/12/2023 146.00p 147.00p 142.20p 143.60p 217429
18/12/2023 147.00p 149.80p 144.00p 144.80p 469695
15/12/2023 143.20p 146.20p 138.91p 144.40p 561925
14/12/2023 138.00p 142.00p 137.20p 140.20p 778909
13/12/2023 137.00p 137.40p 135.40p 136.60p 500298
12/12/2023 134.60p 138.00p 134.00p 136.00p 756328
11/12/2023 134.80p 138.00p 134.40p 136.80p 208095
08/12/2023 137.00p 138.80p 136.20p 137.20p 288216
07/12/2023 137.20p 137.60p 134.00p 136.60p 496083
06/12/2023 131.00p 138.00p 131.00p 136.20p 305820
05/12/2023 138.80p 139.20p 133.60p 135.80p 143489
04/12/2023 137.60p 137.60p 134.00p 135.40p 228928
01/12/2023 131.20p 136.60p 131.20p 134.80p 261702
30/11/2023 136.00p 137.00p 132.00p 134.00p 1799498
29/11/2023 138.80p 139.00p 136.60p 136.60p 260510
28/11/2023 138.60p 140.40p 136.20p 138.20p 242544
27/11/2023 138.80p 144.40p 138.80p 140.20p 212838
24/11/2023 139.00p 144.40p 139.00p 140.60p 142877
23/11/2023 136.60p 141.60p 136.60p 141.60p 129825
22/11/2023 136.40p 140.00p 135.40p 140.00p 562423
21/11/2023 138.00p 140.00p 135.80p 135.80p 166207
20/11/2023 145.80p 145.80p 137.60p 138.20p 407496
17/11/2023 137.60p 144.20p 137.60p 141.60p 448460
16/11/2023 147.00p 147.80p 140.20p 141.00p 592525
15/11/2023 139.80p 146.60p 139.80p 145.40p 639231
14/11/2023 136.00p 143.40p 134.40p 142.20p 335898
13/11/2023 133.60p 138.00p 133.51p 134.80p 197132
10/11/2023 140.40p 140.60p 136.00p 136.40p 221237
09/11/2023 144.00p 145.00p 140.00p 140.40p 1080639
08/11/2023 147.60p 149.80p 142.80p 143.80p 767311
07/11/2023 138.80p 145.60p 138.80p 145.20p 307138
06/11/2023 143.00p 144.80p 141.40p 143.20p 357382
03/11/2023 144.00p 144.00p 140.60p 142.40p 218948
02/11/2023 139.00p 143.00p 138.80p 141.60p 390839
01/11/2023 137.60p 141.60p 137.60p 138.20p 436446
31/10/2023 137.00p 141.60p 135.00p 139.20p 520730
30/10/2023 134.60p 136.80p 132.89p 136.00p 795889
27/10/2023 132.00p 133.60p 130.00p 132.00p 480476
26/10/2023 142.00p 142.20p 134.40p 134.40p 840127
25/10/2023 140.20p 140.80p 135.80p 139.40p 375196
24/10/2023 141.40p 142.20p 138.40p 140.80p 195989
23/10/2023 142.40p 144.00p 139.80p 141.80p 363977
20/10/2023 134.60p 142.40p 134.60p 141.60p 514485
19/10/2023 137.60p 139.60p 136.60p 137.00p 307974
18/10/2023 136.00p 138.53p 135.00p 137.40p 6455848
17/10/2023 134.00p 139.00p 134.00p 138.20p 208989
16/10/2023 136.00p 137.20p 134.60p 136.20p 153885
13/10/2023 137.00p 141.00p 134.60p 136.00p 580134
12/10/2023 139.80p 142.00p 138.20p 138.80p 364373
11/10/2023 142.00p 144.20p 138.60p 139.00p 2480212
10/10/2023 136.00p 142.80p 136.00p 141.80p 893779
09/10/2023 137.40p 139.60p 136.40p 138.00p 245364
06/10/2023 135.60p 140.00p 135.40p 136.40p 309333
05/10/2023 135.00p 139.60p 133.20p 136.60p 789998
04/10/2023 135.00p 136.60p 134.00p 134.80p 883288
03/10/2023 140.40p 140.40p 135.20p 135.40p 1299383
02/10/2023 140.00p 142.00p 136.20p 137.80p 981565
29/09/2023 138.40p 140.40p 138.20p 139.00p 329151
28/09/2023 139.00p 140.69p 136.00p 139.00p 567631
27/09/2023 140.20p 142.40p 137.80p 140.40p 135607
26/09/2023 143.00p 145.00p 141.80p 141.80p 1814458
25/09/2023 140.80p 144.00p 140.80p 143.00p 247540
22/09/2023 140.40p 145.00p 140.20p 143.20p 1026732
21/09/2023 137.00p 141.00p 136.20p 140.00p 1713592
20/09/2023 139.80p 143.80p 136.80p 137.60p 469298
19/09/2023 134.00p 140.60p 130.61p 139.20p 1011609
18/09/2023 133.20p 133.40p 130.40p 132.00p 344433
15/09/2023 135.00p 137.40p 133.00p 133.00p 1649325
14/09/2023 134.00p 137.60p 133.20p 137.40p 513569
13/09/2023 136.00p 136.20p 133.20p 135.00p 179029
12/09/2023 138.40p 139.00p 135.80p 137.80p 1807172
11/09/2023 133.00p 138.20p 133.00p 137.80p 399595
08/09/2023 135.60p 137.00p 134.94p 136.80p 145436
07/09/2023 136.20p 137.60p 134.80p 136.00p 853216
06/09/2023 133.60p 137.80p 131.80p 136.80p 159803
05/09/2023 131.20p 134.00p 131.16p 133.60p 199157
04/09/2023 132.00p 135.00p 132.00p 133.20p 165162
01/09/2023 135.40p 136.80p 134.20p 134.80p 176251
31/08/2023 138.20p 139.00p 135.60p 136.60p 1607893
30/08/2023 138.60p 140.80p 136.80p 137.40p 239285
29/08/2023 134.00p 139.40p 134.00p 137.20p 397457
25/08/2023 136.20p 138.40p 135.40p 136.00p 144281
24/08/2023 138.80p 139.60p 135.80p 136.60p 243628
23/08/2023 135.80p 137.80p 135.56p 137.60p 169590
22/08/2023 132.00p 135.40p 130.60p 135.40p 174870
21/08/2023 133.00p 133.25p 129.60p 130.00p 289175
18/08/2023 138.00p 138.00p 131.00p 133.20p 172925
17/08/2023 137.00p 138.20p 134.60p 135.20p 88537
16/08/2023 138.60p 140.60p 137.00p 137.60p 132177
15/08/2023 140.00p 143.80p 139.80p 141.00p 386055
14/08/2023 141.60p 143.60p 140.00p 141.00p 143983
11/08/2023 139.00p 143.20p 138.80p 142.60p 162683
10/08/2023 140.80p 144.40p 140.80p 144.20p 199466
09/08/2023 146.20p 146.20p 142.40p 142.40p 318019
08/08/2023 142.00p 144.80p 141.40p 142.60p 279106
07/08/2023 139.40p 142.80p 139.40p 142.00p 403089
04/08/2023 139.00p 140.80p 138.20p 139.80p 756659
03/08/2023 140.40p 141.40p 138.40p 138.80p 403158
02/08/2023 140.80p 141.60p 137.60p 138.80p 209164
01/08/2023 138.00p 142.20p 136.00p 141.00p 724654
31/07/2023 142.00p 142.88p 137.60p 138.00p 387384
28/07/2023 143.60p 144.80p 142.00p 143.00p 290183
27/07/2023 140.80p 144.60p 140.20p 143.00p 460069
26/07/2023 141.20p 142.00p 139.00p 140.00p 298359
25/07/2023 138.60p 142.20p 137.60p 139.00p 259837
24/07/2023 140.00p 141.80p 138.00p 139.40p 142576
21/07/2023 143.60p 144.00p 140.40p 140.40p 352880
20/07/2023 141.80p 144.20p 140.81p 143.20p 470458
19/07/2023 138.60p 144.00p 137.80p 141.80p 680969
18/07/2023 135.00p 139.20p 135.00p 137.80p 217939
17/07/2023 138.20p 139.60p 135.60p 136.60p 214541
14/07/2023 139.20p 141.20p 138.62p 139.80p 236403
13/07/2023 139.00p 140.60p 138.20p 139.60p 850865
12/07/2023 139.60p 139.60p 134.53p 138.20p 1839876
11/07/2023 134.00p 137.20p 134.00p 135.80p 1616251
10/07/2023 132.00p 136.80p 132.00p 134.00p 699823
07/07/2023 135.60p 135.60p 131.20p 134.00p 367794
06/07/2023 131.20p 133.40p 129.00p 132.40p 645953
05/07/2023 132.00p 133.80p 128.76p 131.80p 521687
04/07/2023 131.00p 132.00p 128.00p 129.60p 214891
03/07/2023 129.20p 129.80p 126.00p 129.00p 298850
30/06/2023 125.60p 126.20p 121.80p 125.40p 458545
29/06/2023 125.60p 127.80p 121.80p 123.80p 200837
28/06/2023 125.00p 125.52p 123.20p 124.60p 311889
27/06/2023 126.00p 126.00p 122.20p 124.00p 436581
26/06/2023 126.60p 126.60p 120.40p 123.40p 541851
23/06/2023 126.00p 127.80p 123.80p 123.80p 494293
22/06/2023 127.80p 128.20p 124.00p 126.00p 290438
21/06/2023 132.20p 132.20p 127.40p 127.60p 312915
20/06/2023 129.80p 132.00p 127.60p 130.60p 417484
19/06/2023 134.00p 135.60p 129.00p 129.60p 251575
16/06/2023 135.20p 136.60p 133.20p 133.20p 1110227
15/06/2023 135.60p 136.20p 134.60p 135.80p 308931
14/06/2023 136.00p 136.60p 135.00p 135.60p 566138
13/06/2023 137.00p 137.80p 135.00p 135.00p 627059
12/06/2023 136.00p 137.91p 135.80p 136.40p 416053
09/06/2023 136.60p 139.80p 136.00p 136.20p 321069
08/06/2023 140.00p 142.00p 137.40p 138.80p 463425
07/06/2023 142.80p 143.80p 141.00p 142.00p 437151
06/06/2023 140.00p 142.00p 140.00p 141.20p 765710
05/06/2023 140.40p 144.40p 140.40p 141.00p 337971
02/06/2023 145.00p 145.00p 142.40p 142.60p 1394846
01/06/2023 144.20p 146.20p 140.00p 143.00p 1180460
31/05/2023 146.00p 146.20p 138.40p 145.40p 1205479
30/05/2023 142.40p 145.06p 140.00p 143.00p 736689
26/05/2023 141.20p 146.40p 140.00p 142.00p 2124874
25/05/2023 138.00p 143.51p 134.20p 141.80p 1127523
24/05/2023 133.60p 136.20p 128.80p 135.40p 9292399
23/05/2023 135.00p 136.87p 135.00p 136.80p 565828
22/05/2023 132.20p 136.02p 131.20p 134.80p 1331412
19/05/2023 135.00p 135.20p 125.54p 131.00p 5230490
18/05/2023 149.60p 154.20p 149.60p 153.80p 408301
17/05/2023 151.40p 153.80p 150.80p 153.00p 263354
16/05/2023 154.00p 154.60p 150.40p 153.80p 483459
15/05/2023 157.60p 157.60p 152.20p 153.80p 394870
12/05/2023 154.80p 156.00p 153.60p 153.60p 783925
11/05/2023 151.00p 156.00p 151.00p 154.80p 626891
10/05/2023 154.80p 156.00p 153.40p 155.00p 337909
09/05/2023 157.00p 157.00p 154.00p 155.80p 411290
05/05/2023 157.60p 159.00p 154.40p 156.00p 674595
04/05/2023 151.80p 156.20p 151.80p 156.00p 603117
03/05/2023 155.60p 156.00p 154.20p 156.00p 474118
02/05/2023 158.60p 158.60p 153.60p 155.60p 537115
28/04/2023 154.00p 156.60p 151.61p 156.40p 3593335
27/04/2023 154.40p 156.00p 153.40p 154.40p 246380
26/04/2023 159.00p 159.00p 156.00p 156.00p 769881

*Close Price adjusted for both dividends and splits