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
14/04/2008 366.77p 374.72p 364.90p 374.25p 965267
11/04/2008 369.57p 371.68p 359.98p 368.17p 723855
10/04/2008 369.11p 371.45p 368.17p 368.64p 554134
09/04/2008 371.91p 372.38p 368.64p 369.11p 351014
08/04/2008 371.45p 374.25p 370.04p 371.91p 828281
07/04/2008 369.81p 374.25p 366.30p 370.51p 1088252
04/04/2008 383.38p 388.29p 366.53p 370.74p 1370353
03/04/2008 382.67p 395.54p 371.91p 377.53p 843745
02/04/2008 374.25p 394.60p 374.25p 388.76p 552296
01/04/2008 367.70p 383.61p 367.70p 374.25p 865309
31/03/2008 366.77p 373.55p 363.73p 368.64p 626953
28/03/2008 374.25p 374.25p 359.52p 367.70p 706953
27/03/2008 370.98p 382.67p 370.98p 372.85p 337100
26/03/2008 372.85p 377.76p 370.98p 370.98p 428369
25/03/2008 378.00p 386.88p 371.68p 373.79p 628608
20/03/2008 362.09p 375.66p 357.41p 367.94p 1213554
19/03/2008 364.90p 369.34p 351.10p 357.41p 771979
18/03/2008 361.15p 369.57p 346.18p 362.09p 1161373
17/03/2008 366.53p 370.98p 358.35p 358.58p 1020861
14/03/2008 366.77p 383.61p 364.90p 370.98p 600524
13/03/2008 385.25p 390.39p 362.32p 371.45p 1093993
12/03/2008 375.19p 411.68p 366.77p 390.39p 1872798
11/03/2008 383.14p 383.14p 367.47p 374.25p 1067192
10/03/2008 381.50p 383.14p 363.96p 379.40p 2138878
07/03/2008 392.97p 392.97p 374.25p 380.80p 964446
06/03/2008 395.77p 398.81p 383.84p 387.82p 681244
05/03/2008 409.81p 409.81p 392.26p 398.81p 783867
04/03/2008 411.68p 419.40p 402.32p 404.19p 1074142
03/03/2008 406.30p 417.99p 406.30p 411.68p 1213936
29/02/2008 416.36p 420.10p 401.39p 414.25p 1277522
28/02/2008 421.03p 437.64p 412.85p 421.03p 1303770
27/02/2008 413.55p 427.58p 400.45p 424.78p 1408196
26/02/2008 418.70p 418.93p 409.34p 411.68p 381662
25/02/2008 412.61p 419.63p 406.77p 416.12p 595571
22/02/2008 422.67p 425.24p 407.94p 413.32p 696015
21/02/2008 427.58p 432.26p 415.42p 428.05p 914489
20/02/2008 411.21p 427.58p 409.81p 427.58p 412452
19/02/2008 411.68p 430.39p 409.81p 423.61p 1093038
18/02/2008 399.98p 412.61p 399.98p 412.15p 412552
15/02/2008 397.64p 407.00p 397.64p 400.92p 325366
14/02/2008 412.38p 414.95p 398.58p 400.45p 562163
13/02/2008 407.00p 411.68p 399.05p 410.51p 188268
12/02/2008 398.58p 416.12p 398.58p 410.74p 487510
11/02/2008 394.84p 407.00p 391.56p 405.60p 452414
08/02/2008 410.74p 411.68p 381.74p 391.09p 1223210
07/02/2008 422.67p 422.67p 394.60p 401.85p 740376
06/02/2008 427.12p 429.46p 418.23p 429.46p 423186
05/02/2008 453.78p 453.78p 424.08p 427.58p 774034
04/02/2008 444.43p 459.16p 441.62p 450.97p 647852
01/02/2008 411.68p 447.70p 407.23p 445.36p 2475296
31/01/2008 390.63p 416.36p 383.61p 407.23p 957750
30/01/2008 380.10p 396.47p 378.00p 388.52p 1059748
29/01/2008 387.35p 392.73p 382.67p 385.48p 533934
28/01/2008 399.75p 404.66p 380.80p 386.88p 2083508
25/01/2008 425.71p 434.13p 399.51p 404.66p 1475830
24/01/2008 444.19p 456.59p 411.68p 421.97p 1381528
23/01/2008 430.39p 442.79p 424.78p 437.41p 1362951
22/01/2008 388.29p 436.94p 380.80p 426.88p 1941728
21/01/2008 385.25p 404.66p 380.80p 399.28p 2165489
18/01/2008 350.86p 400.22p 348.76p 397.64p 3413476
17/01/2008 362.09p 364.66p 342.44p 359.98p 1143024
16/01/2008 316.01p 365.60p 299.40p 355.54p 4719512
15/01/2008 362.56p 367.24p 339.63p 360.22p 5627214
14/01/2008 378.93p 379.87p 361.62p 364.90p 4730786
11/01/2008 374.25p 385.25p 332.62p 378.93p 2950694
10/01/2008 392.97p 397.88p 370.74p 373.32p 2485173
09/01/2008 388.29p 391.09p 383.38p 389.69p 1660146
08/01/2008 380.80p 393.90p 380.80p 390.16p 1080093
07/01/2008 388.05p 388.05p 373.32p 379.40p 1136788
04/01/2008 397.64p 399.28p 384.78p 386.42p 1419498
03/01/2008 386.65p 402.32p 386.42p 395.77p 1052619
02/01/2008 385.95p 394.84p 369.57p 391.56p 873851
31/12/2007 388.29p 392.97p 380.57p 383.61p 114201
28/12/2007 386.42p 392.97p 386.18p 392.97p 96827
27/12/2007 394.84p 398.35p 385.71p 388.29p 226124
24/12/2007 393.43p 400.45p 393.43p 400.45p 98470
21/12/2007 378.93p 389.22p 378.93p 384.78p 447453
20/12/2007 370.51p 379.63p 370.51p 378.93p 738218
19/12/2007 377.76p 377.76p 370.74p 374.25p 879519
18/12/2007 357.41p 377.29p 357.41p 372.85p 566386
17/12/2007 350.86p 360.22p 347.12p 357.88p 851784
14/12/2007 373.32p 373.32p 336.83p 355.54p 2214400
13/12/2007 374.25p 378.93p 360.22p 364.90p 757823
12/12/2007 383.61p 392.73p 374.02p 378.93p 1543190
11/12/2007 402.32p 411.68p 389.92p 391.80p 1388640
10/12/2007 392.97p 406.30p 382.44p 403.73p 1177796
07/12/2007 388.29p 407.00p 388.29p 396.71p 1066819
06/12/2007 378.93p 392.97p 377.53p 392.97p 1249913
05/12/2007 366.77p 381.50p 361.15p 377.53p 2166664
04/12/2007 346.18p 366.77p 341.97p 361.15p 1775978
03/12/2007 357.41p 374.25p 343.38p 350.86p 2042680
30/11/2007 347.12p 367.47p 327.47p 355.54p 6654002
29/11/2007 369.57p 376.12p 351.80p 354.60p 1165548
28/11/2007 374.25p 378.70p 356.71p 375.42p 1385941
27/11/2007 373.32p 377.76p 352.50p 370.04p 1094563
26/11/2007 379.40p 383.61p 367.24p 374.25p 674219
23/11/2007 371.45p 380.33p 371.45p 376.59p 1201269
22/11/2007 370.51p 372.38p 350.86p 367.47p 1112181
21/11/2007 394.84p 396.71p 368.17p 374.25p 3669548
20/11/2007 392.97p 407.47p 390.16p 392.03p 1253707
19/11/2007 400.45p 402.32p 388.29p 388.99p 1493458
16/11/2007 417.06p 424.78p 392.97p 398.81p 1588803
15/11/2007 399.98p 413.32p 389.22p 412.61p 1759389
14/11/2007 425.71p 425.71p 401.15p 401.85p 1627152
13/11/2007 416.36p 424.08p 388.99p 421.27p 1819486
12/11/2007 448.17p 465.94p 415.42p 419.63p 2231656
09/11/2007 436.94p 448.17p 432.96p 446.76p 1580580
08/11/2007 452.85p 457.52p 432.96p 434.13p 3002451
07/11/2007 477.17p 477.17p 456.59p 456.59p 1959561
06/11/2007 486.53p 486.53p 467.82p 472.96p 1322303
05/11/2007 497.76p 497.76p 475.77p 482.32p 589823
02/11/2007 508.05p 517.87p 497.29p 502.90p 789449
01/11/2007 522.08p 522.08p 495.89p 509.92p 2453098
31/10/2007 528.63p 528.63p 515.07p 519.28p 447601
30/10/2007 528.63p 537.52p 521.15p 524.42p 765292
29/10/2007 511.79p 533.31p 511.79p 530.04p 890739
26/10/2007 508.05p 525.36p 505.71p 519.28p 684060
25/10/2007 506.64p 512.73p 498.22p 512.73p 1574703
24/10/2007 500.56p 517.87p 500.56p 505.24p 2015417
23/10/2007 508.98p 513.19p 501.50p 504.77p 1746696
22/10/2007 499.63p 506.64p 481.85p 504.31p 754736
19/10/2007 502.90p 511.79p 501.03p 511.79p 2627123
18/10/2007 509.92p 510.39p 496.82p 507.11p 3171829
17/10/2007 477.17p 513.19p 477.17p 505.24p 5140198
16/10/2007 491.21p 491.21p 481.38p 488.40p 1263379
15/10/2007 479.04p 504.31p 477.17p 489.34p 2162214
12/10/2007 465.94p 480.45p 462.44p 477.17p 4470804
11/10/2007 491.21p 499.67p 445.36p 473.43p 9032179
10/10/2007 552.02p 566.06p 477.17p 501.50p 11327213
09/10/2007 552.49p 574.95p 552.49p 563.25p 4399442
08/10/2007 561.38p 566.06p 552.02p 558.57p 1293383
05/10/2007 548.28p 570.74p 520.21p 558.57p 2692443
04/10/2007 580.09p 580.09p 540.80p 542.67p 2570376
03/10/2007 603.48p 612.84p 561.38p 575.41p 1512387
02/10/2007 570.74p 603.48p 570.74p 596.93p 4569298
01/10/2007 547.34p 570.74p 523.95p 567.46p 2719199
28/09/2007 552.02p 556.70p 535.65p 539.86p 1412187
27/09/2007 556.70p 566.06p 525.36p 547.34p 1679235
26/09/2007 580.09p 602.55p 549.22p 549.22p 2633018
25/09/2007 622.20p 631.55p 560.44p 577.29p 4247496
24/09/2007 636.23p 659.62p 615.65p 622.20p 3754047
21/09/2007 570.74p 644.65p 566.06p 644.65p 4856376
20/09/2007 581.03p 581.96p 565.12p 567.93p 2311164
19/09/2007 577.29p 592.26p 569.33p 585.71p 3247454
18/09/2007 566.06p 566.53p 547.34p 560.44p 1809697
17/09/2007 566.06p 568.86p 550.15p 561.38p 3188861
14/09/2007 598.80p 598.80p 563.25p 573.54p 1646636
13/09/2007 572.61p 608.16p 555.30p 594.13p 3592416
12/09/2007 564.19p 596.93p 545.47p 580.09p 5362406
11/09/2007 538.46p 575.41p 530.97p 554.83p 2043194
10/09/2007 523.95p 543.60p 520.21p 527.70p 1214377
07/09/2007 510.39p 530.50p 505.71p 526.76p 2553097
06/09/2007 505.24p 509.92p 495.89p 505.24p 2330917
05/09/2007 504.31p 509.45p 494.01p 500.56p 2181364
04/09/2007 500.56p 508.52p 493.55p 506.18p 2730134
03/09/2007 506.18p 508.52p 495.89p 503.37p 1802029
31/08/2007 497.76p 528.63p 490.27p 503.84p 3440806
30/08/2007 477.17p 512.73p 467.82p 498.69p 5197668
29/08/2007 467.82p 477.17p 450.51p 477.17p 6543428
28/08/2007 481.85p 484.19p 464.78p 475.30p 5121750
24/08/2007 509.92p 509.92p 473.43p 483.72p 5376836
23/08/2007 529.57p 537.99p 505.24p 514.60p 4883400
22/08/2007 528.63p 536.59p 518.81p 530.97p 1977564
21/08/2007 542.67p 542.67p 500.56p 519.28p 3639083
20/08/2007 547.81p 548.28p 534.71p 538.92p 1330102
17/08/2007 547.34p 554.36p 523.95p 542.67p 2355784
16/08/2007 552.02p 561.38p 544.54p 549.22p 2454818
15/08/2007 562.31p 567.46p 557.17p 563.72p 1939473
14/08/2007 569.80p 577.75p 564.65p 566.99p 2694051
13/08/2007 584.77p 586.17p 573.07p 573.54p 2389776
10/08/2007 584.77p 592.26p 555.77p 571.67p 2534798
09/08/2007 598.80p 610.50p 587.11p 595.53p 12221526
08/08/2007 608.16p 612.84p 601.61p 603.48p 1516425
07/08/2007 611.44p 618.45p 596.47p 602.08p 6783580
06/08/2007 581.96p 614.71p 580.09p 613.77p 2688292
03/08/2007 594.13p 603.95p 586.64p 594.13p 2107449
02/08/2007 606.29p 622.20p 593.19p 594.13p 5325361
01/08/2007 552.02p 596.93p 523.95p 596.93p 12030873
31/07/2007 762.54p 781.25p 547.34p 561.38p 13493312
30/07/2007 748.51p 763.01p 727.92p 763.01p 1378043
27/07/2007 754.12p 756.93p 715.76p 743.83p 7417235
26/07/2007 793.42p 799.03p 753.18p 753.18p 4926342
25/07/2007 796.22p 814.94p 783.59p 796.22p 2611491
24/07/2007 819.15p 820.08p 800.43p 803.71p 2225199
23/07/2007 817.74p 826.16p 816.34p 821.02p 2890608
20/07/2007 795.29p 822.89p 795.29p 818.68p 7473324
19/07/2007 776.11p 811.19p 767.69p 792.48p 5344953
18/07/2007 767.22p 776.57p 753.18p 768.15p 6170918
17/07/2007 795.29p 795.29p 771.90p 776.57p 2324808
16/07/2007 795.29p 809.32p 772.83p 786.87p 8179620
13/07/2007 818.68p 838.33p 767.22p 790.61p 23005972
12/07/2007 932.83p 958.09p 932.83p 944.99p 4158347
11/07/2007 928.15p 937.50p 921.60p 935.63p 1501997
10/07/2007 936.57p 943.12p 924.40p 936.57p 17189082
09/07/2007 968.38p 968.38p 930.95p 935.63p 1426825
06/07/2007 959.02p 988.96p 955.28p 969.31p 1484588
05/07/2007 957.15p 958.09p 932.83p 954.34p 1218584
04/07/2007 959.02p 973.99p 948.73p 957.15p 1193250
03/07/2007 920.66p 955.28p 920.66p 951.54p 2070369
02/07/2007 933.76p 941.25p 893.06p 923.94p 4469668

*Close Price adjusted for both dividends and splits