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
13/09/2006 986.16p 1,015.16p 978.67p 982.41p 2545132
12/09/2006 963.70p 999.26p 958.09p 980.54p 2037451
11/09/2006 968.38p 976.80p 960.89p 963.70p 764153
08/09/2006 959.02p 981.01p 954.34p 968.38p 1921967
07/09/2006 940.31p 959.02p 936.57p 954.34p 1104286
06/09/2006 940.31p 980.54p 938.44p 942.18p 2290137
05/09/2006 932.83p 949.67p 926.28p 944.99p 13248924
04/09/2006 918.79p 963.70p 918.79p 934.23p 3150470
01/09/2006 846.75p 918.79p 846.75p 916.92p 8224130
31/08/2006 818.68p 823.36p 808.85p 810.26p 3330100
30/08/2006 809.32p 827.10p 809.32p 816.81p 3119782
29/08/2006 795.29p 812.13p 785.93p 801.37p 2421818
25/08/2006 800.90p 800.90p 785.93p 785.93p 817779
24/08/2006 804.64p 804.64p 776.57p 799.97p 1168890
23/08/2006 818.68p 818.68p 796.69p 802.77p 911438
22/08/2006 820.08p 823.36p 805.11p 814.00p 1032715
21/08/2006 828.97p 842.07p 818.68p 821.49p 1475237
18/08/2006 821.49p 828.03p 819.61p 823.36p 677804
17/08/2006 818.68p 828.03p 810.26p 821.95p 1382970
16/08/2006 813.53p 814.00p 804.64p 810.26p 817826
15/08/2006 814.00p 814.00p 804.64p 807.45p 1622816
14/08/2006 814.94p 814.94p 804.64p 814.00p 601462
11/08/2006 823.36p 827.10p 799.50p 799.50p 1443341
10/08/2006 804.64p 814.94p 791.54p 810.26p 2599108
09/08/2006 810.26p 814.00p 796.22p 814.00p 1096135
08/08/2006 813.06p 814.00p 804.64p 806.51p 3023272
07/08/2006 800.43p 804.64p 795.29p 804.64p 7794049
04/08/2006 795.29p 804.64p 787.80p 797.16p 1040964
03/08/2006 785.93p 811.19p 782.19p 793.42p 2477264
02/08/2006 757.86p 783.12p 757.86p 781.25p 854469
01/08/2006 776.57p 783.12p 757.86p 765.35p 1294595
31/07/2006 771.43p 776.57p 762.54p 773.77p 916534
28/07/2006 773.77p 773.77p 762.54p 769.09p 444420
27/07/2006 771.90p 776.57p 764.41p 769.09p 1115612
26/07/2006 776.57p 786.87p 762.54p 769.56p 528543
25/07/2006 771.90p 785.93p 767.22p 776.57p 952089
24/07/2006 759.73p 799.97p 755.99p 776.57p 1777797
21/07/2006 739.15p 771.90p 739.15p 762.54p 1893320
20/07/2006 741.02p 757.86p 739.15p 750.38p 1151120
19/07/2006 706.40p 748.51p 703.60p 747.57p 1357724
18/07/2006 687.69p 703.60p 687.69p 698.92p 587882
17/07/2006 701.72p 701.72p 687.69p 692.37p 2899858
14/07/2006 711.08p 711.08p 692.37p 700.79p 2196808
13/07/2006 729.79p 729.79p 711.08p 711.08p 1344206
12/07/2006 706.40p 733.54p 703.60p 718.57p 1540771
11/07/2006 704.53p 711.08p 701.72p 708.27p 1085694
10/07/2006 692.37p 712.48p 692.37p 705.93p 3492129
07/07/2006 654.94p 700.79p 653.07p 688.16p 14450483
06/07/2006 652.14p 665.70p 652.14p 653.54p 3633742
05/07/2006 650.26p 655.88p 645.59p 648.39p 1878464
04/07/2006 644.65p 649.33p 626.87p 641.38p 1240372
03/07/2006 636.23p 640.91p 627.81p 636.23p 1702541
30/06/2006 626.87p 649.33p 626.87p 635.29p 2144133
29/06/2006 620.32p 637.17p 620.32p 625.94p 3136828
28/06/2006 617.52p 624.07p 615.65p 617.52p 1266592
27/06/2006 617.52p 624.07p 616.58p 619.39p 1377239
26/06/2006 615.65p 617.52p 611.90p 614.71p 1113378
23/06/2006 615.65p 617.52p 612.84p 615.18p 488128
22/06/2006 615.65p 624.07p 615.65p 615.65p 2531196
21/06/2006 620.32p 622.20p 606.29p 617.52p 5034908
20/06/2006 627.81p 627.81p 617.52p 625.00p 645910
19/06/2006 631.55p 631.55p 624.07p 625.00p 992237
16/06/2006 622.20p 634.36p 622.20p 627.81p 756216
15/06/2006 616.58p 619.39p 608.16p 617.52p 5551368
14/06/2006 617.52p 617.52p 608.16p 610.03p 934107
13/06/2006 615.65p 626.87p 605.35p 612.84p 7187333
12/06/2006 629.21p 631.55p 614.71p 626.87p 822753
09/06/2006 622.20p 629.68p 622.20p 628.74p 351321
08/06/2006 616.58p 622.20p 612.84p 617.52p 2531714
07/06/2006 617.52p 626.87p 617.52p 625.00p 1398293
06/06/2006 631.08p 631.08p 606.76p 617.99p 1741440
05/06/2006 644.65p 644.65p 628.74p 637.17p 699505
02/06/2006 639.97p 642.78p 632.49p 638.10p 1563978
01/06/2006 620.32p 655.88p 620.32p 640.91p 2884238
31/05/2006 591.32p 622.20p 587.58p 614.71p 1628962
30/05/2006 594.13p 599.74p 589.45p 591.79p 1609508
26/05/2006 589.45p 595.06p 589.45p 591.79p 1859843
25/05/2006 584.77p 586.64p 575.41p 583.83p 853146
24/05/2006 585.71p 590.38p 565.59p 584.77p 1482781
23/05/2006 596.93p 598.80p 586.17p 588.51p 817816
22/05/2006 598.80p 607.23p 591.32p 594.13p 634758
19/05/2006 594.13p 608.16p 594.13p 607.23p 2475526
18/05/2006 610.03p 613.77p 594.13p 594.59p 878453
17/05/2006 612.84p 617.52p 606.29p 612.84p 6713590
16/05/2006 622.20p 622.20p 605.35p 611.90p 890798
15/05/2006 627.81p 627.81p 606.76p 612.84p 2078838
12/05/2006 646.52p 649.33p 629.68p 629.68p 950649
11/05/2006 631.55p 651.20p 626.87p 648.39p 1838129
10/05/2006 626.87p 640.44p 613.31p 626.87p 1386446
09/05/2006 598.80p 625.94p 598.80p 625.94p 3657906
08/05/2006 594.13p 597.87p 589.45p 592.26p 328325
05/05/2006 589.45p 592.72p 584.77p 592.72p 3015013
04/05/2006 589.45p 592.72p 584.77p 587.58p 451359
03/05/2006 585.71p 591.32p 585.71p 586.64p 583606
02/05/2006 579.62p 586.64p 579.62p 584.77p 639143
28/04/2006 594.13p 594.13p 574.48p 578.22p 539046
27/04/2006 585.71p 596.00p 583.83p 584.77p 1596660
26/04/2006 580.09p 585.71p 580.09p 585.71p 359321
25/04/2006 571.20p 583.83p 568.86p 576.35p 468866
24/04/2006 570.74p 570.74p 561.38p 568.86p 2341536
21/04/2006 570.74p 570.74p 561.38p 566.06p 11587187
20/04/2006 557.64p 580.09p 552.02p 568.86p 692844
19/04/2006 552.02p 556.70p 549.22p 550.15p 439561
18/04/2006 552.02p 556.23p 547.34p 549.22p 646700
13/04/2006 536.59p 556.70p 533.31p 552.02p 1332130
12/04/2006 531.44p 537.99p 523.95p 535.18p 166167
11/04/2006 537.99p 540.80p 530.50p 537.99p 847057
10/04/2006 525.83p 538.92p 525.83p 537.05p 468173
07/04/2006 528.63p 537.99p 523.95p 528.63p 128196
06/04/2006 534.25p 537.99p 530.50p 533.31p 834172
05/04/2006 533.31p 535.18p 525.83p 525.83p 1494294
04/04/2006 523.95p 533.31p 519.28p 531.91p 616273
03/04/2006 529.57p 529.57p 514.60p 519.28p 275730
31/03/2006 524.89p 526.76p 524.89p 524.89p 15671019
30/03/2006 519.28p 527.23p 514.60p 526.76p 3535570
29/03/2006 516.47p 519.28p 508.05p 518.34p 490787
28/03/2006 514.60p 517.87p 508.52p 517.40p 332686
27/03/2006 522.08p 522.08p 509.92p 511.32p 454273
24/03/2006 507.11p 522.08p 506.18p 517.40p 1818543
23/03/2006 513.66p 513.66p 505.24p 509.92p 211558
22/03/2006 517.40p 517.40p 500.56p 506.18p 3500638
21/03/2006 514.60p 516.47p 512.26p 513.66p 123018
20/03/2006 513.66p 516.94p 512.73p 514.60p 4486056
17/03/2006 512.73p 514.60p 511.79p 511.79p 1895767
16/03/2006 520.21p 520.21p 503.84p 508.98p 2740567
15/03/2006 528.63p 530.50p 510.86p 516.47p 4519344
14/03/2006 523.95p 525.83p 517.40p 525.59p 427070
13/03/2006 528.63p 528.63p 520.21p 522.08p 1460230
10/03/2006 523.95p 527.70p 519.51p 525.83p 48367
09/03/2006 528.63p 533.31p 523.95p 528.63p 324532
08/03/2006 528.63p 530.50p 514.60p 528.63p 888157
07/03/2006 533.31p 535.18p 528.63p 532.37p 4389748
06/03/2006 533.31p 535.18p 529.57p 535.18p 4328616
03/03/2006 528.63p 531.44p 523.95p 530.50p 761869
02/03/2006 537.99p 537.99p 527.70p 527.70p 13259226
01/03/2006 533.31p 541.73p 531.44p 535.18p 461513
28/02/2006 533.31p 542.67p 533.31p 533.31p 1205374
27/02/2006 542.67p 552.02p 527.23p 533.31p 6059976
24/02/2006 537.99p 552.02p 537.99p 552.02p 1221192
23/02/2006 538.22p 538.22p 528.63p 533.31p 430842
22/02/2006 531.21p 536.12p 526.29p 536.12p 394172
21/02/2006 532.84p 538.92p 525.83p 525.83p 271667
20/02/2006 533.31p 537.99p 533.31p 537.99p 164914
17/02/2006 536.12p 540.09p 536.12p 536.12p 593098
16/02/2006 528.63p 537.05p 527.70p 537.05p 290773
15/02/2006 523.95p 528.63p 521.15p 528.63p 432477
14/02/2006 514.60p 525.83p 508.05p 525.83p 643583
13/02/2006 517.40p 517.40p 510.86p 510.86p 717988
10/02/2006 523.95p 523.95p 509.92p 519.28p 3701107
09/02/2006 514.60p 51,927.59p 514.60p 527.70p 826364
08/02/2006 502.67p 524.19p 495.89p 516.47p 927514
07/02/2006 510.62p 512.73p 495.89p 505.24p 530386
06/02/2006 511.79p 527.93p 507.11p 514.60p 97720
03/02/2006 520.45p 552.02p 509.92p 515.53p 579612
02/02/2006 520.68p 526.76p 499.63p 513.19p 770029
01/02/2006 526.29p 533.78p 514.60p 522.08p 906348
31/01/2006 530.04p 542.67p 521.15p 523.95p 888912
30/01/2006 533.78p 535.18p 517.87p 529.57p 661196
27/01/2006 534.71p 539.86p 526.76p 526.76p 921605
26/01/2006 528.40p 549.68p 523.02p 530.50p 832370
25/01/2006 538.46p 574.71p 529.57p 541.73p 464519
24/01/2006 525.36p 546.64p 522.32p 540.80p 543915
23/01/2006 529.10p 560.44p 516.47p 526.76p 700032
20/01/2006 524.89p 535.65p 523.95p 525.83p 257527
19/01/2006 540.33p 545.01p 517.87p 524.42p 513206
18/01/2006 543.60p 548.28p 531.44p 539.86p 689457
17/01/2006 543.13p 549.22p 530.50p 544.30p 809954
16/01/2006 530.27p 552.02p 529.57p 542.67p 1905152
13/01/2006 516.94p 538.69p 514.60p 533.31p 2743809
12/01/2006 519.28p 527.70p 513.66p 522.08p 328903
11/01/2006 516.47p 530.50p 510.62p 521.61p 886220
10/01/2006 527.70p 530.74p 513.19p 517.40p 941560
09/01/2006 523.49p 536.12p 520.21p 528.16p 427055
06/01/2006 523.49p 530.97p 514.60p 524.89p 2450032
05/01/2006 530.27p 538.92p 519.74p 524.89p 709969
04/01/2006 511.79p 541.26p 503.60p 533.31p 1565684
03/01/2006 501.50p 519.28p 489.10p 515.77p 541600
30/12/2005 501.97p 506.64p 496.12p 501.50p 923836
29/12/2005 490.27p 506.18p 489.80p 501.03p 543705
28/12/2005 495.89p 512.49p 488.40p 489.80p 362639
23/12/2005 500.33p 512.96p 496.82p 500.80p 36162
22/12/2005 500.56p 504.77p 492.14p 498.69p 268222
21/12/2005 503.37p 517.87p 492.61p 503.60p 748388
20/12/2005 509.92p 517.87p 503.37p 505.24p 679592
19/12/2005 502.90p 512.73p 494.95p 509.92p 608943
16/12/2005 505.94p 514.60p 493.55p 501.50p 1075785
15/12/2005 497.05p 504.31p 492.14p 504.31p 862869
14/12/2005 493.78p 501.50p 491.21p 492.14p 368195
13/12/2005 500.10p 500.33p 489.80p 494.95p 654904
12/12/2005 502.43p 511.79p 477.17p 500.33p 633390
09/12/2005 498.69p 508.52p 477.17p 500.56p 2000269
08/12/2005 494.01p 500.56p 477.17p 495.89p 750582
07/12/2005 494.01p 503.37p 477.17p 495.89p 1536532
06/12/2005 479.98p 495.89p 475.30p 493.78p 434276
05/12/2005 481.85p 491.91p 478.34p 482.79p 908454
02/12/2005 481.85p 489.10p 475.30p 479.98p 1154716
01/12/2005 485.83p 489.34p 473.90p 480.68p 1023380
30/11/2005 473.90p 493.08p 472.49p 485.59p 1082934
29/11/2005 484.19p 488.40p 463.14p 476.24p 17465990
28/11/2005 481.38p 491.21p 477.17p 481.85p 221259

*Close Price adjusted for both dividends and splits