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
25/11/2005 461.27p 486.76p 459.63p 481.62p 96173
24/11/2005 470.16p 470.16p 445.83p 460.10p 351749
23/11/2005 474.83p 483.02p 465.94p 468.05p 311184
22/11/2005 470.16p 484.42p 469.92p 479.51p 115597
21/11/2005 477.87p 484.66p 465.48p 473.66p 218988
18/11/2005 487.93p 489.34p 475.54p 477.17p 530852
17/11/2005 490.27p 496.12p 486.53p 491.21p 189917
16/11/2005 493.08p 497.76p 483.25p 491.21p 510730
15/11/2005 494.48p 496.82p 489.34p 491.21p 133098
14/11/2005 499.16p 500.56p 492.14p 495.89p 107656
11/11/2005 501.26p 508.98p 494.95p 498.22p 243923
10/11/2005 488.87p 502.67p 487.93p 499.63p 1542086
09/11/2005 486.53p 496.12p 483.25p 491.21p 2671557
08/11/2005 489.34p 497.76p 482.79p 487.46p 3631027
07/11/2005 490.27p 500.56p 485.59p 491.21p 460103
04/11/2005 492.61p 500.56p 488.17p 490.27p 272265
03/11/2005 491.67p 497.76p 489.34p 493.08p 1050816
02/11/2005 481.85p 500.56p 476.70p 494.95p 1863623
01/11/2005 478.58p 493.08p 476.24p 481.85p 68885
31/10/2005 479.98p 489.10p 475.30p 483.72p 1007768
28/10/2005 472.96p 486.76p 466.41p 481.85p 581156
27/10/2005 479.51p 483.49p 471.56p 475.30p 2025889
26/10/2005 479.51p 487.70p 473.90p 482.79p 511908
25/10/2005 466.41p 486.29p 461.27p 480.91p 1413324
24/10/2005 461.73p 471.56p 448.64p 467.82p 1673650
21/10/2005 464.78p 472.49p 452.61p 458.46p 1055341
20/10/2005 486.06p 490.27p 462.90p 472.96p 489151
19/10/2005 494.01p 503.84p 480.91p 484.66p 112451
18/10/2005 502.90p 502.90p 485.36p 494.01p 3319937
17/10/2005 503.84p 506.18p 496.82p 500.56p 358959
14/10/2005 511.56p 514.60p 493.31p 500.56p 1467864
13/10/2005 526.76p 527.93p 498.46p 509.92p 1397169
12/10/2005 492.61p 528.16p 491.21p 525.83p 1921601
11/10/2005 481.38p 495.89p 470.62p 492.61p 1850394
10/10/2005 485.83p 493.78p 478.11p 480.91p 513485
07/10/2005 484.19p 493.78p 479.51p 492.14p 840634
06/10/2005 496.59p 497.29p 483.25p 483.49p 539822
05/10/2005 474.37p 509.92p 332.15p 495.89p 4799197
04/10/2005 466.65p 486.53p 332.15p 479.04p 567083
03/10/2005 451.44p 472.49p 449.10p 465.48p 692940
30/09/2005 450.74p 461.50p 332.15p 454.72p 446013
29/09/2005 451.91p 460.56p 332.15p 453.78p 393703
28/09/2005 452.85p 455.42p 332.15p 450.97p 211229
27/09/2005 450.74p 454.72p 332.15p 453.78p 212262
26/09/2005 449.57p 458.46p 332.15p 454.72p 484919
23/09/2005 450.04p 456.82p 332.15p 450.51p 212617
22/09/2005 451.44p 452.85p 444.43p 450.04p 232200
21/09/2005 453.31p 458.93p 447.70p 452.85p 246180
20/09/2005 455.19p 460.56p 450.97p 453.78p 871194
19/09/2005 460.80p 466.65p 453.55p 458.46p 1382508
16/09/2005 437.41p 467.82p 437.41p 467.82p 1652519
15/09/2005 435.54p 446.30p 434.60p 439.75p 482904
14/09/2005 433.67p 437.41p 430.39p 435.07p 486958
13/09/2005 436.00p 440.21p 429.92p 432.26p 398087
12/09/2005 437.17p 443.49p 436.94p 438.34p 1442625
09/09/2005 439.51p 448.17p 435.07p 443.49p 497925
08/09/2005 439.75p 444.43p 436.00p 437.88p 511228
07/09/2005 440.21p 442.55p 434.13p 442.55p 794930
06/09/2005 433.67p 444.43p 430.39p 436.00p 523345
05/09/2005 431.33p 435.77p 426.18p 430.39p 383146
02/09/2005 421.27p 436.94p 419.16p 430.39p 495322
01/09/2005 422.91p 428.05p 414.95p 421.97p 1050137
31/08/2005 408.40p 434.84p 401.39p 428.05p 2246080
30/08/2005 395.30p 407.47p 388.29p 401.39p 1771758
29/08/2005 388.29p 388.29p 388.29p 388.29p 0
26/08/2005 390.63p 393.67p 387.35p 388.29p 1463655
25/08/2005 391.56p 392.97p 387.82p 388.76p 454238
24/08/2005 388.76p 397.64p 388.76p 392.97p 198615
23/08/2005 388.76p 392.97p 387.82p 391.09p 112910
22/08/2005 388.29p 392.26p 385.95p 388.29p 519991
19/08/2005 386.88p 392.97p 385.01p 389.22p 67437
18/08/2005 387.35p 387.82p 385.01p 385.01p 88176
17/08/2005 389.22p 395.77p 383.61p 387.82p 3655691
16/08/2005 389.69p 391.09p 383.61p 383.61p 1135861
15/08/2005 392.26p 394.84p 388.29p 390.63p 175651
12/08/2005 395.30p 395.77p 392.03p 392.03p 9085
11/08/2005 395.30p 398.58p 392.03p 395.30p 92999
10/08/2005 394.84p 397.64p 388.05p 392.03p 12117
09/08/2005 396.71p 398.58p 392.03p 397.64p 270347
08/08/2005 398.81p 411.68p 395.54p 398.58p 603326
05/08/2005 372.85p 401.62p 371.91p 397.64p 300079
04/08/2005 370.98p 376.12p 369.34p 373.79p 123955
03/08/2005 371.91p 374.25p 369.57p 370.51p 47628
02/08/2005 373.32p 376.59p 369.57p 370.51p 343950
01/08/2005 373.79p 374.25p 371.91p 372.38p 23407
29/07/2005 375.19p 377.06p 371.45p 371.91p 401501
28/07/2005 376.59p 377.06p 374.72p 374.72p 286443
27/07/2005 377.06p 378.00p 375.19p 377.06p 21461
26/07/2005 371.45p 383.61p 370.51p 375.19p 491438
25/07/2005 370.98p 373.32p 368.64p 370.51p 2051632
22/07/2005 371.45p 373.32p 370.98p 373.32p 504573
21/07/2005 368.17p 372.38p 367.70p 370.98p 151879
20/07/2005 370.51p 374.25p 362.09p 367.70p 436813
19/07/2005 364.90p 374.25p 362.09p 373.32p 86687
18/07/2005 367.24p 370.28p 361.86p 364.90p 394168
15/07/2005 365.36p 373.32p 364.90p 370.28p 762910
14/07/2005 354.84p 368.64p 353.90p 364.90p 1091569
13/07/2005 346.18p 358.58p 346.18p 355.31p 1161836
12/07/2005 342.91p 352.03p 338.70p 348.99p 903707
11/07/2005 351.80p 355.54p 345.48p 346.89p 393013
08/07/2005 356.01p 359.52p 348.52p 355.54p 713972
07/07/2005 366.77p 369.57p 347.12p 359.52p 592800
06/07/2005 355.77p 374.95p 355.77p 369.57p 834987
05/07/2005 353.20p 363.96p 351.33p 360.22p 603296
04/07/2005 349.93p 356.01p 348.99p 354.60p 309241
01/07/2005 351.33p 352.73p 348.06p 352.03p 192294
30/06/2005 350.39p 352.73p 348.06p 349.93p 270786
29/06/2005 353.67p 353.67p 345.48p 350.86p 2591014
28/06/2005 346.18p 357.41p 346.18p 348.99p 944062
27/06/2005 341.04p 347.59p 340.57p 346.18p 94286
24/06/2005 338.93p 344.31p 334.02p 341.74p 285988
23/06/2005 336.83p 343.38p 335.89p 342.91p 760055
22/06/2005 337.76p 340.10p 333.79p 335.89p 605399
21/06/2005 332.85p 338.70p 332.15p 337.76p 1420383
20/06/2005 332.85p 338.93p 331.21p 334.02p 936653
17/06/2005 331.21p 335.19p 328.87p 332.15p 1513232
16/06/2005 329.81p 334.96p 328.41p 330.28p 1998147
15/06/2005 319.28p 332.62p 319.99p 328.41p 3157447
14/06/2005 314.37p 326.77p 313.20p 319.99p 262200
13/06/2005 304.08p 318.11p 304.08p 316.24p 350241
10/06/2005 305.95p 309.69p 301.74p 305.95p 857992
09/06/2005 301.74p 307.12p 300.34p 305.02p 1591697
08/06/2005 301.74p 304.08p 297.53p 304.08p 797134
07/06/2005 301.74p 305.48p 301.74p 302.21p 2689234
06/06/2005 302.91p 307.82p 301.27p 304.08p 54284
03/06/2005 300.34p 307.82p 298.47p 307.82p 468816
02/06/2005 300.81p 303.14p 298.47p 298.47p 46394
01/06/2005 300.81p 304.78p 299.40p 302.21p 502784
31/05/2005 301.27p 305.48p 301.27p 302.68p 60814
27/05/2005 297.06p 302.68p 295.89p 302.68p 532854
26/05/2005 300.81p 301.27p 290.05p 295.89p 657607
25/05/2005 301.74p 302.68p 298.47p 300.34p 228656
24/05/2005 301.74p 305.02p 300.34p 302.21p 82648
23/05/2005 294.26p 305.95p 294.26p 303.85p 836720
20/05/2005 297.53p 299.40p 290.28p 299.40p 418545
19/05/2005 297.06p 302.21p 297.06p 298.47p 522235
18/05/2005 301.51p 305.95p 294.26p 300.81p 1131453
17/05/2005 305.48p 307.36p 302.44p 305.95p 1448513
16/05/2005 303.14p 307.36p 298.93p 305.95p 430729
13/05/2005 314.37p 322.79p 297.06p 304.08p 3303452
12/05/2005 320.69p 323.26p 313.44p 322.79p 670908
11/05/2005 306.42p 330.75p 304.08p 318.11p 1134383
10/05/2005 304.78p 307.82p 297.53p 307.82p 912778
09/05/2005 300.81p 308.76p 298.47p 306.89p 108951
06/05/2005 299.40p 303.14p 297.53p 303.14p 91484
05/05/2005 298.93p 301.27p 295.66p 299.40p 28333
04/05/2005 297.06p 301.27p 295.66p 301.27p 301466
03/05/2005 296.13p 301.74p 296.13p 301.27p 260409
29/04/2005 294.72p 297.53p 292.39p 296.13p 351961
28/04/2005 293.79p 294.26p 290.98p 293.79p 5344
27/04/2005 292.85p 292.85p 289.81p 290.98p 184259
26/04/2005 294.26p 294.72p 291.92p 291.92p 10047
25/04/2005 295.19p 296.13p 290.98p 293.79p 452343
22/04/2005 291.45p 297.53p 290.05p 295.66p 765449
21/04/2005 298.47p 298.47p 287.71p 290.05p 544784
20/04/2005 300.81p 300.81p 296.60p 297.53p 163386
19/04/2005 298.47p 302.21p 297.53p 298.47p 282247
18/04/2005 303.61p 304.08p 297.30p 297.53p 92471
15/04/2005 306.89p 308.99p 305.02p 305.95p 10688
14/04/2005 308.52p 309.23p 307.36p 308.29p 559158
13/04/2005 304.55p 307.82p 304.08p 307.82p 66415
12/04/2005 305.48p 306.89p 303.14p 304.08p 98742
11/04/2005 307.82p 308.29p 305.02p 305.48p 95566
08/04/2005 303.14p 310.63p 303.14p 307.36p 750028
07/04/2005 300.81p 303.38p 298.93p 303.14p 1304428
06/04/2005 296.60p 301.51p 295.66p 299.40p 406383
05/04/2005 290.98p 297.06p 290.51p 295.66p 443123
04/04/2005 291.45p 293.79p 290.51p 290.51p 35984
01/04/2005 292.39p 294.26p 290.98p 291.45p 82656
31/03/2005 292.85p 293.32p 290.98p 292.85p 435496
30/03/2005 291.92p 291.92p 290.05p 290.98p 50082
29/03/2005 291.45p 293.79p 290.98p 290.98p 80783
24/03/2005 294.26p 294.72p 291.45p 291.92p 235349
23/03/2005 292.85p 294.26p 290.05p 293.32p 149204
22/03/2005 291.45p 294.72p 289.11p 292.39p 476856
21/03/2005 291.45p 292.39p 289.58p 289.58p 79288
18/03/2005 290.98p 292.39p 289.11p 290.05p 143656
17/03/2005 291.92p 291.92p 288.64p 289.11p 14856
16/03/2005 291.92p 292.39p 290.98p 291.92p 5344
15/03/2005 293.32p 293.32p 290.51p 290.98p 18815
14/03/2005 292.39p 294.26p 292.39p 292.39p 168729
11/03/2005 294.26p 294.26p 292.85p 293.32p 32827
10/03/2005 294.26p 294.72p 292.85p 294.26p 80814
09/03/2005 293.79p 296.13p 291.92p 293.79p 681450
08/03/2005 292.39p 294.72p 290.05p 293.79p 344503
07/03/2005 292.39p 293.79p 292.39p 293.79p 19464
04/03/2005 292.39p 293.79p 291.92p 292.85p 127667
03/03/2005 288.64p 295.19p 289.11p 293.79p 1571737
02/03/2005 289.81p 291.22p 288.64p 289.11p 507998
01/03/2005 290.51p 290.98p 289.11p 289.58p 433425
28/02/2005 287.71p 291.92p 286.77p 291.45p 943826
25/02/2005 284.90p 289.11p 283.96p 288.17p 1300305
24/02/2005 294.49p 294.49p 278.35p 285.37p 904484
23/02/2005 295.89p 297.06p 292.85p 294.49p 85504
22/02/2005 301.74p 301.74p 292.85p 292.85p 299621
21/02/2005 313.44p 314.37p 298.47p 299.40p 837673
18/02/2005 314.84p 317.18p 312.50p 314.37p 25063
17/02/2005 315.31p 318.11p 312.50p 312.50p 14749
16/02/2005 308.52p 318.58p 308.76p 313.44p 325881
15/02/2005 301.74p 309.23p 301.74p 308.76p 1915122

*Close Price adjusted for both dividends and splits