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
14/02/2005 298.00p 303.38p 297.06p 302.68p 133546
11/02/2005 298.23p 301.27p 291.92p 297.53p 110096
10/02/2005 300.34p 304.08p 297.06p 297.30p 85250
09/02/2005 308.76p 308.76p 300.34p 304.08p 270983
08/02/2005 312.97p 313.44p 305.95p 308.76p 123072
07/02/2005 314.84p 318.11p 312.03p 312.03p 387299
04/02/2005 312.97p 318.11p 312.97p 314.84p 49806
03/02/2005 315.31p 316.24p 311.57p 315.31p 380674
02/02/2005 307.36p 317.18p 307.36p 316.24p 1292884
01/02/2005 303.61p 309.46p 303.14p 308.76p 623426
31/01/2005 302.44p 308.06p 299.87p 304.08p 768898
28/01/2005 308.76p 310.63p 301.27p 301.51p 238562
27/01/2005 300.81p 307.82p 300.81p 305.95p 2173272
26/01/2005 297.06p 302.21p 297.06p 301.27p 354566
25/01/2005 290.05p 300.34p 290.05p 299.87p 761930
24/01/2005 288.64p 291.45p 288.17p 290.51p 60871
21/01/2005 289.81p 291.92p 287.71p 288.64p 57103
20/01/2005 290.98p 295.89p 288.17p 291.92p 3968569
19/01/2005 288.64p 293.79p 288.17p 292.85p 971147
18/01/2005 286.30p 290.05p 285.37p 288.17p 288192
17/01/2005 285.13p 285.84p 284.43p 285.60p 1069
14/01/2005 278.82p 287.24p 278.82p 285.84p 104141
13/01/2005 277.88p 281.63p 276.01p 279.75p 32315
12/01/2005 274.61p 280.92p 274.14p 280.69p 168417
11/01/2005 274.14p 277.18p 273.20p 274.61p 39597
10/01/2005 275.78p 275.78p 273.20p 275.08p 275358
07/01/2005 273.67p 276.01p 273.20p 275.08p 252365
06/01/2005 273.67p 276.01p 273.20p 276.01p 109552
05/01/2005 275.31p 276.01p 270.40p 273.67p 192346
04/01/2005 276.01p 279.75p 272.27p 273.91p 251755
31/12/2004 278.35p 283.50p 277.41p 279.75p 82832
30/12/2004 276.48p 276.95p 271.33p 276.95p 55577
29/12/2004 273.91p 274.37p 271.33p 271.33p 6049
24/12/2004 271.33p 274.61p 271.33p 273.67p 2031
23/12/2004 276.48p 278.82p 273.67p 273.67p 46760
22/12/2004 273.20p 277.41p 272.74p 276.48p 427438
21/12/2004 275.08p 276.48p 273.20p 273.67p 1260768
20/12/2004 269.93p 276.48p 268.76p 276.48p 614242
17/12/2004 268.99p 271.33p 268.53p 269.46p 143381
16/12/2004 269.23p 271.33p 267.82p 269.46p 219891
15/12/2004 266.66p 271.33p 266.66p 271.33p 870532
14/12/2004 268.99p 269.46p 265.25p 268.06p 834144
13/12/2004 270.87p 270.87p 265.72p 268.53p 419836
10/12/2004 270.87p 273.67p 269.46p 270.87p 584097
09/12/2004 272.74p 273.67p 270.40p 272.74p 761517
08/12/2004 272.97p 274.61p 269.46p 272.27p 556586
07/12/2004 265.25p 276.95p 265.25p 274.61p 443155
06/12/2004 261.98p 266.66p 261.98p 266.66p 34521
03/12/2004 261.98p 264.78p 260.57p 263.38p 46265
02/12/2004 263.85p 264.08p 259.64p 261.98p 321689
01/12/2004 261.98p 265.25p 260.57p 263.85p 799684
30/11/2004 266.66p 266.19p 260.11p 261.04p 204854
29/11/2004 266.66p 266.66p 263.85p 263.85p 29857
26/11/2004 266.66p 266.66p 265.02p 265.72p 13276
25/11/2004 270.40p 270.40p 265.25p 265.72p 414716
24/11/2004 273.67p 274.14p 270.40p 270.40p 373172
23/11/2004 267.82p 275.08p 268.53p 274.14p 566726
22/11/2004 265.25p 272.27p 264.32p 270.87p 906606
19/11/2004 264.32p 268.53p 263.85p 268.53p 77231
18/11/2004 266.66p 267.59p 261.04p 265.72p 163788
17/11/2004 265.25p 271.33p 263.38p 267.59p 2797309
16/11/2004 262.44p 264.78p 261.51p 263.38p 138134
15/11/2004 259.64p 267.59p 259.64p 267.59p 73876
12/11/2004 258.23p 264.32p 256.36p 262.21p 1421969
11/11/2004 245.14p 260.11p 245.14p 257.30p 660894
10/11/2004 247.47p 249.81p 244.67p 245.60p 364029
09/11/2004 241.86p 248.41p 240.93p 247.94p 1511954
08/11/2004 248.41p 249.81p 241.39p 241.39p 248856
05/11/2004 242.80p 250.75p 241.39p 249.81p 469441
04/11/2004 239.52p 242.80p 239.52p 241.39p 410232
03/11/2004 240.93p 240.93p 239.05p 239.99p 776907
02/11/2004 240.93p 240.93p 239.05p 239.05p 40899
01/11/2004 241.86p 241.86p 239.52p 239.99p 8762
29/10/2004 241.86p 241.86p 238.59p 239.99p 84626
28/10/2004 238.12p 244.20p 237.18p 240.93p 419058
27/10/2004 237.18p 238.59p 234.84p 237.18p 313385
26/10/2004 236.71p 238.59p 232.97p 234.84p 1480958
25/10/2004 237.88p 238.59p 236.25p 238.59p 56254
22/10/2004 237.18p 237.65p 236.25p 237.18p 10392
21/10/2004 235.78p 238.59p 234.84p 237.65p 1714862
20/10/2004 239.99p 241.39p 233.91p 236.71p 946186
19/10/2004 237.18p 241.86p 236.71p 241.39p 3558792
18/10/2004 236.25p 240.46p 234.84p 238.59p 425589
15/10/2004 230.17p 238.59p 229.93p 234.84p 307279
14/10/2004 225.96p 230.63p 225.49p 229.93p 489571
13/10/2004 226.89p 228.29p 225.49p 227.83p 322605
12/10/2004 223.62p 229.70p 223.15p 227.36p 586581
11/10/2004 217.07p 223.62p 215.20p 223.15p 521492
08/10/2004 216.13p 218.47p 214.03p 215.20p 768444
07/10/2004 217.53p 217.53p 214.73p 215.20p 3651802
06/10/2004 225.49p 225.49p 213.56p 217.07p 2293649
05/10/2004 225.96p 228.29p 224.08p 224.08p 1397776
04/10/2004 226.42p 229.70p 224.55p 225.02p 1268659
01/10/2004 232.04p 232.50p 214.96p 224.55p 1290517
30/09/2004 231.10p 231.34p 231.10p 231.10p 534398
29/09/2004 230.87p 233.21p 230.40p 231.34p 89512
28/09/2004 234.38p 234.38p 232.04p 232.04p 192889
27/09/2004 235.78p 235.78p 233.44p 233.91p 18580
24/09/2004 235.78p 235.78p 234.38p 234.38p 0
23/09/2004 235.78p 235.78p 233.44p 233.44p 52533
22/09/2004 234.14p 238.35p 233.44p 233.44p 440623
21/09/2004 231.34p 236.71p 229.23p 235.78p 138188
20/09/2004 231.80p 231.80p 228.76p 229.23p 498070
17/09/2004 231.34p 231.57p 230.17p 231.10p 184177
16/09/2004 230.63p 231.10p 228.29p 230.17p 163562
15/09/2004 229.70p 231.34p 229.23p 229.70p 5344
14/09/2004 229.23p 229.70p 228.29p 229.70p 69472
13/09/2004 230.63p 232.04p 228.76p 229.70p 201722
10/09/2004 229.23p 232.04p 228.76p 229.23p 200106
09/09/2004 230.63p 231.10p 229.23p 230.17p 761922
08/09/2004 230.63p 233.44p 230.17p 230.17p 516442
07/09/2004 227.83p 230.17p 227.36p 230.17p 51516
06/09/2004 231.10p 231.10p 227.36p 227.36p 743786
03/09/2004 234.14p 235.31p 231.10p 231.10p 153722
02/09/2004 241.39p 241.39p 230.17p 232.97p 3194737
01/09/2004 239.99p 242.33p 238.59p 239.99p 573474
31/08/2004 234.61p 239.52p 233.91p 238.59p 2361548
27/08/2004 233.91p 237.18p 230.63p 233.91p 243381
26/08/2004 238.59p 240.46p 230.63p 230.63p 637163
25/08/2004 240.93p 241.39p 239.05p 240.46p 63419
24/08/2004 245.14p 245.14p 241.39p 241.39p 54295
23/08/2004 242.80p 244.67p 241.39p 244.67p 277887
20/08/2004 242.33p 242.80p 240.46p 241.39p 56134
19/08/2004 244.20p 245.14p 240.93p 240.93p 219803
18/08/2004 243.26p 243.73p 241.39p 241.86p 109070
17/08/2004 243.03p 241.86p 241.39p 241.39p 4518
16/08/2004 242.80p 242.80p 240.46p 241.86p 149761
13/08/2004 242.80p 243.26p 241.86p 241.86p 4634
12/08/2004 243.97p 243.26p 240.46p 243.26p 3624
11/08/2004 243.26p 245.14p 241.39p 242.33p 53430
10/08/2004 245.37p 246.77p 243.26p 243.73p 46874
09/08/2004 250.28p 250.28p 245.84p 246.77p 31115
06/08/2004 250.28p 251.22p 249.35p 250.28p 63272
05/08/2004 247.47p 250.75p 246.07p 250.28p 113057
04/08/2004 242.09p 247.94p 242.09p 247.47p 15389
03/08/2004 242.09p 246.07p 242.09p 245.14p 35073
02/08/2004 245.84p 246.07p 241.63p 243.26p 259008
30/07/2004 244.20p 245.60p 242.33p 244.20p 12024
29/07/2004 243.26p 244.20p 240.93p 243.73p 4570622
28/07/2004 240.46p 243.26p 240.46p 243.26p 1311747
27/07/2004 240.46p 240.46p 239.99p 240.46p 0
26/07/2004 239.99p 242.80p 238.59p 239.99p 112215
23/07/2004 239.99p 241.86p 238.59p 240.46p 215579
22/07/2004 240.93p 241.86p 238.59p 241.39p 51034
21/07/2004 240.93p 240.93p 239.52p 239.99p 31102
20/07/2004 241.63p 242.33p 238.59p 239.99p 378354
19/07/2004 242.56p 242.56p 239.52p 241.63p 25384
16/07/2004 245.37p 245.37p 242.09p 242.56p 11709
15/07/2004 246.54p 246.54p 243.26p 243.73p 37710
14/07/2004 249.35p 249.35p 244.67p 244.67p 13360
13/07/2004 250.75p 250.75p 247.01p 247.47p 76673
12/07/2004 246.54p 252.62p 246.54p 250.28p 309590
09/07/2004 244.20p 247.47p 244.20p 247.47p 197441
08/07/2004 245.60p 246.07p 244.20p 245.14p 1533659
07/07/2004 247.71p 246.07p 244.20p 244.20p 117568
06/07/2004 249.35p 249.81p 244.20p 244.67p 324889
05/07/2004 245.60p 249.81p 245.60p 249.35p 47324
02/07/2004 244.20p 247.94p 244.20p 247.47p 2730774
01/07/2004 246.54p 247.01p 244.67p 245.60p 202083
30/06/2004 241.39p 246.54p 240.93p 245.60p 887769
29/06/2004 236.25p 242.33p 236.25p 241.39p 344804
28/06/2004 231.57p 236.71p 231.10p 236.71p 4019
25/06/2004 233.91p 234.84p 231.10p 234.84p 463914
24/06/2004 228.76p 235.08p 227.36p 234.84p 2237600
23/06/2004 218.70p 229.70p 219.41p 228.29p 975762
22/06/2004 217.53p 220.81p 213.79p 220.34p 392279
21/06/2004 216.13p 217.07p 212.39p 217.07p 70997
18/06/2004 217.07p 216.13p 213.32p 213.32p 44860
17/06/2004 217.07p 217.07p 212.39p 213.32p 167584
16/06/2004 216.13p 216.13p 213.32p 215.20p 1652786
15/06/2004 214.26p 216.13p 211.45p 213.32p 141670
14/06/2004 214.26p 214.26p 213.32p 213.32p 8538077
11/06/2004 211.45p 214.26p 211.45p 214.26p 1820694
10/06/2004 214.26p 216.13p 211.45p 212.39p 34585
09/06/2004 214.26p 215.20p 213.32p 214.26p 919181
08/06/2004 216.13p 217.07p 213.32p 215.20p 488083
07/06/2004 216.13p 217.07p 211.45p 213.32p 82309
04/06/2004 220.81p 221.74p 212.39p 213.32p 58917
03/06/2004 217.07p 217.07p 214.26p 215.20p 6639
02/06/2004 217.07p 218.00p 215.20p 215.20p 306296
01/06/2004 214.26p 218.00p 212.39p 216.13p 1685480
28/05/2004 215.20p 216.13p 212.39p 212.39p 53547
27/05/2004 215.20p 216.13p 211.45p 216.13p 59847
26/05/2004 214.26p 215.20p 211.45p 214.26p 61567
25/05/2004 215.20p 218.00p 210.52p 211.45p 523759
24/05/2004 214.26p 216.13p 212.39p 212.39p 663244
21/05/2004 216.13p 218.00p 212.39p 212.39p 532689
20/05/2004 215.20p 218.00p 215.20p 217.07p 30728
19/05/2004 211.45p 218.00p 209.58p 215.20p 1738426
18/05/2004 211.45p 211.45p 208.65p 211.45p 16032
17/05/2004 210.52p 211.45p 206.77p 208.65p 1396857
14/05/2004 213.32p 214.26p 203.97p 210.52p 19198956

*Close Price adjusted for both dividends and splits