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
22/09/2021 236.20p 240.88p 236.20p 239.20p 703572
21/09/2021 238.60p 239.80p 235.80p 237.40p 1388144
20/09/2021 237.20p 237.38p 229.20p 236.60p 676995
17/09/2021 230.00p 245.00p 230.00p 237.00p 2328928
16/09/2021 231.60p 239.20p 230.00p 232.00p 1436515
15/09/2021 232.00p 235.40p 225.60p 226.00p 903985
14/09/2021 236.00p 239.00p 235.20p 235.80p 551701
13/09/2021 242.00p 243.20p 236.60p 237.60p 842643
10/09/2021 244.00p 246.80p 239.80p 240.00p 602957
09/09/2021 250.00p 250.00p 245.60p 246.80p 575466
08/09/2021 250.00p 251.80p 248.00p 250.80p 925119
07/09/2021 252.20p 253.80p 249.80p 250.20p 507423
06/09/2021 257.00p 257.00p 248.40p 252.80p 372906
03/09/2021 255.00p 255.00p 249.40p 250.40p 687196
02/09/2021 253.00p 253.40p 249.40p 252.20p 668907
01/09/2021 249.20p 254.40p 248.40p 252.00p 567876
31/08/2021 244.00p 248.40p 242.47p 246.80p 666193
30/08/2021 238.40p 244.80p 236.60p 243.00p 281007
27/08/2021 238.40p 244.80p 236.60p 243.00p 281007
26/08/2021 237.20p 242.00p 237.20p 237.80p 535953
25/08/2021 247.80p 247.80p 241.80p 241.80p 292260
24/08/2021 239.00p 242.40p 235.45p 241.20p 1568023
23/08/2021 244.00p 247.67p 236.60p 237.80p 952434
20/08/2021 250.40p 250.40p 240.80p 244.60p 1026434
19/08/2021 257.20p 258.34p 249.00p 249.00p 1393371
18/08/2021 261.20p 261.20p 253.60p 259.60p 2370905
17/08/2021 253.00p 255.60p 250.20p 255.00p 992942
16/08/2021 249.20p 253.00p 247.40p 252.20p 866390
13/08/2021 244.60p 250.80p 244.60p 250.80p 550130
12/08/2021 240.40p 245.60p 239.60p 245.40p 824888
11/08/2021 235.40p 241.20p 233.80p 240.00p 475907
10/08/2021 232.00p 235.00p 230.00p 234.80p 448961
09/08/2021 230.00p 232.60p 228.20p 231.40p 564969
06/08/2021 233.20p 234.80p 229.40p 230.60p 347056
05/08/2021 223.20p 233.80p 223.20p 233.60p 449023
04/08/2021 232.40p 240.20p 225.00p 226.40p 594267
03/08/2021 235.00p 237.20p 229.25p 231.80p 591365
02/08/2021 242.00p 242.00p 229.40p 231.00p 534121
30/07/2021 234.80p 241.00p 233.40p 236.80p 440433
29/07/2021 239.00p 240.00p 234.00p 236.40p 1469481
28/07/2021 231.00p 241.60p 231.00p 238.40p 916054
27/07/2021 230.00p 236.80p 228.00p 235.80p 972702
26/07/2021 225.60p 231.60p 221.60p 230.80p 979987
23/07/2021 225.80p 227.80p 225.00p 226.20p 1324048
22/07/2021 220.00p 225.80p 220.00p 224.00p 725445
21/07/2021 215.60p 220.60p 212.40p 219.00p 898522
20/07/2021 210.00p 211.60p 202.80p 210.00p 1368439
19/07/2021 218.60p 218.60p 205.80p 205.80p 1183811
16/07/2021 224.00p 225.00p 220.40p 220.40p 592373
15/07/2021 220.00p 222.44p 217.20p 221.00p 973171
14/07/2021 223.20p 224.09p 218.20p 220.00p 1082749
13/07/2021 227.00p 229.59p 220.28p 224.40p 946627
12/07/2021 241.20p 241.20p 228.00p 228.00p 693997
09/07/2021 235.00p 240.40p 233.60p 236.20p 680251
08/07/2021 252.00p 252.00p 234.60p 235.60p 883763
07/07/2021 244.00p 249.00p 243.80p 246.60p 10375737
06/07/2021 260.00p 260.00p 244.20p 246.00p 1166007
05/07/2021 248.00p 251.50p 246.60p 250.00p 897196
02/07/2021 249.00p 252.85p 249.00p 250.00p 642820
01/07/2021 249.20p 252.20p 244.20p 252.00p 990954
30/06/2021 242.00p 247.00p 240.00p 243.00p 3964532
29/06/2021 240.60p 243.60p 240.20p 240.20p 554467
28/06/2021 244.00p 245.40p 240.80p 241.00p 1702096
25/06/2021 243.20p 244.60p 240.60p 244.60p 1641038
24/06/2021 243.00p 244.80p 240.80p 241.20p 533632
23/06/2021 250.00p 250.80p 244.00p 244.40p 539430
22/06/2021 238.20p 249.80p 237.60p 248.00p 1584831
21/06/2021 229.80p 237.00p 225.82p 237.00p 9114185
18/06/2021 236.00p 236.44p 228.00p 229.00p 1658911
17/06/2021 237.00p 239.20p 235.40p 237.00p 1023106
16/06/2021 232.00p 238.80p 232.00p 238.00p 11510489
15/06/2021 233.80p 236.60p 231.45p 232.80p 506779
14/06/2021 238.00p 239.60p 233.00p 235.20p 432542
11/06/2021 240.40p 243.60p 238.00p 238.00p 580632
10/06/2021 244.60p 245.18p 235.00p 240.20p 6202071
09/06/2021 245.00p 248.20p 242.13p 244.00p 3740011
08/06/2021 247.60p 249.80p 244.40p 245.60p 657608
07/06/2021 247.00p 249.22p 241.20p 246.60p 830064
04/06/2021 257.40p 257.40p 244.00p 247.60p 2646975
03/06/2021 251.20p 253.80p 248.00p 250.20p 3263847
02/06/2021 242.40p 250.00p 240.20p 249.60p 3123104
01/06/2021 242.00p 246.00p 238.40p 241.00p 3320594
31/05/2021 253.00p 253.20p 237.80p 241.40p 1646793
28/05/2021 253.00p 253.20p 237.80p 241.40p 1646793
27/05/2021 252.60p 259.00p 247.00p 249.80p 3111602
26/05/2021 253.56p 266.66p 237.09p 252.62p 8624874
25/05/2021 295.85p 295.85p 282.72p 284.99p 361096
24/05/2021 290.05p 295.47p 287.61p 289.11p 245249
21/05/2021 295.85p 299.22p 289.30p 292.85p 613303
20/05/2021 298.65p 304.64p 291.73p 298.09p 787328
19/05/2021 280.69p 298.47p 276.57p 294.72p 1424247
18/05/2021 280.50p 280.50p 273.39p 275.08p 323774
17/05/2021 278.63p 280.32p 273.95p 273.95p 344801
14/05/2021 264.97p 272.83p 264.97p 272.27p 377000
13/05/2021 267.03p 270.40p 263.10p 272.83p 191053
12/05/2021 280.50p 280.50p 270.77p 272.83p 354995
11/05/2021 280.88p 282.65p 270.27p 275.08p 340292
10/05/2021 284.06p 284.06p 278.63p 278.82p 268762
07/05/2021 267.22p 280.50p 267.22p 279.38p 242057
06/05/2021 273.77p 276.76p 271.71p 274.70p 408082
05/05/2021 274.14p 282.19p 268.15p 270.21p 291956
04/05/2021 280.50p 286.49p 271.33p 280.13p 892049
30/04/2021 270.40p 278.34p 270.40p 277.13p 684606
29/04/2021 275.45p 280.69p 268.78p 276.01p 527501
28/04/2021 269.84p 270.58p 264.22p 269.27p 848922
27/04/2021 269.84p 269.84p 261.42p 263.85p 247912
26/04/2021 260.67p 267.97p 258.05p 264.78p 413504
23/04/2021 259.17p 260.11p 254.68p 259.17p 1080918
22/04/2021 251.69p 255.44p 250.19p 254.68p 362992
21/04/2021 258.05p 258.05p 248.69p 250.94p 387879
20/04/2021 265.72p 265.72p 251.31p 251.31p 471965
19/04/2021 262.54p 264.97p 260.85p 261.60p 417292
16/04/2021 266.47p 271.91p 263.50p 264.04p 335142
15/04/2021 272.27p 274.51p 268.90p 271.15p 335288
14/04/2021 273.20p 273.20p 268.53p 270.02p 496427
13/04/2021 283.50p 283.50p 271.52p 272.08p 604035
12/04/2021 282.00p 282.00p 276.01p 279.94p 466196
09/04/2021 274.51p 282.75p 274.51p 277.70p 415615
08/04/2021 283.50p 285.37p 277.88p 282.19p 575798
07/04/2021 279.94p 281.06p 274.70p 277.51p 452379
06/04/2021 267.40p 277.32p 264.22p 274.33p 1004167
01/04/2021 269.09p 269.09p 260.11p 260.11p 484289
31/03/2021 264.78p 266.66p 262.44p 262.91p 505387
30/03/2021 272.27p 272.27p 262.91p 267.12p 310102
29/03/2021 257.30p 268.53p 257.30p 264.78p 310775
26/03/2021 268.53p 273.67p 261.51p 262.44p 498014
25/03/2021 272.74p 272.74p 263.38p 267.12p 348415
24/03/2021 261.98p 269.46p 260.11p 266.19p 1491320
23/03/2021 271.33p 275.08p 262.44p 262.44p 657650
22/03/2021 274.61p 279.29p 271.33p 274.61p 1996746
19/03/2021 279.75p 279.75p 264.32p 264.32p 1330473
18/03/2021 267.59p 275.60p 267.59p 273.20p 370076
17/03/2021 271.80p 276.95p 271.80p 274.14p 229397
16/03/2021 282.56p 294.08p 276.95p 276.95p 596871
15/03/2021 286.30p 286.30p 275.54p 275.54p 502813
12/03/2021 276.01p 282.09p 271.33p 280.69p 214221
11/03/2021 285.37p 285.37p 276.01p 277.88p 1024751
10/03/2021 274.61p 288.53p 274.61p 281.63p 787161
09/03/2021 271.33p 282.56p 268.99p 280.69p 506729
08/03/2021 272.27p 272.27p 262.91p 271.80p 358502
05/03/2021 271.33p 271.33p 261.04p 267.12p 754006
04/03/2021 261.98p 268.06p 257.30p 265.25p 866886
03/03/2021 250.28p 260.57p 249.35p 259.17p 479525
02/03/2021 244.67p 250.75p 244.67p 248.88p 338955
01/03/2021 246.07p 251.18p 243.26p 249.81p 491258
26/02/2021 243.26p 245.14p 238.59p 240.93p 877004
25/02/2021 248.41p 252.60p 239.52p 247.01p 552318
24/02/2021 256.36p 261.92p 242.86p 243.73p 718847
23/02/2021 228.29p 261.98p 228.29p 254.49p 2761238
22/02/2021 224.55p 234.84p 217.07p 232.97p 1305290
19/02/2021 221.28p 226.42p 220.34p 220.81p 231882
18/02/2021 227.83p 230.17p 224.55p 224.55p 338855
17/02/2021 234.84p 234.84p 225.49p 227.83p 412030
16/02/2021 231.57p 233.91p 224.08p 229.70p 335816
15/02/2021 225.02p 232.04p 222.21p 229.70p 320624
12/02/2021 222.21p 222.21p 217.07p 221.74p 757553
11/02/2021 222.68p 225.96p 219.87p 219.87p 809176
10/02/2021 232.04p 233.91p 222.68p 223.62p 382377
09/02/2021 233.91p 236.71p 232.97p 234.38p 589577
08/02/2021 239.52p 239.52p 232.50p 236.25p 564442
05/02/2021 226.42p 239.05p 219.41p 238.59p 1173670
04/02/2021 228.29p 228.29p 220.81p 220.81p 249021
03/02/2021 221.28p 225.02p 218.47p 223.15p 336103
02/02/2021 212.39p 219.87p 212.39p 219.87p 481530
01/02/2021 211.92p 216.60p 211.45p 215.20p 1421217
29/01/2021 215.20p 222.68p 214.26p 216.13p 957350
28/01/2021 214.26p 222.21p 211.62p 218.47p 914832
27/01/2021 220.34p 225.49p 216.13p 216.60p 323497
26/01/2021 214.73p 222.21p 213.79p 220.81p 376532
25/01/2021 221.28p 222.77p 215.66p 216.60p 826505
22/01/2021 224.55p 224.55p 217.07p 218.94p 617574
21/01/2021 219.87p 227.36p 219.87p 222.68p 1336764
20/01/2021 219.41p 225.02p 218.94p 225.02p 467957
19/01/2021 213.79p 219.41p 213.79p 218.94p 952676
18/01/2021 215.66p 220.81p 215.66p 217.53p 266988
15/01/2021 220.81p 224.55p 216.60p 218.94p 816695
14/01/2021 225.49p 229.23p 223.37p 224.55p 466525
13/01/2021 232.97p 232.97p 220.34p 223.62p 1097176
12/01/2021 226.42p 235.31p 226.42p 232.97p 527727
11/01/2021 231.10p 231.94p 224.55p 226.89p 643188
08/01/2021 225.02p 233.44p 222.87p 230.63p 908485
07/01/2021 215.20p 225.02p 211.45p 225.02p 1753908
06/01/2021 212.39p 218.47p 209.58p 214.26p 1313200
05/01/2021 205.84p 211.45p 205.84p 210.52p 1735807
04/01/2021 210.99p 212.39p 205.73p 210.99p 4258648
31/12/2020 211.45p 214.26p 210.99p 212.86p 238072
30/12/2020 211.92p 216.13p 210.99p 215.66p 349272
29/12/2020 203.97p 218.00p 203.03p 214.26p 451492
24/12/2020 203.03p 207.24p 202.10p 202.10p 145133
23/12/2020 199.29p 201.63p 196.01p 201.16p 235198
22/12/2020 194.61p 200.23p 192.74p 197.42p 188205
21/12/2020 209.58p 209.58p 193.07p 198.35p 1268438
18/12/2020 210.99p 212.44p 208.65p 209.58p 1311575
17/12/2020 208.65p 213.32p 208.65p 211.45p 846710
16/12/2020 214.26p 218.47p 209.58p 210.99p 1335258
15/12/2020 214.26p 214.26p 207.71p 209.58p 757424
14/12/2020 216.13p 216.60p 208.18p 208.65p 545490
11/12/2020 212.39p 213.37p 209.58p 210.99p 874122
10/12/2020 212.39p 217.53p 210.99p 214.73p 1398164
09/12/2020 210.05p 215.20p 210.05p 212.39p 1364838

*Close Price adjusted for both dividends and splits