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
08/12/2020 227.36p 227.36p 211.92p 213.79p 1034061
07/12/2020 230.17p 231.10p 225.49p 227.36p 625094
04/12/2020 228.29p 229.70p 223.62p 228.29p 883141
03/12/2020 221.74p 225.49p 215.66p 223.62p 610507
02/12/2020 211.92p 224.08p 211.92p 223.62p 487950
01/12/2020 209.11p 214.73p 208.18p 213.79p 445273
30/11/2020 203.03p 210.99p 203.03p 205.84p 899182
27/11/2020 208.65p 211.92p 205.37p 206.77p 1302070
26/11/2020 212.86p 212.86p 207.71p 210.99p 645629
25/11/2020 209.58p 211.45p 203.97p 211.45p 7317062
24/11/2020 205.84p 208.18p 203.97p 206.31p 555760
23/11/2020 199.29p 208.18p 199.29p 203.50p 480503
20/11/2020 195.55p 200.23p 195.55p 198.35p 307672
19/11/2020 195.55p 198.35p 193.68p 197.42p 433735
18/11/2020 189.00p 200.23p 189.00p 197.42p 512126
17/11/2020 190.40p 194.89p 187.13p 192.74p 645739
16/11/2020 177.40p 196.48p 177.02p 192.27p 1336650
13/11/2020 177.77p 180.20p 174.96p 175.71p 1984070
12/11/2020 180.76p 183.57p 175.52p 179.45p 736212
11/11/2020 177.58p 182.45p 172.53p 179.45p 2200440
10/11/2020 168.41p 175.34p 165.46p 173.65p 5970361
09/11/2020 142.40p 176.27p 140.72p 166.17p 3876824
06/11/2020 148.02p 148.02p 139.78p 140.34p 2939919
05/11/2020 145.02p 147.46p 138.29p 142.78p 1810124
04/11/2020 133.23p 145.40p 130.61p 142.78p 1127626
03/11/2020 145.96p 147.34p 134.36p 135.67p 1186494
02/11/2020 149.14p 150.82p 140.91p 142.03p 574712
30/10/2020 152.51p 152.70p 147.64p 151.39p 1108431
29/10/2020 146.52p 158.87p 146.52p 152.13p 869147
28/10/2020 155.50p 157.19p 147.08p 149.70p 808991
27/10/2020 161.86p 161.86p 158.12p 158.50p 289865
26/10/2020 163.55p 165.23p 158.50p 160.37p 438340
23/10/2020 169.72p 169.72p 161.86p 163.74p 524109
22/10/2020 171.22p 171.22p 161.49p 166.92p 1003259
21/10/2020 165.79p 175.11p 164.11p 168.04p 2502860
20/10/2020 163.36p 166.92p 163.36p 165.79p 355955
19/10/2020 162.43p 165.69p 159.24p 163.74p 490974
16/10/2020 163.92p 167.29p 162.43p 165.98p 413787
15/10/2020 167.10p 168.23p 162.80p 166.36p 856992
14/10/2020 169.54p 171.59p 167.67p 169.91p 288237
13/10/2020 177.96p 177.96p 168.41p 170.29p 375439
12/10/2020 180.76p 182.45p 175.71p 175.90p 296706
09/10/2020 182.45p 185.07p 180.20p 180.20p 197831
08/10/2020 178.71p 182.26p 177.21p 180.76p 329155
07/10/2020 188.06p 189.93p 177.58p 179.83p 603938
06/10/2020 183.38p 189.00p 183.38p 187.13p 233632
05/10/2020 177.77p 185.44p 177.77p 184.32p 274742
02/10/2020 179.08p 182.26p 177.02p 180.95p 718972
01/10/2020 188.06p 188.06p 179.27p 180.39p 222723
30/09/2020 180.58p 184.32p 179.27p 183.38p 502469
29/09/2020 182.64p 183.23p 179.08p 180.39p 260469
28/09/2020 186.19p 187.13p 181.51p 185.26p 172228
25/09/2020 176.46p 185.26p 176.46p 183.01p 424737
24/09/2020 178.71p 181.35p 174.59p 174.59p 1651848
23/09/2020 182.82p 185.44p 180.58p 182.26p 330800
22/09/2020 180.39p 184.69p 178.14p 182.26p 291592
21/09/2020 192.74p 192.74p 180.58p 180.76p 725773
18/09/2020 205.84p 206.31p 192.74p 195.08p 1726563
17/09/2020 208.18p 209.58p 206.31p 206.77p 215077
16/09/2020 201.63p 211.92p 201.63p 210.52p 612630
15/09/2020 202.10p 209.11p 200.69p 206.77p 539925
14/09/2020 206.77p 206.77p 199.29p 202.10p 1206864
11/09/2020 205.37p 205.37p 200.69p 201.16p 612949
10/09/2020 201.16p 204.90p 200.69p 201.16p 360412
09/09/2020 201.16p 202.56p 200.02p 201.16p 764267
08/09/2020 194.61p 203.97p 193.68p 201.16p 387388
07/09/2020 189.47p 191.80p 186.57p 191.80p 986651
04/09/2020 198.82p 198.82p 187.13p 187.59p 380783
03/09/2020 196.95p 197.89p 192.74p 192.74p 309200
02/09/2020 191.80p 196.01p 189.47p 194.14p 245930
01/09/2020 203.03p 203.03p 188.53p 189.47p 566808
28/08/2020 198.82p 203.03p 197.42p 200.23p 590367
27/08/2020 203.03p 203.03p 195.08p 197.89p 465687
26/08/2020 195.55p 199.29p 195.08p 198.35p 258153
25/08/2020 202.56p 204.44p 195.55p 195.55p 243578
24/08/2020 197.89p 200.69p 194.14p 200.69p 1125178
21/08/2020 197.42p 202.10p 194.14p 195.55p 392779
20/08/2020 197.42p 202.10p 196.01p 198.35p 366506
19/08/2020 200.23p 205.84p 196.48p 201.16p 500110
18/08/2020 212.39p 212.39p 201.63p 201.63p 457583
17/08/2020 215.20p 215.66p 207.24p 207.71p 209362
14/08/2020 216.60p 216.60p 206.77p 211.45p 234295
13/08/2020 216.13p 219.87p 210.99p 211.92p 206115
12/08/2020 215.66p 218.00p 210.99p 218.00p 427305
11/08/2020 206.77p 213.79p 205.84p 211.92p 626957
10/08/2020 203.50p 209.58p 203.50p 205.37p 360404
07/08/2020 210.05p 210.05p 201.16p 207.71p 348633
06/08/2020 210.52p 210.52p 203.03p 206.77p 909323
05/08/2020 215.20p 216.60p 210.52p 214.73p 465001
04/08/2020 215.20p 220.81p 213.32p 218.47p 1440648
03/08/2020 216.13p 219.41p 214.26p 218.94p 343485
31/07/2020 219.87p 220.81p 216.13p 216.60p 825807
30/07/2020 221.74p 225.02p 217.07p 220.81p 518359
29/07/2020 214.73p 222.21p 214.26p 221.74p 179668
28/07/2020 218.00p 218.00p 214.26p 217.07p 735599
27/07/2020 220.81p 220.81p 214.26p 214.73p 994842
24/07/2020 219.87p 221.74p 215.20p 215.66p 875244
23/07/2020 217.07p 221.28p 217.07p 220.81p 976579
22/07/2020 219.41p 224.08p 219.41p 219.87p 644294
21/07/2020 218.94p 223.15p 218.94p 223.15p 756589
20/07/2020 225.96p 225.96p 219.87p 219.87p 744955
17/07/2020 219.87p 223.15p 219.87p 221.28p 1001190
16/07/2020 225.49p 225.49p 219.87p 221.74p 796583
15/07/2020 225.96p 228.29p 218.00p 225.49p 635180
14/07/2020 221.74p 224.55p 218.00p 220.81p 1854545
13/07/2020 231.10p 231.10p 219.87p 221.28p 601412
10/07/2020 222.68p 229.70p 221.28p 225.49p 986444
09/07/2020 217.07p 227.83p 217.07p 223.62p 1434843
08/07/2020 213.32p 217.07p 211.92p 214.26p 691444
07/07/2020 208.65p 216.60p 208.65p 215.20p 971124
06/07/2020 214.73p 214.74p 210.05p 212.86p 373441
03/07/2020 212.86p 215.20p 209.58p 211.45p 401693
02/07/2020 214.26p 214.26p 207.71p 213.32p 887875
01/07/2020 218.94p 218.94p 208.65p 212.39p 709795
30/06/2020 213.32p 217.53p 212.86p 215.20p 1874870
29/06/2020 213.32p 217.07p 210.05p 214.26p 1362435
26/06/2020 219.87p 221.74p 213.32p 215.66p 2720492
25/06/2020 214.26p 218.94p 211.92p 215.66p 1223503
24/06/2020 225.02p 225.03p 214.26p 215.20p 4613948
23/06/2020 222.21p 226.89p 219.41p 224.55p 1696467
22/06/2020 216.60p 224.08p 216.60p 219.87p 568667
19/06/2020 218.00p 221.74p 215.76p 221.74p 3285242
18/06/2020 204.90p 217.53p 203.50p 215.66p 3815482
17/06/2020 210.99p 215.20p 203.50p 205.84p 2398869
16/06/2020 203.50p 212.39p 203.04p 207.71p 2586098
15/06/2020 198.35p 203.97p 195.55p 200.69p 1563740
12/06/2020 194.61p 206.31p 192.74p 201.63p 1999380
11/06/2020 203.50p 203.50p 193.21p 197.42p 2736594
10/06/2020 210.05p 211.92p 203.50p 203.50p 6974520
09/06/2020 218.94p 219.65p 207.24p 210.05p 3092564
08/06/2020 214.73p 229.23p 213.79p 218.94p 3489360
05/06/2020 191.80p 213.79p 191.80p 213.32p 2728867
04/06/2020 195.55p 196.48p 185.82p 191.80p 3975760
03/06/2020 192.27p 200.25p 192.27p 193.21p 3016186
02/06/2020 183.57p 186.75p 180.39p 185.44p 3366406
01/06/2020 182.26p 183.01p 177.96p 180.95p 3743949
29/05/2020 186.38p 186.38p 178.71p 180.02p 1996369
28/05/2020 186.57p 195.55p 184.51p 185.44p 1350138
27/05/2020 184.69p 186.19p 177.96p 184.51p 5356626
26/05/2020 171.22p 182.45p 168.41p 181.33p 7215352
22/05/2020 167.48p 169.16p 163.74p 167.48p 25725438
21/05/2020 172.72p 174.21p 168.41p 168.41p 1514390
20/05/2020 177.02p 177.77p 172.16p 175.90p 818157
19/05/2020 176.46p 177.21p 172.34p 174.03p 861785
18/05/2020 168.41p 176.27p 167.67p 174.78p 559007
15/05/2020 165.42p 168.04p 159.06p 166.17p 913781
14/05/2020 166.54p 167.10p 158.87p 162.24p 980755
13/05/2020 168.60p 170.47p 163.55p 168.98p 916928
12/05/2020 174.78p 175.15p 169.72p 170.66p 2829896
11/05/2020 177.77p 179.83p 171.22p 174.40p 314822
07/05/2020 167.67p 177.21p 167.67p 176.83p 1452060
06/05/2020 168.79p 173.65p 167.67p 168.04p 823208
05/05/2020 182.45p 182.45p 168.60p 173.09p 1278667
04/05/2020 185.07p 185.07p 176.27p 181.51p 598892
01/05/2020 179.83p 190.87p 179.83p 182.45p 626116
30/04/2020 185.26p 189.47p 175.90p 182.45p 2647270
29/04/2020 187.59p 190.40p 183.95p 184.32p 3527101
28/04/2020 176.46p 191.80p 175.90p 188.06p 702459
27/04/2020 176.27p 178.71p 171.03p 178.71p 917089
24/04/2020 174.21p 176.46p 172.34p 173.28p 1313065
23/04/2020 176.46p 179.83p 173.28p 176.83p 698724
22/04/2020 181.33p 182.45p 173.28p 179.08p 800890
21/04/2020 187.13p 187.13p 179.64p 181.33p 323081
20/04/2020 189.00p 192.35p 185.07p 189.47p 622387
17/04/2020 184.32p 194.61p 184.32p 192.74p 922558
16/04/2020 191.34p 191.80p 181.89p 182.82p 992448
15/04/2020 191.34p 191.80p 183.76p 187.59p 603934
14/04/2020 199.29p 202.18p 191.80p 193.68p 1063995
09/04/2020 196.01p 203.03p 194.61p 198.82p 1080610
08/04/2020 192.27p 194.61p 187.13p 193.68p 712716
07/04/2020 186.75p 198.82p 184.69p 189.47p 614437
06/04/2020 181.89p 186.00p 177.02p 183.95p 495420
03/04/2020 181.14p 184.51p 171.41p 173.09p 638691
02/04/2020 173.65p 185.63p 173.65p 181.51p 759504
01/04/2020 181.14p 181.14p 173.65p 177.21p 1310030
31/03/2020 175.52p 184.13p 175.52p 184.13p 825224
30/03/2020 175.90p 178.61p 171.97p 177.21p 3003392
27/03/2020 171.22p 179.64p 165.42p 174.03p 1926621
26/03/2020 151.01p 168.41p 151.01p 166.73p 1249014
25/03/2020 149.14p 163.36p 149.14p 155.69p 1729487
24/03/2020 143.53p 148.20p 139.03p 144.46p 5337702
23/03/2020 142.59p 144.46p 131.55p 139.60p 6119774
20/03/2020 151.57p 157.37p 137.73p 146.71p 9080282
19/03/2020 154.38p 154.38p 143.71p 148.58p 2089274
18/03/2020 183.38p 186.75p 150.64p 153.44p 4286222
17/03/2020 207.71p 210.66p 163.74p 183.20p 1388377
16/03/2020 210.52p 210.52p 171.59p 203.97p 835924
13/03/2020 246.07p 253.56p 217.53p 219.87p 1257843
12/03/2020 230.63p 261.04p 230.63p 241.39p 1563794
11/03/2020 275.54p 275.54p 257.77p 259.17p 1467065
10/03/2020 280.69p 283.03p 269.46p 270.40p 593508
09/03/2020 288.64p 288.64p 271.33p 275.54p 665680
06/03/2020 302.21p 303.14p 291.92p 293.32p 668939
05/03/2020 311.57p 319.52p 298.00p 302.68p 916601
04/03/2020 308.76p 318.58p 306.42p 313.90p 1389308
03/03/2020 311.57p 314.84p 308.76p 308.76p 568254
02/03/2020 312.03p 317.65p 303.14p 309.23p 235316
28/02/2020 311.10p 312.50p 302.21p 306.89p 6449020
27/02/2020 329.34p 329.34p 312.50p 316.24p 450431
26/02/2020 334.49p 334.96p 325.91p 331.21p 426745

*Close Price adjusted for both dividends and splits