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
14/05/2019 322.79p 333.09p 322.79p 331.21p 14025
13/05/2019 327.47p 330.28p 327.47p 329.81p 33583
10/05/2019 327.94p 328.87p 321.15p 327.47p 109151
09/05/2019 328.87p 329.34p 327.47p 329.34p 1632409
08/05/2019 323.73p 331.68p 322.59p 331.68p 58605
07/05/2019 315.78p 318.11p 314.37p 318.11p 289093
03/05/2019 312.97p 323.73p 312.97p 314.37p 115508
02/05/2019 313.90p 321.39p 313.90p 321.39p 39592
01/05/2019 305.02p 317.18p 305.02p 317.18p 9335
30/04/2019 310.16p 316.24p 309.51p 316.24p 80132
29/04/2019 308.76p 309.69p 308.29p 309.69p 4089
26/04/2019 309.69p 309.69p 307.82p 309.69p 140645
25/04/2019 310.16p 310.63p 307.36p 309.23p 13542
24/04/2019 310.16p 310.63p 305.02p 310.63p 275113
23/04/2019 307.82p 311.10p 305.02p 309.93p 1944
18/04/2019 307.82p 311.85p 307.82p 311.80p 3294
17/04/2019 312.50p 313.44p 312.50p 313.44p 1070
16/04/2019 312.03p 318.11p 311.57p 313.90p 15525
15/04/2019 311.10p 313.67p 309.23p 313.67p 4379
12/04/2019 312.03p 313.67p 310.16p 313.67p 2987
11/04/2019 311.10p 313.90p 306.42p 313.90p 57774
10/04/2019 305.48p 314.37p 305.48p 313.44p 46683
09/04/2019 302.68p 305.72p 300.34p 305.72p 9069
08/04/2019 308.76p 312.50p 307.82p 307.82p 8917
05/04/2019 305.95p 312.50p 303.14p 312.50p 38038
04/04/2019 305.95p 305.95p 298.93p 305.95p 12198
03/04/2019 305.02p 305.95p 296.60p 305.02p 66336
02/04/2019 304.08p 305.95p 301.27p 303.14p 7223
01/04/2019 303.14p 305.48p 296.60p 300.81p 222553
29/03/2019 298.93p 303.61p 294.72p 298.00p 6366
28/03/2019 298.93p 302.68p 298.93p 302.68p 9292
27/03/2019 299.40p 305.02p 291.82p 300.34p 15299
26/03/2019 300.34p 300.81p 295.66p 296.13p 10301
25/03/2019 295.66p 297.62p 290.78p 294.49p 41560
22/03/2019 302.68p 303.14p 299.40p 303.14p 4393
21/03/2019 294.26p 306.42p 294.26p 303.61p 26743
20/03/2019 298.47p 301.27p 295.66p 300.34p 21308
19/03/2019 294.72p 299.40p 294.72p 298.47p 8101
18/03/2019 294.72p 295.73p 294.72p 294.72p 2799
15/03/2019 297.06p 299.40p 296.60p 298.47p 16393
14/03/2019 299.40p 300.34p 297.25p 298.47p 13438
13/03/2019 296.13p 301.74p 294.91p 298.00p 8927
12/03/2019 298.47p 299.40p 296.60p 297.53p 195259
11/03/2019 294.26p 300.34p 294.26p 298.47p 26093
08/03/2019 298.47p 303.63p 295.66p 298.47p 55944
07/03/2019 297.53p 309.23p 297.53p 298.47p 318856
06/03/2019 294.26p 297.53p 293.79p 297.06p 11495
05/03/2019 285.84p 294.26p 283.03p 289.58p 38859
04/03/2019 288.17p 289.11p 280.69p 284.67p 73146
01/03/2019 284.90p 287.71p 283.96p 287.71p 79492
28/02/2019 281.63p 284.90p 280.22p 284.90p 30656
27/02/2019 288.17p 288.17p 280.69p 284.90p 49729
26/02/2019 287.24p 291.45p 285.85p 291.45p 13696
25/02/2019 290.05p 290.05p 284.43p 285.37p 29425
22/02/2019 290.51p 294.72p 287.24p 288.17p 57688
21/02/2019 276.95p 294.72p 276.95p 294.72p 14989
20/02/2019 280.69p 285.37p 280.69p 284.90p 10200
19/02/2019 283.96p 288.64p 282.58p 286.30p 7069
18/02/2019 277.41p 288.64p 277.41p 281.86p 16068
15/02/2019 277.88p 287.71p 277.88p 282.09p 34966
14/02/2019 277.88p 285.37p 277.88p 284.43p 19464
13/02/2019 288.64p 288.64p 284.90p 286.77p 11087
12/02/2019 283.50p 288.17p 282.56p 286.30p 16411
11/02/2019 286.77p 290.05p 283.50p 286.77p 21632
08/02/2019 285.37p 289.58p 283.50p 285.60p 21078
07/02/2019 288.17p 291.45p 286.30p 287.71p 122664
06/02/2019 295.19p 297.53p 291.45p 296.60p 81789
05/02/2019 297.53p 300.34p 292.39p 300.34p 41027
04/02/2019 301.27p 305.48p 300.34p 301.51p 8860
01/02/2019 305.95p 310.53p 301.27p 303.14p 16922
31/01/2019 301.27p 309.46p 301.27p 308.29p 3569
30/01/2019 301.27p 308.76p 301.27p 305.48p 4797
29/01/2019 301.27p 307.82p 301.27p 302.68p 9328
28/01/2019 308.76p 308.76p 303.14p 303.14p 34817
25/01/2019 304.55p 311.57p 303.61p 310.16p 16276
24/01/2019 295.19p 304.08p 295.19p 304.08p 6823
23/01/2019 295.19p 304.55p 294.26p 298.00p 19498
22/01/2019 294.72p 299.87p 290.98p 296.13p 7840
21/01/2019 297.53p 308.10p 293.32p 294.96p 171377
18/01/2019 302.21p 306.89p 300.81p 301.74p 18570
17/01/2019 305.02p 307.26p 295.66p 300.81p 21891
16/01/2019 305.48p 305.76p 303.38p 305.48p 5097
15/01/2019 301.74p 306.19p 296.69p 306.19p 11699
14/01/2019 294.72p 299.40p 294.72p 299.40p 24963
11/01/2019 290.05p 300.52p 289.58p 294.02p 29567
10/01/2019 288.64p 294.72p 281.51p 294.72p 204907
09/01/2019 269.93p 277.18p 269.93p 277.18p 13681
08/01/2019 268.53p 273.63p 268.53p 272.97p 899
07/01/2019 262.91p 276.01p 252.62p 276.01p 160795
04/01/2019 249.81p 262.91p 249.81p 262.91p 9109
03/01/2019 250.28p 255.43p 249.81p 255.43p 96782
02/01/2019 253.56p 257.30p 252.62p 254.73p 8237
31/12/2018 255.43p 257.30p 254.73p 254.73p 9204
28/12/2018 250.75p 255.43p 249.35p 255.43p 39723
27/12/2018 250.75p 250.75p 239.99p 246.07p 9637
24/12/2018 261.98p 261.98p 239.52p 244.20p 50575
21/12/2018 250.28p 257.02p 249.81p 249.81p 56335
20/12/2018 254.02p 258.17p 250.28p 252.62p 20213
19/12/2018 256.83p 262.91p 256.36p 256.36p 8452
18/12/2018 263.85p 265.44p 262.44p 262.44p 36383
17/12/2018 269.46p 269.46p 261.04p 264.78p 55687
14/12/2018 265.72p 269.13p 264.78p 266.66p 13254
13/12/2018 270.40p 275.73p 268.53p 269.46p 4326
12/12/2018 284.43p 284.43p 268.99p 275.08p 103885
11/12/2018 285.37p 285.37p 277.41p 278.35p 12410
10/12/2018 280.69p 286.33p 275.08p 275.08p 25188
07/12/2018 280.22p 283.50p 278.26p 280.22p 22778
06/12/2018 283.96p 286.30p 276.48p 281.63p 76163
05/12/2018 280.69p 285.13p 277.58p 281.86p 20750
04/12/2018 281.63p 288.17p 281.16p 283.73p 22155
03/12/2018 284.43p 284.43p 282.56p 282.56p 1967
30/11/2018 280.69p 286.30p 279.75p 284.90p 114515
29/11/2018 290.51p 293.04p 280.69p 280.69p 63542
28/11/2018 293.32p 296.60p 293.32p 293.79p 24682
27/11/2018 297.06p 298.47p 292.85p 297.76p 10555
26/11/2018 297.06p 298.00p 293.79p 295.19p 8122
23/11/2018 297.53p 303.61p 292.85p 298.23p 4216
22/11/2018 296.60p 298.70p 293.32p 296.13p 2081
21/11/2018 297.53p 301.27p 293.32p 301.27p 22844
20/11/2018 301.27p 302.35p 292.85p 292.85p 55091
19/11/2018 294.26p 305.95p 293.79p 305.48p 25279
16/11/2018 302.21p 302.21p 295.19p 301.27p 12656
15/11/2018 299.40p 299.40p 292.44p 299.40p 36709
14/11/2018 299.40p 304.08p 293.46p 298.93p 33921
13/11/2018 298.93p 302.21p 295.19p 296.60p 211344
12/11/2018 308.76p 308.76p 301.27p 304.55p 6291
09/11/2018 315.31p 317.09p 305.02p 313.67p 35232
08/11/2018 311.10p 321.76p 310.16p 310.16p 45298
07/11/2018 318.58p 320.92p 316.71p 316.71p 405370
06/11/2018 312.97p 319.99p 312.83p 317.18p 193001
05/11/2018 312.97p 316.52p 312.97p 313.44p 34386
02/11/2018 318.11p 318.58p 311.57p 313.90p 148815
01/11/2018 309.69p 319.05p 298.93p 316.24p 55818
31/10/2018 311.57p 312.03p 308.99p 308.99p 68477
30/10/2018 311.57p 314.09p 310.49p 311.10p 84233
29/10/2018 305.95p 319.05p 305.95p 309.69p 23271
26/10/2018 318.11p 320.92p 308.76p 308.76p 131507
25/10/2018 318.58p 322.33p 305.95p 322.33p 108826
24/10/2018 316.24p 319.52p 312.03p 319.52p 14213
23/10/2018 317.65p 317.65p 309.63p 311.57p 127101
22/10/2018 314.37p 314.37p 310.63p 310.63p 1496
19/10/2018 308.76p 313.44p 308.76p 309.69p 8101
18/10/2018 314.84p 317.18p 310.16p 313.44p 5720
17/10/2018 318.11p 326.07p 312.97p 312.97p 38059
16/10/2018 313.44p 324.20p 303.25p 324.20p 35324
15/10/2018 311.57p 314.84p 308.86p 313.90p 61292
12/10/2018 307.36p 314.84p 307.36p 313.90p 7479
11/10/2018 312.50p 312.50p 304.08p 304.08p 46371
10/10/2018 317.65p 317.65p 312.50p 312.50p 24952
09/10/2018 318.11p 319.66p 318.11p 318.58p 5739
08/10/2018 327.00p 327.47p 320.45p 320.45p 30130
05/10/2018 328.41p 328.41p 323.73p 327.94p 35808
04/10/2018 319.99p 326.07p 319.99p 323.26p 26796
03/10/2018 319.05p 320.92p 311.05p 319.99p 64327
02/10/2018 317.18p 319.05p 316.24p 319.05p 15837
01/10/2018 320.92p 320.92p 311.57p 316.24p 2458
28/09/2018 316.24p 319.99p 312.03p 319.99p 5484
27/09/2018 313.90p 318.58p 313.44p 318.58p 16892
26/09/2018 318.11p 319.62p 318.11p 319.52p 7506
25/09/2018 315.31p 318.82p 314.14p 317.65p 26125
24/09/2018 321.39p 321.81p 317.18p 317.18p 1035
21/09/2018 316.24p 322.33p 315.31p 320.92p 105766
20/09/2018 319.99p 320.31p 314.84p 317.18p 18349
19/09/2018 309.69p 319.05p 309.69p 316.24p 180855
18/09/2018 320.92p 321.39p 317.18p 317.18p 2303
17/09/2018 316.24p 319.05p 315.78p 315.78p 33887
14/09/2018 309.69p 315.31p 309.69p 314.37p 24460
13/09/2018 315.31p 316.24p 314.14p 314.14p 4226
12/09/2018 320.45p 320.45p 313.90p 314.14p 51855
11/09/2018 330.28p 330.28p 318.58p 318.58p 79049
10/09/2018 333.55p 334.49p 326.07p 327.47p 230380
07/09/2018 325.13p 336.36p 325.13p 334.49p 218426
06/09/2018 322.33p 333.09p 321.39p 333.09p 26996
05/09/2018 319.05p 322.79p 319.05p 322.09p 138092
04/09/2018 321.86p 322.79p 319.05p 319.05p 114474
03/09/2018 312.03p 322.79p 312.03p 322.79p 9634
31/08/2018 319.52p 320.45p 319.05p 320.45p 319092
30/08/2018 317.65p 322.79p 317.18p 322.79p 62709
29/08/2018 317.18p 321.86p 316.53p 319.52p 96760
28/08/2018 317.65p 321.39p 316.48p 317.65p 276180
24/08/2018 316.71p 322.79p 316.52p 320.45p 48822
23/08/2018 317.65p 319.05p 316.71p 319.05p 1037
22/08/2018 319.05p 320.45p 313.44p 317.18p 61352
21/08/2018 320.45p 321.39p 317.65p 317.65p 65471
20/08/2018 320.92p 322.33p 316.71p 316.71p 16084
17/08/2018 323.73p 323.73p 319.52p 320.45p 16233
16/08/2018 320.92p 323.73p 319.62p 322.79p 9762
15/08/2018 320.45p 323.26p 315.73p 322.79p 87010
14/08/2018 323.73p 323.73p 318.58p 319.05p 6907
13/08/2018 318.11p 321.39p 317.28p 321.39p 69207
10/08/2018 319.05p 319.99p 318.11p 319.52p 16033
09/08/2018 319.99p 323.73p 319.05p 319.99p 104328
08/08/2018 319.99p 319.99p 318.58p 319.99p 5253
07/08/2018 319.05p 323.07p 318.11p 318.35p 158384
06/08/2018 324.20p 326.54p 321.39p 326.54p 10628
03/08/2018 321.39p 325.60p 319.75p 325.60p 19830
02/08/2018 320.92p 320.92p 318.69p 320.22p 33873
01/08/2018 321.86p 321.86p 319.52p 320.45p 2940
31/07/2018 321.39p 323.73p 319.52p 323.73p 35560
30/07/2018 319.05p 326.07p 319.05p 321.39p 15758

*Close Price adjusted for both dividends and splits