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
27/07/2018 323.26p 323.73p 322.33p 322.33p 86310
26/07/2018 317.65p 326.53p 317.65p 321.86p 5176
25/07/2018 322.79p 325.13p 322.33p 324.66p 30199
24/07/2018 321.39p 324.43p 320.09p 324.43p 40771
23/07/2018 324.20p 324.20p 319.05p 320.69p 67550
20/07/2018 322.79p 324.33p 321.30p 324.20p 38162
19/07/2018 322.79p 322.79p 317.88p 321.39p 17038
18/07/2018 321.39p 322.38p 319.05p 319.05p 215821
17/07/2018 323.73p 325.60p 315.78p 319.52p 134771
16/07/2018 331.21p 331.21p 327.94p 329.11p 12725
13/07/2018 327.47p 329.34p 326.07p 328.41p 152442
12/07/2018 323.26p 329.81p 323.26p 327.47p 176642
11/07/2018 325.13p 327.94p 319.99p 326.07p 25930
10/07/2018 316.71p 325.60p 316.71p 323.26p 21515
09/07/2018 321.86p 328.17p 320.45p 323.73p 138303
06/07/2018 312.50p 321.86p 312.50p 321.86p 78910
05/07/2018 305.02p 316.24p 304.08p 314.37p 101109
04/07/2018 299.40p 311.80p 299.40p 311.80p 11606
03/07/2018 295.19p 302.21p 295.19p 302.21p 47028
02/07/2018 300.34p 305.02p 299.04p 300.34p 36019
29/06/2018 299.40p 299.40p 297.76p 299.40p 299593
28/06/2018 298.93p 298.93p 295.66p 295.66p 8671
27/06/2018 296.13p 299.87p 294.26p 298.93p 26809
26/06/2018 299.40p 300.00p 296.36p 297.06p 32309
25/06/2018 301.74p 301.74p 292.39p 297.53p 129517
22/06/2018 300.34p 304.08p 296.70p 304.08p 34530
21/06/2018 300.81p 303.14p 299.87p 301.27p 144087
20/06/2018 303.14p 303.14p 298.47p 298.70p 42403
19/06/2018 307.82p 307.82p 298.93p 298.93p 46138
18/06/2018 307.82p 310.02p 299.40p 304.08p 25800
15/06/2018 296.13p 306.42p 296.13p 304.08p 25468
14/06/2018 300.34p 301.74p 299.87p 300.34p 60433
13/06/2018 301.74p 303.00p 298.47p 300.81p 26225
12/06/2018 298.47p 303.15p 298.47p 301.74p 11082
11/06/2018 295.66p 296.13p 293.13p 295.19p 44047
08/06/2018 289.11p 296.13p 288.64p 295.19p 224382
07/06/2018 285.84p 285.84p 285.37p 285.37p 117285
06/06/2018 285.84p 290.98p 283.50p 287.24p 68214
05/06/2018 276.95p 285.84p 276.95p 285.84p 55747
04/06/2018 285.37p 285.37p 279.75p 282.56p 26742
01/06/2018 283.50p 283.50p 279.66p 280.69p 57658
31/05/2018 283.50p 283.50p 278.35p 280.92p 44254
30/05/2018 276.01p 280.69p 276.01p 280.46p 8498
29/05/2018 275.54p 276.01p 274.14p 276.01p 4211
25/05/2018 275.54p 276.95p 274.14p 276.95p 20522
24/05/2018 284.43p 284.43p 274.14p 276.01p 84365
23/05/2018 284.43p 290.05p 284.43p 289.11p 220086
22/05/2018 289.58p 291.07p 288.17p 289.11p 11444
21/05/2018 290.51p 290.98p 288.17p 289.11p 107618
18/05/2018 290.05p 291.92p 286.30p 288.17p 120774
17/05/2018 286.77p 291.92p 285.84p 290.05p 83100
16/05/2018 284.43p 288.64p 284.43p 288.17p 25604
15/05/2018 287.24p 293.32p 285.37p 286.77p 32406
14/05/2018 286.30p 293.32p 286.30p 287.24p 46191
11/05/2018 290.98p 291.44p 288.17p 288.17p 1752
10/05/2018 295.66p 295.66p 291.92p 292.85p 48117
09/05/2018 295.66p 295.66p 292.85p 292.85p 57887
08/05/2018 295.66p 295.66p 290.93p 293.32p 149016
04/05/2018 288.17p 290.98p 285.37p 290.51p 16646
03/05/2018 288.17p 289.11p 283.96p 286.77p 63221
02/05/2018 290.05p 294.72p 285.37p 290.05p 47054
01/05/2018 294.72p 298.47p 293.32p 294.26p 16283
30/04/2018 296.60p 296.60p 292.85p 293.32p 16854
27/04/2018 297.06p 298.00p 293.79p 296.60p 41694
26/04/2018 294.72p 301.23p 292.85p 299.40p 56017
25/04/2018 305.02p 306.89p 294.72p 294.72p 32782
24/04/2018 306.89p 306.89p 298.47p 303.14p 47530
23/04/2018 306.42p 306.42p 294.72p 298.93p 50513
20/04/2018 303.61p 305.02p 299.40p 301.74p 43752
19/04/2018 302.68p 304.08p 297.53p 304.08p 35337
18/04/2018 294.72p 301.27p 291.45p 298.00p 55521
17/04/2018 296.13p 298.90p 290.51p 297.06p 134528
16/04/2018 285.84p 297.53p 285.84p 297.53p 55350
13/04/2018 284.90p 286.77p 282.09p 286.30p 12256
12/04/2018 283.50p 287.24p 277.41p 280.92p 33132
11/04/2018 278.82p 280.69p 274.12p 280.69p 78007
10/04/2018 274.14p 276.01p 271.33p 273.67p 132956
09/04/2018 274.14p 274.21p 270.40p 274.14p 30597
06/04/2018 272.27p 275.08p 272.27p 272.74p 68818
05/04/2018 273.20p 275.54p 269.93p 270.87p 30474
04/04/2018 247.01p 280.13p 247.01p 267.59p 325635
03/04/2018 250.75p 250.75p 240.46p 240.46p 31798
29/03/2018 243.26p 246.54p 243.26p 245.14p 31852
28/03/2018 245.60p 248.41p 243.26p 245.14p 5773
27/03/2018 253.09p 257.77p 246.54p 246.54p 34319
26/03/2018 240.46p 251.69p 240.46p 246.07p 11599
23/03/2018 251.22p 251.69p 240.46p 247.01p 45136
22/03/2018 246.54p 247.94p 246.07p 246.54p 16556
21/03/2018 251.69p 251.69p 243.26p 246.07p 45726
20/03/2018 254.96p 258.70p 249.81p 249.81p 43899
19/03/2018 256.36p 256.83p 252.62p 256.83p 23205
16/03/2018 259.64p 261.51p 255.38p 256.83p 28807
15/03/2018 263.85p 263.85p 258.23p 258.23p 21915
14/03/2018 260.57p 263.38p 260.57p 260.57p 4863
13/03/2018 265.72p 265.72p 261.98p 261.98p 4022
12/03/2018 263.38p 266.66p 260.34p 260.34p 4235
09/03/2018 263.85p 264.78p 261.98p 262.68p 3109
08/03/2018 260.11p 262.44p 260.11p 261.51p 12989
07/03/2018 262.44p 265.25p 261.92p 264.32p 41568
06/03/2018 269.46p 269.46p 253.56p 261.51p 51305
05/03/2018 269.93p 276.01p 266.66p 266.66p 58643
02/03/2018 269.46p 275.03p 269.46p 269.46p 7505
01/03/2018 276.01p 276.01p 268.06p 274.61p 24924
28/02/2018 276.01p 276.01p 269.93p 272.27p 10008
27/02/2018 269.93p 272.74p 269.93p 272.74p 40907
26/02/2018 270.87p 275.08p 269.46p 275.08p 34972
23/02/2018 269.46p 270.87p 267.59p 270.87p 11793
22/02/2018 270.87p 271.33p 263.85p 268.53p 5238
21/02/2018 271.33p 271.33p 263.85p 269.46p 5037
20/02/2018 270.40p 270.40p 267.59p 267.59p 6943
19/02/2018 267.59p 267.59p 266.19p 266.19p 1145
16/02/2018 265.72p 268.99p 262.91p 266.66p 12071
15/02/2018 255.90p 263.85p 254.49p 261.98p 41613
14/02/2018 260.11p 261.04p 255.90p 258.23p 51067
13/02/2018 256.36p 262.44p 255.90p 261.98p 39914
12/02/2018 263.85p 263.85p 257.30p 259.64p 8546
09/02/2018 270.87p 270.87p 263.85p 266.19p 3966
08/02/2018 276.48p 276.48p 267.12p 268.06p 117109
07/02/2018 268.53p 276.48p 268.53p 274.61p 238842
06/02/2018 282.09p 282.09p 265.72p 265.72p 17818
05/02/2018 280.69p 282.56p 272.27p 272.27p 61849
02/02/2018 287.24p 287.24p 278.35p 278.35p 5410
01/02/2018 286.30p 289.58p 280.22p 280.22p 39481
31/01/2018 290.98p 290.98p 280.69p 284.90p 12998
30/01/2018 286.30p 286.30p 282.56p 283.50p 20087
29/01/2018 294.72p 294.72p 287.71p 289.58p 14882
26/01/2018 284.43p 292.39p 282.09p 284.43p 47016
25/01/2018 287.24p 289.55p 284.90p 285.37p 16169
24/01/2018 281.16p 290.98p 281.16p 290.05p 230196
23/01/2018 292.85p 292.85p 281.16p 282.09p 34237
22/01/2018 284.43p 289.11p 283.96p 285.37p 163913
19/01/2018 276.95p 284.43p 272.71p 283.96p 702846
18/01/2018 276.95p 276.95p 271.33p 272.74p 441231
17/01/2018 279.75p 279.75p 270.87p 271.33p 35194
16/01/2018 271.33p 275.08p 270.87p 275.08p 31958
15/01/2018 269.93p 276.95p 269.46p 276.95p 13236
12/01/2018 271.80p 274.61p 268.99p 269.46p 3445436
11/01/2018 273.20p 278.31p 273.20p 275.08p 5281
10/01/2018 277.41p 278.35p 274.14p 276.01p 15021
09/01/2018 281.16p 281.16p 271.33p 273.20p 5648
08/01/2018 278.35p 278.35p 272.74p 276.01p 25568
05/01/2018 272.27p 275.08p 272.27p 272.74p 27563
04/01/2018 274.14p 276.48p 272.27p 272.74p 46348
03/01/2018 272.27p 275.54p 271.33p 275.31p 62740
02/01/2018 271.33p 271.80p 263.38p 267.59p 79828
29/12/2017 265.72p 265.72p 261.98p 265.25p 33670
28/12/2017 264.78p 265.42p 255.66p 256.60p 127260
27/12/2017 273.44p 273.44p 255.43p 255.43p 208929
22/12/2017 272.27p 272.27p 267.59p 267.59p 322
21/12/2017 275.54p 276.01p 270.16p 273.67p 47653
20/12/2017 267.82p 271.33p 267.82p 269.93p 32744
19/12/2017 276.01p 276.01p 268.53p 273.20p 27318
18/12/2017 276.01p 276.01p 267.59p 268.76p 24487
15/12/2017 264.78p 276.01p 264.78p 270.40p 68779
14/12/2017 267.36p 273.20p 266.89p 268.53p 51794
13/12/2017 265.72p 273.20p 265.72p 272.97p 52955
12/12/2017 267.82p 268.06p 264.88p 268.06p 285463
11/12/2017 268.29p 269.23p 265.49p 268.06p 19782
08/12/2017 267.59p 274.37p 265.02p 265.02p 555085
07/12/2017 279.75p 279.75p 267.82p 274.14p 36134
06/12/2017 274.14p 274.37p 269.93p 274.14p 430579
05/12/2017 268.53p 276.01p 268.53p 275.08p 1191582
04/12/2017 261.98p 273.20p 261.98p 273.20p 241188
01/12/2017 271.80p 271.80p 265.95p 268.29p 15904
30/11/2017 260.11p 267.36p 260.11p 265.49p 74605
29/11/2017 260.34p 268.53p 260.34p 266.89p 35952
28/11/2017 268.53p 268.53p 265.02p 267.82p 29835
27/11/2017 270.16p 270.40p 267.59p 267.59p 240180
24/11/2017 271.80p 272.27p 267.79p 271.33p 322083
23/11/2017 271.80p 271.83p 263.85p 263.85p 827264
22/11/2017 270.40p 271.80p 267.36p 268.53p 20697
21/11/2017 262.91p 271.33p 262.91p 270.87p 81732
20/11/2017 267.12p 270.60p 264.78p 268.53p 48525
17/11/2017 265.72p 271.33p 264.55p 271.33p 58778
16/11/2017 265.02p 271.80p 263.61p 271.80p 19679
15/11/2017 269.46p 271.10p 263.38p 265.72p 144252
14/11/2017 268.06p 273.20p 268.06p 269.93p 57217
13/11/2017 270.40p 276.22p 263.85p 270.63p 145956
10/11/2017 276.95p 276.95p 274.37p 274.84p 18717
09/11/2017 270.63p 279.05p 270.63p 275.54p 36656
08/11/2017 282.33p 282.33p 274.61p 276.48p 1340589
07/11/2017 272.97p 275.08p 271.80p 273.67p 23370
06/11/2017 284.43p 284.43p 273.44p 273.67p 26835
03/11/2017 278.82p 283.50p 274.84p 276.25p 101038
02/11/2017 279.05p 279.05p 273.91p 273.91p 36308
01/11/2017 278.82p 285.60p 273.67p 279.75p 4028378
31/10/2017 276.01p 281.86p 275.64p 276.95p 50527
30/10/2017 276.48p 280.69p 276.03p 279.75p 36731
27/10/2017 278.35p 279.05p 272.97p 279.05p 209313
26/10/2017 270.40p 279.75p 270.40p 279.52p 1916986
25/10/2017 283.73p 283.73p 274.61p 274.84p 48365
24/10/2017 276.95p 281.39p 276.95p 279.99p 684327
23/10/2017 273.67p 279.29p 273.67p 275.31p 5379
20/10/2017 277.88p 279.29p 275.08p 276.01p 102030
19/10/2017 279.75p 280.90p 272.04p 274.61p 135225
18/10/2017 280.22p 280.90p 277.88p 280.69p 25283
17/10/2017 279.52p 282.33p 279.52p 280.69p 335645
16/10/2017 280.69p 286.30p 278.58p 280.22p 578232
13/10/2017 286.30p 288.41p 280.46p 280.46p 10770
12/10/2017 290.28p 290.28p 285.37p 285.37p 8407

*Close Price adjusted for both dividends and splits