CPP Group (CPP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
09/08/2017 1,400.00p 1,400.00p 1,350.00p 1,350.00p 1662
08/08/2017 1,475.00p 1,437.50p 1,412.50p 1,412.50p 163
07/08/2017 1,475.00p 1,437.50p 1,437.50p 1,437.50p 0
04/08/2017 1,475.00p 1,450.00p 1,437.50p 1,437.50p 200
03/08/2017 1,475.00p 1,450.00p 1,437.50p 1,450.00p 6
02/08/2017 1,475.00p 1,437.50p 1,400.00p 1,437.50p 452
01/08/2017 1,475.00p 1,475.00p 1,400.00p 1,400.00p 387
31/07/2017 1,475.00p 1,475.00p 1,475.00p 1,475.00p 250
28/07/2017 1,425.00p 1,512.50p 1,500.00p 1,500.00p 88093
27/07/2017 1,425.00p 1,512.50p 1,425.00p 1,512.50p 420
26/07/2017 1,425.00p 1,437.50p 1,425.00p 1,437.50p 150
25/07/2017 1,450.00p 1,450.00p 1,437.50p 1,450.00p 147
24/07/2017 1,450.00p 1,475.00p 1,437.50p 1,437.50p 974
21/07/2017 1,475.00p 1,475.00p 1,450.00p 1,450.00p 1800
20/07/2017 1,425.00p 1,475.00p 1,450.00p 1,475.00p 317
19/07/2017 1,425.00p 1,450.00p 1,425.00p 1,450.00p 45
18/07/2017 1,575.00p 1,450.00p 1,425.00p 1,425.00p 1000
17/07/2017 1,575.00p 1,575.00p 1,450.00p 1,450.00p 220
14/07/2017 1,500.00p 1,450.00p 1,437.50p 1,450.00p 33
13/07/2017 1,500.00p 1,450.00p 1,437.50p 1,437.50p 0
12/07/2017 1,500.00p 1,500.00p 1,450.00p 1,450.00p 800
11/07/2017 1,500.00p 1,475.00p 1,425.00p 1,425.00p 720
10/07/2017 1,500.00p 1,500.00p 1,475.00p 1,475.00p 300
07/07/2017 1,375.00p 1,437.50p 1,412.50p 1,437.50p 5021
06/07/2017 1,375.00p 1,412.50p 1,375.00p 1,412.50p 1184
05/07/2017 1,425.00p 1,450.00p 1,425.00p 1,425.00p 13
04/07/2017 1,425.00p 1,450.00p 1,425.00p 1,450.00p 697
03/07/2017 1,400.00p 1,400.00p 1,387.50p 1,387.50p 300
30/06/2017 1,450.00p 1,462.50p 1,425.00p 1,425.00p 400
29/06/2017 1,450.00p 1,462.50p 1,450.00p 1,462.50p 100
28/06/2017 1,500.00p 1,500.00p 1,462.50p 1,462.50p 45
27/06/2017 1,400.00p 1,550.00p 1,400.00p 1,450.00p 2607
26/06/2017 1,350.00p 1,337.50p 1,337.50p 1,337.50p 219
23/06/2017 1,350.00p 1,337.50p 1,325.00p 1,337.50p 3
22/06/2017 1,350.00p 1,350.00p 1,325.00p 1,325.00p 300
21/06/2017 1,450.00p 1,375.00p 1,375.00p 1,375.00p 0
20/06/2017 1,450.00p 1,375.00p 1,375.00p 1,375.00p 0
19/06/2017 1,450.00p 1,412.50p 1,375.00p 1,375.00p 0
16/06/2017 1,450.00p 1,455.00p 1,412.50p 1,412.50p 6972
15/06/2017 1,450.00p 1,500.00p 1,450.00p 1,500.00p 950
14/06/2017 1,450.00p 1,500.00p 1,450.00p 1,475.00p 2462
13/06/2017 1,368.75p 1,437.50p 1,368.75p 1,437.50p 1022
12/06/2017 1,418.75p 1,418.75p 1,387.50p 1,387.50p 2109
09/06/2017 1,475.00p 1,475.75p 1,394.00p 1,425.00p 4362
08/06/2017 1,475.00p 1,545.00p 1,475.00p 1,487.50p 34
07/06/2017 1,483.00p 1,512.50p 1,512.50p 1,512.50p 0
06/06/2017 1,483.00p 1,512.50p 1,483.00p 1,512.50p 200
05/06/2017 1,535.00p 1,535.00p 1,483.25p 1,525.00p 677
02/06/2017 1,487.50p 1,487.50p 1,462.50p 1,475.00p 637
01/06/2017 1,508.25p 1,525.00p 1,508.25p 1,525.00p 71
31/05/2017 1,500.00p 1,537.50p 1,500.00p 1,537.50p 1578
30/05/2017 1,500.00p 1,550.00p 1,500.00p 1,537.50p 1307
26/05/2017 1,500.00p 1,556.25p 1,468.75p 1,512.50p 2282
25/05/2017 1,522.72p 1,537.50p 1,517.00p 1,537.50p 141
24/05/2017 1,500.00p 1,537.50p 1,500.00p 1,525.00p 348
23/05/2017 1,556.25p 1,556.25p 1,516.50p 1,525.00p 100
22/05/2017 1,600.00p 1,602.40p 1,550.00p 1,550.00p 1250
19/05/2017 1,600.00p 1,637.50p 1,582.50p 1,637.50p 532
18/05/2017 1,575.00p 1,618.75p 1,575.00p 1,612.50p 336
17/05/2017 1,625.00p 1,632.50p 1,522.72p 1,537.50p 1965
16/05/2017 1,725.00p 1,812.50p 1,600.00p 1,650.00p 10777
15/05/2017 1,625.00p 1,625.00p 1,582.50p 1,587.50p 1108
12/05/2017 1,650.00p 1,655.54p 1,600.00p 1,637.50p 732
11/05/2017 1,625.00p 1,676.36p 1,625.00p 1,625.00p 376
10/05/2017 1,675.00p 1,675.00p 1,606.00p 1,625.00p 1856
09/05/2017 1,550.00p 1,712.50p 1,550.00p 1,612.50p 11392
08/05/2017 1,535.00p 1,535.00p 1,525.00p 1,525.00p 220
05/05/2017 1,501.00p 1,537.50p 1,500.00p 1,537.50p 0
04/05/2017 1,501.00p 1,604.80p 1,500.00p 1,500.00p 560
03/05/2017 1,604.80p 1,500.00p 1,500.00p 1,500.00p 0
02/05/2017 1,604.80p 1,604.80p 1,500.00p 1,500.00p 74
28/04/2017 1,550.00p 1,590.00p 1,500.00p 1,562.50p 1405
27/04/2017 1,475.00p 1,462.50p 1,450.00p 1,462.50p 0
26/04/2017 1,475.00p 1,475.00p 1,450.00p 1,450.00p 409
25/04/2017 1,525.00p 1,625.00p 1,450.00p 1,450.00p 3412
24/04/2017 1,575.00p 1,600.00p 1,575.00p 1,587.50p 1492
21/04/2017 1,550.00p 1,574.00p 1,505.00p 1,550.00p 4286
20/04/2017 1,500.00p 1,600.00p 1,500.00p 1,575.00p 5273
19/04/2017 1,400.00p 1,443.75p 1,400.00p 1,400.00p 2156
18/04/2017 1,475.00p 1,475.00p 1,405.00p 1,412.50p 751
13/04/2017 1,425.00p 1,500.00p 1,375.00p 1,400.00p 18141
12/04/2017 1,400.00p 1,400.00p 1,325.00p 1,325.00p 10
11/04/2017 1,425.00p 1,425.00p 1,335.00p 1,362.50p 555
10/04/2017 1,315.00p 1,397.50p 1,315.00p 1,375.00p 290
07/04/2017 1,315.00p 1,362.50p 1,315.00p 1,362.50p 211
06/04/2017 1,275.00p 1,387.50p 1,275.00p 1,362.50p 3650
05/04/2017 1,291.50p 1,362.50p 1,291.50p 1,362.50p 380
04/04/2017 1,275.00p 1,350.00p 1,269.25p 1,350.00p 1272
03/04/2017 1,250.00p 1,300.00p 1,231.25p 1,250.00p 1694
31/03/2017 1,272.28p 1,281.25p 1,272.28p 1,275.00p 918
30/03/2017 1,275.00p 1,375.00p 1,275.00p 1,375.00p 538
29/03/2017 1,325.00p 1,362.50p 1,305.00p 1,362.50p 812
28/03/2017 1,325.00p 1,375.00p 1,281.25p 1,375.00p 4844
27/03/2017 1,237.50p 1,256.25p 1,205.00p 1,212.50p 3445
24/03/2017 1,450.00p 1,593.08p 1,200.00p 1,312.50p 12847
23/03/2017 1,500.00p 1,577.50p 1,484.00p 1,512.50p 6003
22/03/2017 1,450.00p 1,590.00p 1,450.00p 1,500.00p 7790
21/03/2017 1,475.00p 1,480.75p 1,422.73p 1,450.00p 5398
20/03/2017 1,375.00p 1,475.00p 1,375.00p 1,412.50p 715
17/03/2017 1,300.00p 1,500.00p 1,275.00p 1,425.00p 12599
16/03/2017 1,250.00p 1,275.00p 1,250.00p 1,250.00p 500
15/03/2017 1,175.00p 1,212.50p 1,175.00p 1,212.50p 2
14/03/2017 1,200.00p 1,250.00p 1,175.00p 1,212.50p 555
13/03/2017 1,250.00p 1,262.50p 1,181.25p 1,225.00p 783
10/03/2017 1,240.00p 1,240.00p 1,225.00p 1,225.00p 35
09/03/2017 1,181.25p 1,225.00p 1,181.25p 1,225.00p 365
08/03/2017 1,156.25p 1,225.00p 1,156.25p 1,225.00p 7485
07/03/2017 1,166.25p 1,200.00p 1,166.25p 1,187.50p 400
06/03/2017 1,156.25p 1,248.74p 1,156.25p 1,200.00p 725
03/03/2017 1,226.85p 1,237.37p 1,156.25p 1,200.00p 1013
02/03/2017 1,125.00p 1,218.75p 1,125.00p 1,200.00p 1524
01/03/2017 1,175.00p 1,191.50p 1,140.00p 1,175.00p 1615
28/02/2017 1,100.00p 1,200.00p 1,100.00p 1,200.00p 5929
27/02/2017 1,150.00p 1,175.00p 1,150.00p 1,175.00p 86
24/02/2017 1,131.25p 1,175.00p 1,130.08p 1,175.00p 303
23/02/2017 1,125.00p 1,150.00p 1,125.00p 1,125.00p 458
22/02/2017 1,125.00p 1,175.00p 1,125.00p 1,175.00p 337
21/02/2017 1,125.00p 1,200.00p 1,125.00p 1,200.00p 780
20/02/2017 1,125.00p 1,125.75p 1,125.00p 1,125.00p 650
17/02/2017 1,125.00p 1,150.00p 1,100.75p 1,150.00p 310
16/02/2017 1,100.00p 1,125.00p 1,100.00p 1,125.00p 1512
15/02/2017 1,125.00p 1,175.00p 1,125.00p 1,175.00p 3428
14/02/2017 1,137.50p 1,200.00p 1,108.84p 1,200.00p 2038
13/02/2017 1,110.00p 1,187.50p 1,100.00p 1,187.50p 233
10/02/2017 1,125.00p 1,187.50p 1,057.15p 1,187.50p 6181
09/02/2017 1,125.00p 1,212.50p 1,125.00p 1,212.50p 7190
08/02/2017 1,175.00p 1,212.50p 1,175.00p 1,212.50p 2030
07/02/2017 1,237.50p 1,237.50p 1,237.50p 1,237.50p 8025
06/02/2017 1,200.00p 1,237.50p 1,237.50p 1,237.50p 0
03/02/2017 1,200.00p 1,237.50p 1,195.00p 1,237.50p 1500
02/02/2017 1,125.00p 1,225.00p 1,225.00p 1,225.00p 0
01/02/2017 1,125.00p 1,225.00p 1,125.00p 1,225.00p 3319
31/01/2017 1,150.00p 1,187.50p 1,107.50p 1,187.50p 2076
30/01/2017 1,200.00p 1,200.00p 1,125.00p 1,125.00p 1394
27/01/2017 1,225.00p 1,225.00p 1,087.50p 1,225.00p 4185
26/01/2017 1,175.00p 1,237.50p 1,100.00p 1,237.50p 9543
25/01/2017 1,225.00p 1,325.00p 1,193.75p 1,212.50p 9382
24/01/2017 1,275.00p 1,345.00p 1,210.00p 1,312.50p 5037
23/01/2017 1,425.00p 1,490.00p 1,281.25p 1,375.00p 5138
20/01/2017 1,350.00p 1,400.00p 1,350.00p 1,375.00p 602
19/01/2017 1,375.00p 1,475.00p 1,372.50p 1,412.50p 5092
18/01/2017 1,500.00p 1,500.00p 1,387.50p 1,387.50p 1803
17/01/2017 1,425.00p 1,532.32p 1,425.00p 1,512.50p 2180
16/01/2017 1,425.00p 1,481.25p 1,422.50p 1,475.00p 1072
13/01/2017 1,455.00p 1,506.25p 1,455.00p 1,487.50p 372
12/01/2017 1,525.00p 1,557.83p 1,525.00p 1,525.00p 1113
11/01/2017 1,600.00p 1,656.00p 1,555.30p 1,625.00p 6116
10/01/2017 1,550.00p 1,650.00p 1,470.00p 1,625.00p 4869
09/01/2017 1,450.00p 1,525.00p 1,450.00p 1,462.50p 4098
06/01/2017 1,450.00p 1,468.75p 1,421.25p 1,425.00p 644
05/01/2017 1,375.00p 1,506.25p 1,375.00p 1,425.00p 796
04/01/2017 1,470.00p 1,475.00p 1,425.00p 1,425.00p 515
03/01/2017 1,500.00p 1,525.00p 1,440.90p 1,475.00p 8211
30/12/2016 1,430.00p 1,477.50p 1,430.00p 1,450.00p 1900
29/12/2016 1,425.00p 1,525.00p 1,325.00p 1,425.00p 7484
28/12/2016 1,250.00p 1,525.00p 1,195.00p 1,487.50p 16015
23/12/2016 1,250.00p 1,250.00p 1,165.00p 1,175.00p 610
22/12/2016 1,250.00p 1,264.76p 1,187.63p 1,200.00p 3891
21/12/2016 1,250.00p 1,262.50p 1,218.75p 1,262.50p 3267
20/12/2016 1,250.00p 1,262.50p 1,187.50p 1,262.50p 2524
19/12/2016 1,300.00p 1,575.00p 1,250.00p 1,312.50p 51311
16/12/2016 1,000.00p 1,275.00p 1,000.00p 1,275.00p 26406
15/12/2016 945.00p 974.60p 945.00p 952.50p 1600
14/12/2016 943.25p 960.00p 943.25p 960.00p 11
13/12/2016 999.00p 999.00p 963.50p 983.50p 404
12/12/2016 927.00p 991.46p 927.00p 962.50p 2225
09/12/2016 940.00p 1,000.00p 940.00p 952.00p 11526
08/12/2016 850.00p 900.00p 840.00p 900.00p 3809
07/12/2016 855.00p 856.75p 825.00p 847.50p 3676
06/12/2016 835.00p 890.82p 835.00p 887.50p 331
05/12/2016 839.18p 839.18p 836.00p 836.00p 59
02/12/2016 807.90p 839.73p 807.90p 836.50p 667
01/12/2016 826.00p 829.70p 822.00p 825.00p 1234
30/11/2016 825.00p 862.00p 808.20p 862.00p 1798
29/11/2016 855.00p 880.00p 825.00p 832.50p 2246
28/11/2016 855.00p 884.81p 851.00p 855.00p 2308
25/11/2016 850.00p 886.72p 822.00p 875.50p 5531
24/11/2016 875.00p 893.82p 863.00p 863.00p 1316
23/11/2016 901.00p 915.00p 887.50p 887.50p 1845
22/11/2016 940.00p 964.00p 850.00p 925.00p 13492
21/11/2016 999.00p 1,093.75p 918.15p 960.00p 28229
18/11/2016 651.00p 1,010.70p 651.00p 925.00p 121664
17/11/2016 547.33p 553.50p 541.00p 541.00p 0
16/11/2016 547.33p 553.50p 547.33p 553.50p 378
15/11/2016 535.00p 549.99p 535.00p 535.00p 579
14/11/2016 533.00p 549.99p 533.00p 541.00p 691
11/11/2016 560.00p 548.50p 546.00p 546.00p 0
10/11/2016 560.00p 560.00p 542.61p 548.50p 2582
09/11/2016 550.00p 575.00p 541.50p 564.00p 8281
08/11/2016 555.00p 560.00p 552.00p 552.00p 6440
07/11/2016 555.00p 570.50p 555.00p 563.50p 824
04/11/2016 601.00p 615.00p 555.00p 578.00p 2483
03/11/2016 615.00p 632.50p 615.00p 632.50p 100
02/11/2016 595.01p 601.00p 600.00p 601.00p 0
01/11/2016 595.01p 600.00p 595.01p 600.00p 325
31/10/2016 591.50p 604.50p 591.50p 604.50p 17
28/10/2016 599.00p 602.50p 599.00p 602.50p 233
27/10/2016 600.00p 600.00p 575.00p 575.00p 2217
26/10/2016 601.00p 640.50p 601.00p 625.50p 82
25/10/2016 650.00p 650.00p 601.00p 622.00p 1041

*Close Price adjusted for both dividends and splits