CPP Group (CPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPP Group

Date Open High Low Close* Volume
25/03/2015 360.00p 374.50p 350.00p 374.50p 3587
24/03/2015 340.00p 366.50p 328.70p 366.50p 3993
23/03/2015 330.00p 346.50p 325.00p 346.50p 855
20/03/2015 339.88p 342.00p 330.00p 337.50p 927
19/03/2015 330.00p 342.00p 302.00p 342.00p 3120
18/03/2015 340.00p 350.00p 330.00p 340.00p 3678
17/03/2015 341.00p 360.00p 330.00p 345.00p 9468
16/03/2015 340.00p 375.00p 340.00p 342.50p 587
13/03/2015 359.66p 393.50p 359.66p 375.00p 136
12/03/2015 335.00p 393.50p 338.00p 393.50p 0
11/03/2015 335.00p 338.00p 320.00p 338.00p 1186
10/03/2015 320.00p 320.00p 300.00p 320.00p 15319
09/03/2015 330.00p 343.70p 320.00p 330.00p 2237
06/03/2015 335.00p 343.70p 335.00p 335.00p 1135
05/03/2015 344.00p 344.00p 330.50p 342.00p 372
04/03/2015 315.00p 350.00p 310.00p 330.50p 16249
03/03/2015 326.00p 349.00p 301.00p 308.50p 39603
02/03/2015 380.00p 386.46p 323.00p 323.00p 16110
27/02/2015 375.00p 383.16p 350.00p 375.00p 4955
26/02/2015 350.00p 400.00p 325.00p 375.50p 17096
25/02/2015 410.00p 411.00p 375.00p 375.00p 2072
24/02/2015 445.00p 445.00p 429.00p 430.00p 116
23/02/2015 420.00p 425.00p 420.00p 425.00p 1200
20/02/2015 429.00p 435.50p 429.00p 435.00p 390
19/02/2015 432.50p 445.00p 432.50p 435.50p 777
18/02/2015 433.00p 437.50p 405.00p 437.50p 1214
17/02/2015 425.00p 433.50p 425.00p 425.00p 1423
16/02/2015 433.00p 487.50p 433.00p 487.50p 438
13/02/2015 433.00p 435.00p 433.00p 435.00p 182
12/02/2015 425.00p 435.63p 425.00p 435.00p 1120
11/02/2015 425.00p 437.50p 425.00p 437.50p 126
10/02/2015 425.00p 437.50p 425.00p 437.50p 161
09/02/2015 415.00p 437.50p 415.00p 437.50p 307
06/02/2015 440.00p 440.00p 419.93p 433.50p 562
05/02/2015 423.09p 430.50p 430.00p 430.00p 0
04/02/2015 423.09p 430.50p 422.77p 430.50p 498
03/02/2015 429.00p 430.00p 430.00p 430.00p 0
02/02/2015 429.00p 430.50p 430.00p 430.00p 0
30/01/2015 429.00p 430.50p 415.00p 430.50p 441
29/01/2015 430.00p 445.00p 400.00p 415.00p 2448
28/01/2015 460.00p 463.90p 440.00p 440.00p 3544
27/01/2015 480.00p 485.00p 460.00p 472.50p 4316
26/01/2015 465.00p 482.00p 465.00p 475.00p 77
23/01/2015 480.00p 482.36p 455.00p 475.50p 1770
22/01/2015 500.00p 500.00p 480.00p 480.00p 1040
21/01/2015 460.00p 503.00p 460.00p 500.00p 21
20/01/2015 450.00p 503.00p 450.00p 503.00p 4500
19/01/2015 442.00p 500.00p 441.86p 500.00p 3250
16/01/2015 500.00p 500.00p 441.00p 482.50p 394
15/01/2015 440.00p 450.00p 430.00p 433.00p 9807
14/01/2015 425.00p 470.00p 425.00p 445.00p 1007
13/01/2015 450.00p 492.40p 425.00p 442.00p 2878
12/01/2015 540.00p 564.80p 375.00p 475.00p 5326
09/01/2015 550.00p 575.00p 530.00p 575.00p 3031
08/01/2015 520.00p 559.50p 520.00p 559.50p 1241
07/01/2015 520.00p 555.50p 520.00p 555.50p 748
06/01/2015 525.00p 542.35p 512.50p 512.50p 2042
05/01/2015 559.00p 565.00p 530.00p 562.50p 606
02/01/2015 565.00p 565.00p 530.00p 562.50p 213
31/12/2014 518.00p 562.50p 518.00p 562.50p 856
30/12/2014 500.00p 566.83p 486.00p 530.00p 3510
29/12/2014 487.00p 500.00p 486.00p 500.00p 575
24/12/2014 450.00p 492.50p 415.00p 492.50p 3512
23/12/2014 525.00p 525.00p 475.00p 482.00p 5548
22/12/2014 558.75p 586.19p 537.50p 550.00p 263
19/12/2014 550.00p 550.00p 529.00p 537.50p 1525
18/12/2014 526.00p 532.00p 525.00p 525.00p 665
17/12/2014 558.00p 558.00p 550.00p 557.50p 90
16/12/2014 559.00p 562.50p 550.00p 550.00p 1422
15/12/2014 600.00p 600.00p 550.00p 562.50p 569
12/12/2014 550.00p 560.00p 550.00p 550.00p 7260
11/12/2014 564.24p 572.50p 561.50p 572.50p 652
10/12/2014 550.00p 571.50p 549.09p 571.50p 523
09/12/2014 550.00p 700.00p 550.00p 625.00p 26106
08/12/2014 400.00p 575.00p 575.00p 575.00p 0
05/12/2014 400.00p 579.60p 400.00p 575.00p 5632
04/12/2014 589.08p 600.00p 586.00p 600.00p 39
03/12/2014 586.00p 600.00p 586.00p 600.00p 356
02/12/2014 600.00p 600.00p 550.00p 600.00p 2230
01/12/2014 630.00p 650.00p 630.00p 650.00p 53
28/11/2014 626.00p 650.00p 626.00p 650.00p 1845
27/11/2014 632.57p 662.50p 626.00p 662.50p 512
26/11/2014 607.93p 650.00p 607.93p 650.00p 60
25/11/2014 608.00p 612.50p 600.00p 612.50p 164
24/11/2014 555.00p 615.00p 555.00p 600.00p 299
21/11/2014 516.00p 615.00p 516.00p 615.00p 1887
20/11/2014 600.00p 693.00p 550.00p 612.50p 2540
19/11/2014 698.00p 700.50p 696.52p 700.50p 658
18/11/2014 650.00p 700.00p 636.25p 700.00p 4924
17/11/2014 650.00p 690.00p 575.00p 612.50p 10614
14/11/2014 600.00p 700.00p 460.00p 600.00p 25433
13/11/2014 1,105.00p 1,075.00p 1,075.00p 1,075.00p 0
12/11/2014 1,105.00p 1,105.00p 1,062.50p 1,075.00p 103
11/11/2014 1,030.00p 1,062.50p 1,062.50p 1,062.50p 0
10/11/2014 1,030.00p 1,125.00p 1,030.00p 1,062.50p 46
07/11/2014 1,100.00p 1,125.00p 1,112.50p 1,125.00p 0
06/11/2014 1,100.00p 1,112.50p 1,100.00p 1,112.50p 3
05/11/2014 1,120.00p 1,120.00p 1,100.00p 1,100.00p 125
04/11/2014 1,125.00p 1,150.00p 1,150.00p 1,150.00p 0
03/11/2014 1,125.00p 1,150.00p 1,150.00p 1,150.00p 0
31/10/2014 1,125.00p 1,150.00p 1,100.00p 1,150.00p 100
30/10/2014 1,011.50p 1,100.00p 1,011.50p 1,100.00p 48
29/10/2014 1,000.00p 1,086.00p 992.35p 1,037.50p 573
28/10/2014 1,054.00p 1,100.00p 1,054.00p 1,100.00p 407
27/10/2014 1,054.00p 1,075.00p 1,012.50p 1,075.00p 25
24/10/2014 1,022.00p 1,075.00p 1,012.50p 1,012.50p 13
23/10/2014 1,074.00p 1,075.00p 1,025.00p 1,075.00p 100
22/10/2014 1,022.00p 1,070.00p 1,004.00p 1,025.00p 232
21/10/2014 1,100.00p 1,125.00p 1,054.00p 1,075.00p 217
20/10/2014 1,000.00p 1,050.00p 1,000.00p 1,050.00p 200
17/10/2014 1,148.00p 1,148.00p 1,100.00p 1,100.00p 86
16/10/2014 1,050.00p 1,112.50p 1,050.00p 1,112.50p 69
15/10/2014 1,050.00p 1,125.00p 1,050.00p 1,050.00p 0
14/10/2014 1,050.00p 1,125.00p 1,050.00p 1,125.00p 500
13/10/2014 1,200.00p 1,200.00p 1,100.00p 1,112.50p 723
10/10/2014 1,075.00p 1,170.00p 1,075.00p 1,100.00p 2693
09/10/2014 1,050.00p 1,067.13p 1,000.00p 1,037.50p 500
08/10/2014 1,075.00p 1,100.00p 1,075.00p 1,100.00p 205
07/10/2014 1,115.00p 1,125.00p 1,100.00p 1,125.00p 1340
06/10/2014 1,115.00p 1,150.00p 1,100.00p 1,100.00p 0
03/10/2014 1,115.00p 1,150.00p 1,100.00p 1,150.00p 0
02/10/2014 1,115.00p 1,200.00p 1,100.00p 1,100.00p 0
01/10/2014 1,115.00p 1,200.00p 1,115.00p 1,200.00p 224
30/09/2014 1,086.50p 1,150.00p 1,086.50p 1,150.00p 475
29/09/2014 1,136.00p 1,200.00p 1,136.00p 1,150.00p 89
26/09/2014 1,150.00p 1,211.00p 1,115.00p 1,200.00p 1071
25/09/2014 1,185.00p 1,185.00p 1,125.00p 1,125.00p 159
24/09/2014 1,200.00p 1,274.00p 1,125.00p 1,125.00p 470
23/09/2014 1,150.00p 1,205.00p 1,136.50p 1,200.00p 1003
22/09/2014 1,199.79p 1,199.79p 1,136.00p 1,150.00p 396
19/09/2014 1,200.00p 1,275.00p 1,200.00p 1,275.00p 241
18/09/2014 1,200.00p 1,275.00p 1,200.00p 1,275.00p 137
17/09/2014 1,225.00p 1,250.00p 1,200.00p 1,250.00p 1638
16/09/2014 1,175.00p 1,212.50p 1,100.00p 1,212.50p 717
15/09/2014 1,250.00p 1,262.50p 1,237.50p 1,262.50p 323
12/09/2014 1,250.00p 1,287.50p 1,237.50p 1,237.50p 10
11/09/2014 1,312.00p 1,350.00p 1,287.50p 1,287.50p 378
10/09/2014 1,342.00p 1,375.00p 1,336.00p 1,350.00p 1403
09/09/2014 1,250.00p 1,376.00p 1,225.00p 1,225.00p 1213
08/09/2014 1,356.00p 1,364.00p 1,200.00p 1,200.00p 1187
05/09/2014 1,250.00p 1,312.50p 1,196.00p 1,312.50p 1658
04/09/2014 1,300.00p 1,364.00p 1,251.00p 1,312.50p 1375
03/09/2014 1,275.00p 1,310.00p 1,250.00p 1,300.00p 2082
02/09/2014 1,300.00p 1,300.00p 1,150.00p 1,250.00p 3092
01/09/2014 1,250.00p 1,356.15p 1,158.00p 1,225.00p 6813
29/08/2014 1,700.00p 1,811.00p 1,250.00p 1,400.00p 23164
28/08/2014 1,900.00p 1,982.00p 1,636.00p 1,800.00p 11161
27/08/2014 1,800.00p 2,350.00p 1,681.00p 1,875.00p 30373
26/08/2014 1,500.00p 1,800.00p 1,437.00p 1,800.00p 15373
22/08/2014 1,387.00p 1,499.65p 1,387.00p 1,400.00p 1378
21/08/2014 1,395.75p 1,440.00p 1,300.00p 1,337.50p 838
20/08/2014 1,125.00p 1,467.50p 1,125.00p 1,300.00p 13479
19/08/2014 1,100.00p 1,336.00p 1,086.00p 1,187.50p 16831
18/08/2014 1,025.00p 1,079.00p 985.00p 1,000.00p 2222
15/08/2014 976.00p 1,015.00p 975.00p 975.00p 691
14/08/2014 1,000.00p 1,000.00p 925.00p 925.00p 2094
13/08/2014 980.60p 1,012.50p 926.00p 1,012.50p 504
12/08/2014 901.00p 1,009.00p 901.00p 926.00p 5241
11/08/2014 1,000.00p 1,002.50p 963.00p 963.00p 0
08/08/2014 1,000.00p 1,002.50p 998.00p 1,002.50p 1206
07/08/2014 1,030.00p 1,030.00p 987.50p 1,012.50p 100
06/08/2014 1,000.00p 1,000.00p 965.00p 987.50p 447
05/08/2014 976.00p 1,000.00p 975.00p 975.00p 0
04/08/2014 976.00p 1,000.00p 976.00p 1,000.00p 46
01/08/2014 1,025.00p 1,025.00p 950.00p 987.50p 3956
31/07/2014 1,033.12p 1,033.12p 950.00p 950.00p 18
30/07/2014 1,000.00p 1,045.00p 950.00p 950.00p 2432
29/07/2014 946.36p 1,040.00p 946.36p 1,012.50p 826
28/07/2014 960.60p 975.00p 950.00p 950.00p 0
25/07/2014 1,000.00p 1,000.00p 955.00p 975.00p 1892
24/07/2014 1,000.00p 1,025.00p 962.50p 1,025.00p 7679
23/07/2014 1,070.00p 1,070.00p 962.50p 962.50p 296
22/07/2014 1,050.00p 1,050.00p 987.50p 987.50p 1000
21/07/2014 900.00p 975.00p 900.00p 975.00p 2708
18/07/2014 1,000.00p 1,045.00p 975.00p 975.00p 2502
17/07/2014 950.00p 1,077.11p 900.00p 1,045.00p 4008
16/07/2014 883.00p 990.00p 883.00p 900.00p 0
15/07/2014 883.00p 990.00p 883.00p 925.00p 166
14/07/2014 900.00p 990.00p 900.00p 900.00p 130
11/07/2014 990.00p 990.00p 882.00p 900.00p 0
10/07/2014 990.00p 990.00p 882.00p 897.50p 588
09/07/2014 950.00p 990.00p 881.90p 922.50p 427
08/07/2014 900.00p 900.00p 855.00p 899.50p 420
07/07/2014 975.00p 995.00p 949.50p 949.50p 851
04/07/2014 1,050.00p 1,050.00p 955.00p 987.50p 1223
03/07/2014 955.00p 1,020.19p 955.00p 987.50p 103
02/07/2014 1,000.00p 1,050.00p 928.87p 963.00p 1498
01/07/2014 999.00p 1,050.00p 999.00p 1,050.00p 98
30/06/2014 1,049.00p 1,075.00p 999.00p 1,000.50p 844
27/06/2014 1,024.08p 1,087.50p 1,024.08p 1,075.00p 53
26/06/2014 1,020.12p 1,087.50p 1,020.12p 1,087.50p 27
25/06/2014 1,011.50p 1,062.50p 1,003.00p 1,062.50p 100
24/06/2014 1,075.00p 1,075.00p 950.00p 1,003.00p 1023
23/06/2014 1,025.00p 1,025.00p 950.00p 950.00p 618
20/06/2014 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1
19/06/2014 1,090.00p 1,112.50p 1,050.00p 1,112.50p 563
18/06/2014 1,060.00p 1,112.50p 1,050.00p 1,075.00p 0
17/06/2014 1,060.00p 1,112.50p 1,050.00p 1,112.50p 92
16/06/2014 1,060.00p 1,075.00p 1,020.00p 1,075.00p 210
13/06/2014 1,025.00p 1,075.00p 1,025.00p 1,037.50p 473

*Close Price adjusted for both dividends and splits