CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/06/2014 1,050.00p 1,125.00p 1,050.00p 1,075.00p 0
11/06/2014 1,050.00p 1,125.00p 1,050.00p 1,125.00p 125
10/06/2014 951.00p 1,125.00p 951.00p 1,125.00p 2028
09/06/2014 976.00p 1,075.00p 976.00p 1,025.00p 221
06/06/2014 1,050.00p 1,100.00p 1,032.00p 1,075.00p 784
05/06/2014 1,050.00p 1,150.00p 1,050.00p 1,100.00p 309
04/06/2014 1,100.00p 1,125.00p 1,100.00p 1,100.00p 25
03/06/2014 1,115.00p 1,125.00p 1,100.00p 1,125.00p 2585
02/06/2014 1,100.00p 1,125.00p 1,100.00p 1,125.00p 517
30/05/2014 1,075.00p 1,104.13p 1,050.00p 1,075.00p 1627
29/05/2014 1,085.00p 1,112.50p 1,085.00p 1,112.50p 156
28/05/2014 1,100.00p 1,161.89p 1,070.02p 1,112.50p 1313
27/05/2014 1,125.00p 1,125.00p 1,095.25p 1,100.00p 4368
23/05/2014 999.00p 1,319.00p 999.00p 1,125.00p 11297
22/05/2014 913.36p 950.50p 900.00p 950.50p 50
21/05/2014 900.00p 950.00p 880.00p 900.00p 2331
20/05/2014 915.89p 950.00p 915.89p 950.00p 164
19/05/2014 915.41p 950.00p 915.41p 950.00p 9
16/05/2014 947.70p 978.50p 925.00p 925.00p 676
15/05/2014 933.00p 978.50p 933.00p 978.50p 410
14/05/2014 963.60p 975.00p 930.00p 975.00p 943
13/05/2014 981.00p 1,000.00p 950.00p 1,000.00p 50
12/05/2014 955.00p 987.50p 950.00p 950.00p 0
09/05/2014 955.00p 987.50p 955.00p 987.50p 0
08/05/2014 955.00p 987.50p 955.00p 987.50p 2
07/05/2014 999.75p 999.75p 950.24p 975.00p 540
06/05/2014 925.00p 1,055.00p 900.00p 950.00p 1834
02/05/2014 1,025.00p 1,075.00p 1,025.00p 1,050.00p 2163
01/05/2014 955.00p 999.00p 912.50p 912.50p 239
30/04/2014 907.94p 950.00p 907.94p 950.00p 60
29/04/2014 1,000.00p 1,000.00p 950.00p 950.00p 2
28/04/2014 900.00p 950.00p 900.00p 950.00p 285
25/04/2014 981.00p 1,012.50p 962.50p 962.50p 576
24/04/2014 1,000.00p 1,075.00p 902.00p 1,012.50p 3561
23/04/2014 1,060.00p 1,075.00p 1,055.30p 1,075.00p 1472
22/04/2014 1,061.00p 1,087.50p 1,061.00p 1,087.50p 246
17/04/2014 1,075.00p 1,095.00p 1,037.50p 1,050.00p 0
16/04/2014 1,075.00p 1,095.00p 1,037.50p 1,050.00p 7792
15/04/2014 1,087.50p 1,087.50p 1,087.50p 1,087.50p 47
14/04/2014 1,087.50p 1,087.50p 1,087.50p 1,087.50p 28
11/04/2014 1,087.50p 1,102.50p 1,075.00p 1,087.50p 1773
10/04/2014 1,125.00p 1,125.00p 1,075.00p 1,075.00p 3977
09/04/2014 1,150.00p 1,187.50p 1,125.00p 1,125.00p 287
08/04/2014 1,175.00p 1,187.50p 1,115.00p 1,187.50p 881
07/04/2014 1,200.00p 1,203.88p 1,150.00p 1,187.50p 575
04/04/2014 1,100.00p 1,260.00p 1,050.00p 1,150.00p 29391
03/04/2014 1,285.00p 1,285.00p 1,250.00p 1,250.00p 0
02/04/2014 1,285.00p 1,285.00p 1,262.50p 1,262.50p 100
01/04/2014 1,235.34p 1,293.00p 1,212.50p 1,262.50p 1054
31/03/2014 1,173.00p 1,212.50p 1,162.50p 1,212.50p 210
28/03/2014 1,230.00p 1,230.00p 1,162.50p 1,162.50p 150
27/03/2014 1,230.00p 1,230.00p 1,187.50p 1,187.50p 17
26/03/2014 1,225.00p 1,287.50p 1,201.00p 1,225.00p 270
25/03/2014 1,225.00p 1,287.50p 1,164.00p 1,287.50p 486
24/03/2014 1,225.00p 1,312.50p 1,200.00p 1,312.50p 170
21/03/2014 1,200.00p 1,261.00p 1,200.00p 1,200.00p 1655
20/03/2014 1,300.00p 1,322.70p 1,175.00p 1,175.00p 2278
19/03/2014 1,185.00p 1,212.50p 1,185.00p 1,212.50p 376
18/03/2014 1,245.00p 1,287.50p 1,245.00p 1,287.50p 46
17/03/2014 1,250.00p 1,312.50p 1,225.00p 1,275.00p 1767
14/03/2014 1,275.00p 1,312.50p 1,240.00p 1,312.50p 637
13/03/2014 1,300.00p 1,310.00p 1,200.00p 1,250.00p 3125
12/03/2014 1,390.00p 1,390.00p 1,350.00p 1,350.00p 75
11/03/2014 1,350.00p 1,350.00p 1,350.00p 1,350.00p 707
10/03/2014 1,375.00p 1,375.00p 1,335.00p 1,375.00p 220
07/03/2014 1,450.00p 1,450.00p 1,400.00p 1,400.00p 123
06/03/2014 1,355.33p 1,480.00p 1,355.00p 1,400.00p 227
05/03/2014 1,300.00p 1,335.00p 1,300.00p 1,300.00p 401
04/03/2014 1,335.00p 1,400.00p 1,335.00p 1,350.00p 50
03/03/2014 1,450.00p 1,457.50p 1,375.00p 1,400.00p 0
28/02/2014 1,450.00p 1,457.50p 1,375.00p 1,375.00p 1438
27/02/2014 1,375.00p 1,600.00p 1,348.00p 1,425.00p 4614
26/02/2014 1,275.00p 1,384.00p 1,262.00p 1,275.00p 1001
25/02/2014 1,375.00p 1,375.00p 1,200.00p 1,237.50p 2609
24/02/2014 1,325.00p 1,340.00p 1,320.00p 1,337.50p 78
21/02/2014 1,225.00p 1,320.00p 1,225.00p 1,275.00p 520
20/02/2014 1,325.00p 1,325.00p 1,262.50p 1,262.50p 392
19/02/2014 1,250.00p 1,375.00p 1,250.00p 1,350.00p 1430
18/02/2014 1,398.00p 1,398.00p 1,350.00p 1,350.00p 658
17/02/2014 1,400.00p 1,425.00p 1,375.00p 1,387.50p 0
14/02/2014 1,400.00p 1,425.00p 1,375.00p 1,425.00p 1066
13/02/2014 1,400.00p 1,425.00p 1,350.00p 1,375.00p 1937
12/02/2014 1,400.00p 1,425.00p 1,375.00p 1,425.00p 1250
11/02/2014 1,350.00p 1,375.00p 1,350.00p 1,375.00p 542
10/02/2014 1,475.00p 1,475.00p 1,350.00p 1,350.00p 188
07/02/2014 1,385.00p 1,425.00p 1,362.50p 1,425.00p 660
06/02/2014 1,335.17p 1,387.50p 1,335.17p 1,362.50p 90
05/02/2014 1,308.76p 1,387.50p 1,280.00p 1,387.50p 362
04/02/2014 1,375.00p 1,412.50p 1,245.00p 1,300.00p 2713
03/02/2014 1,480.00p 1,480.00p 1,401.00p 1,412.50p 958
31/01/2014 1,575.00p 1,575.00p 1,362.50p 1,450.00p 4415
30/01/2014 1,525.00p 1,567.50p 1,362.50p 1,362.50p 15511
29/01/2014 1,175.00p 1,700.00p 1,162.50p 1,437.50p 21710
28/01/2014 1,150.00p 1,162.50p 1,140.00p 1,162.50p 922
27/01/2014 1,114.25p 1,140.00p 1,101.00p 1,125.00p 277
24/01/2014 1,150.00p 1,177.00p 1,100.00p 1,150.00p 1580
23/01/2014 1,200.00p 1,205.17p 1,125.00p 1,125.00p 2030
22/01/2014 1,175.00p 1,200.00p 1,100.00p 1,100.00p 1644
21/01/2014 1,200.00p 1,232.00p 1,175.00p 1,187.50p 1303
20/01/2014 1,225.00p 1,240.00p 1,175.00p 1,200.00p 586
17/01/2014 1,325.00p 1,362.50p 1,150.00p 1,175.00p 7923
16/01/2014 1,400.00p 1,412.50p 1,337.16p 1,362.50p 3776
15/01/2014 1,325.00p 1,456.00p 1,310.00p 1,412.50p 4165
14/01/2014 1,450.00p 1,575.00p 1,325.00p 1,375.00p 4999
13/01/2014 1,800.00p 2,042.25p 1,410.00p 1,425.00p 50495
10/01/2014 1,100.00p 1,728.01p 980.60p 1,700.00p 65677
09/01/2014 885.00p 1,100.00p 862.60p 977.50p 8295
08/01/2014 827.75p 867.50p 827.00p 867.50p 274
07/01/2014 885.00p 885.00p 831.24p 842.50p 34
06/01/2014 836.00p 850.00p 836.00p 850.00p 62
03/01/2014 865.00p 865.00p 847.50p 850.00p 179
02/01/2014 800.00p 850.00p 800.00p 847.50p 1143
31/12/2013 800.00p 850.00p 800.00p 800.00p 532
30/12/2013 863.36p 863.36p 850.00p 850.00p 3
27/12/2013 850.00p 885.64p 837.50p 837.50p 849
24/12/2013 880.00p 900.00p 859.49p 900.00p 1161
23/12/2013 851.00p 877.00p 850.00p 850.00p 683
20/12/2013 800.00p 937.50p 800.00p 850.00p 4351
19/12/2013 876.00p 937.50p 876.00p 937.50p 1123
18/12/2013 850.00p 937.50p 850.00p 937.50p 565
17/12/2013 815.00p 850.00p 815.00p 850.00p 2486
16/12/2013 870.00p 925.00p 837.50p 837.50p 3111
13/12/2013 875.00p 900.00p 826.00p 850.00p 1236
12/12/2013 872.36p 872.36p 798.38p 850.50p 2113
11/12/2013 890.00p 893.60p 810.00p 863.00p 2019
10/12/2013 750.00p 900.00p 748.00p 810.00p 5019
09/12/2013 825.00p 870.00p 750.00p 750.00p 2029
06/12/2013 825.00p 825.00p 780.00p 787.50p 449
05/12/2013 725.00p 790.00p 698.36p 787.50p 841
04/12/2013 750.00p 800.00p 748.72p 800.00p 1246
03/12/2013 800.00p 887.50p 705.00p 750.00p 4623
02/12/2013 900.00p 910.75p 833.00p 887.50p 3309
29/11/2013 825.00p 853.00p 702.00p 833.00p 19381
28/11/2013 726.00p 735.00p 711.00p 711.00p 6372
27/11/2013 625.00p 773.54p 600.00p 701.00p 45183
26/11/2013 800.00p 800.00p 620.00p 730.00p 5183
25/11/2013 800.00p 825.50p 800.00p 800.00p 1078
22/11/2013 885.00p 890.00p 814.48p 825.50p 1663
21/11/2013 901.40p 901.40p 852.88p 890.00p 451
20/11/2013 900.00p 920.00p 880.00p 887.50p 663
19/11/2013 935.00p 935.00p 896.50p 896.50p 1975
18/11/2013 850.00p 945.00p 832.98p 925.00p 1956
15/11/2013 935.00p 966.50p 917.50p 917.50p 3191
14/11/2013 926.00p 927.50p 912.50p 912.50p 44
13/11/2013 930.00p 937.50p 925.00p 927.50p 840
12/11/2013 975.00p 988.00p 902.00p 937.50p 1351
11/11/2013 1,025.00p 1,025.00p 976.00p 988.00p 583
08/11/2013 1,000.00p 1,005.00p 980.50p 1,005.00p 926
07/11/2013 951.00p 1,025.00p 950.00p 980.00p 5276
06/11/2013 925.00p 1,012.50p 907.41p 930.00p 1790
05/11/2013 950.00p 1,050.00p 907.00p 1,012.50p 2975
04/11/2013 925.00p 975.00p 882.36p 912.50p 983
01/11/2013 1,000.00p 1,007.00p 925.00p 937.50p 2634
31/10/2013 975.00p 1,012.50p 975.00p 990.00p 11649
30/10/2013 950.00p 1,014.72p 900.00p 975.00p 15315

*Close Price adjusted for both dividends and splits