CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2013 1,650.00p 1,650.00p 1,500.00p 1,500.00p 1617
14/01/2013 1,400.00p 1,650.00p 1,400.00p 1,637.50p 3633
11/01/2013 1,650.00p 1,650.00p 1,500.00p 1,650.00p 3960
10/01/2013 1,550.00p 1,725.00p 1,416.00p 1,725.00p 3637
09/01/2013 1,525.00p 1,618.75p 1,400.00p 1,550.00p 5161
08/01/2013 1,500.00p 1,680.00p 1,500.00p 1,525.00p 2826
07/01/2013 1,775.00p 1,900.00p 1,580.00p 1,625.00p 7204
04/01/2013 1,425.00p 1,790.00p 1,425.00p 1,775.00p 9802
03/01/2013 1,350.00p 1,440.00p 1,348.05p 1,425.00p 5189
02/01/2013 1,375.00p 1,375.00p 1,300.00p 1,337.50p 2114
31/12/2012 1,300.00p 1,375.00p 1,250.00p 1,300.00p 2940
28/12/2012 1,350.00p 1,350.00p 1,240.00p 1,250.00p 848
27/12/2012 1,300.00p 1,375.00p 1,230.00p 1,350.00p 1260
24/12/2012 1,200.00p 1,310.00p 1,200.00p 1,287.50p 1266
21/12/2012 1,250.00p 1,290.00p 1,200.00p 1,200.00p 5013
20/12/2012 1,250.00p 1,370.00p 1,230.00p 1,275.00p 3860
19/12/2012 1,325.00p 1,550.00p 1,187.50p 1,300.00p 17608
18/12/2012 1,375.00p 1,393.75p 1,200.00p 1,350.00p 5030
17/12/2012 1,375.00p 1,375.00p 1,250.00p 1,250.00p 1384
14/12/2012 1,300.00p 1,370.00p 1,252.00p 1,300.00p 2065
13/12/2012 1,450.00p 1,450.00p 1,275.00p 1,325.00p 3467
12/12/2012 1,400.00p 1,475.00p 1,325.00p 1,450.00p 5261
11/12/2012 1,400.00p 1,450.00p 1,300.00p 1,400.00p 4368
10/12/2012 1,400.00p 1,500.00p 1,275.00p 1,300.00p 2880
07/12/2012 1,300.00p 1,450.00p 1,300.00p 1,325.00p 1044
06/12/2012 1,450.00p 1,500.00p 1,287.50p 1,450.00p 2774
05/12/2012 1,475.00p 1,550.00p 1,425.00p 1,450.00p 1972
04/12/2012 1,500.00p 1,600.00p 1,425.00p 1,475.00p 4660
03/12/2012 1,525.00p 1,540.00p 1,250.00p 1,500.00p 4297
30/11/2012 1,475.00p 1,568.75p 1,442.50p 1,550.00p 4742
29/11/2012 1,500.00p 1,775.00p 1,200.00p 1,575.00p 61719
28/11/2012 2,600.00p 2,750.00p 2,000.00p 2,000.00p 9661
27/11/2012 2,525.00p 2,612.88p 2,450.00p 2,500.00p 2627
26/11/2012 2,550.00p 2,750.00p 2,550.00p 2,650.00p 884
23/11/2012 2,500.00p 2,800.00p 2,500.00p 2,675.00p 4813
22/11/2012 2,500.00p 2,975.00p 2,500.00p 2,600.00p 2980
21/11/2012 2,525.00p 2,650.00p 2,442.50p 2,512.50p 4749
20/11/2012 2,475.00p 2,743.75p 2,350.00p 2,675.00p 8590
19/11/2012 2,625.00p 2,668.75p 2,375.00p 2,600.00p 8130
16/11/2012 2,775.00p 3,000.00p 2,400.00p 2,600.00p 16830
15/11/2012 2,000.00p 3,200.00p 1,525.00p 2,525.00p 24634
14/11/2012 2,650.00p 2,650.00p 2,400.00p 2,425.00p 3490
13/11/2012 2,450.00p 2,650.00p 2,250.00p 2,400.00p 4474
12/11/2012 2,725.00p 2,887.50p 2,550.00p 2,600.00p 4784
09/11/2012 2,650.00p 2,900.00p 2,600.00p 2,787.50p 9044
08/11/2012 2,450.00p 2,960.00p 2,245.92p 2,550.00p 9551
07/11/2012 2,900.00p 3,000.00p 2,100.00p 2,500.00p 23975
06/11/2012 3,300.00p 3,343.75p 2,875.00p 2,975.00p 8344
05/11/2012 2,700.00p 3,250.00p 2,700.00p 3,075.00p 23910
02/11/2012 4,200.00p 5,214.00p 2,550.00p 2,725.00p 100254
01/11/2012 3,100.00p 4,828.00p 2,927.00p 4,200.00p 73933
31/10/2012 2,175.00p 3,200.00p 2,124.00p 2,950.00p 62139
30/10/2012 1,500.00p 2,358.75p 1,380.00p 2,100.00p 58127
29/10/2012 1,325.00p 1,550.00p 1,192.00p 1,500.00p 28211
26/10/2012 1,025.00p 1,245.00p 950.00p 1,175.00p 46030
25/10/2012 950.00p 955.00p 830.00p 879.00p 7211
24/10/2012 950.00p 950.00p 890.00p 890.00p 9921
23/10/2012 900.00p 930.00p 843.00p 915.00p 24956
22/10/2012 801.00p 849.00p 770.00p 825.00p 8410
19/10/2012 826.00p 882.50p 800.00p 800.00p 12236
18/10/2012 750.00p 925.00p 690.00p 850.00p 18156
17/10/2012 625.00p 750.00p 600.00p 700.00p 16601
16/10/2012 650.00p 650.00p 562.50p 588.00p 5602
15/10/2012 625.00p 650.00p 500.00p 550.00p 8652
12/10/2012 680.00p 790.00p 337.00p 550.00p 53139
11/10/2012 731.00p 838.10p 654.00p 654.00p 8435
10/10/2012 899.00p 925.00p 770.70p 800.00p 2066
09/10/2012 900.00p 965.00p 800.00p 875.00p 5250
08/10/2012 1,050.00p 1,052.50p 919.50p 962.50p 3097
05/10/2012 975.00p 997.50p 765.00p 960.00p 10546
04/10/2012 900.00p 950.00p 870.00p 887.00p 1913
03/10/2012 900.00p 900.00p 790.00p 825.00p 2902
02/10/2012 770.00p 900.00p 750.00p 750.00p 3192
01/10/2012 800.00p 1,000.00p 735.00p 750.00p 4928
28/09/2012 1,100.00p 1,190.00p 891.70p 981.00p 9943
27/09/2012 1,100.00p 1,416.00p 900.00p 1,000.00p 12757
26/09/2012 1,500.00p 1,550.00p 1,000.00p 1,050.00p 14986
25/09/2012 1,750.00p 1,750.00p 1,375.00p 1,400.00p 8487
24/09/2012 1,950.00p 2,150.00p 1,710.00p 1,825.00p 3985
21/09/2012 2,400.00p 2,450.00p 1,950.00p 1,950.00p 1514
20/09/2012 2,350.00p 2,490.00p 2,350.00p 2,450.00p 2962
19/09/2012 2,275.00p 2,406.00p 2,200.00p 2,350.00p 2231
18/09/2012 2,300.00p 2,450.00p 2,000.00p 2,000.00p 2219
17/09/2012 2,700.00p 2,710.00p 2,225.00p 2,350.00p 2015
14/09/2012 2,800.00p 2,857.00p 2,750.00p 2,750.00p 1042
13/09/2012 2,674.00p 2,725.00p 2,674.00p 2,725.00p 286
12/09/2012 2,800.00p 2,850.00p 2,650.00p 2,650.00p 1196
11/09/2012 2,900.00p 2,900.00p 2,800.00p 2,800.00p 78
10/09/2012 2,850.00p 2,925.00p 2,800.00p 2,925.00p 267
07/09/2012 2,850.00p 2,973.00p 2,800.00p 2,800.00p 695
06/09/2012 2,968.75p 2,968.75p 2,925.00p 2,925.00p 6
05/09/2012 2,975.00p 3,025.00p 2,975.00p 3,025.00p 334
04/09/2012 2,900.00p 3,040.00p 2,775.00p 2,775.00p 1833
03/09/2012 3,150.00p 3,350.00p 2,675.00p 2,675.00p 2010
31/08/2012 3,300.00p 3,420.00p 3,275.00p 3,275.00p 168
30/08/2012 3,400.00p 3,488.00p 3,300.00p 3,300.00p 596
29/08/2012 3,490.00p 3,490.00p 3,414.00p 3,450.00p 183
28/08/2012 3,575.00p 3,600.00p 3,410.00p 3,550.00p 215
24/08/2012 3,500.00p 3,650.00p 3,410.00p 3,500.00p 698
23/08/2012 3,600.00p 3,700.00p 3,450.00p 3,525.00p 2492
22/08/2012 3,750.00p 4,131.00p 3,350.00p 3,450.00p 3252
21/08/2012 4,675.00p 4,675.00p 3,825.00p 3,825.00p 6048
20/08/2012 4,850.00p 4,975.00p 4,816.50p 4,975.00p 226
17/08/2012 4,775.00p 4,825.00p 4,503.00p 4,825.00p 166
16/08/2012 4,700.00p 4,800.00p 4,578.00p 4,625.00p 110
15/08/2012 4,600.00p 4,600.00p 4,522.00p 4,600.00p 41
14/08/2012 4,600.00p 4,600.00p 4,500.00p 4,500.00p 4
13/08/2012 4,325.00p 4,600.00p 4,325.00p 4,525.00p 673
10/08/2012 4,575.00p 4,575.00p 4,344.00p 4,500.00p 98
09/08/2012 4,300.00p 4,300.00p 4,300.00p 4,300.00p 2
08/08/2012 4,450.00p 4,450.00p 4,300.00p 4,300.00p 175
07/08/2012 4,750.00p 4,750.00p 4,525.00p 4,525.00p 108
06/08/2012 4,518.00p 4,675.00p 4,518.00p 4,675.00p 41
03/08/2012 4,641.00p 4,800.00p 4,641.00p 4,800.00p 23
02/08/2012 4,625.00p 4,750.00p 4,450.00p 4,750.00p 310
01/08/2012 4,025.00p 4,600.00p 4,025.00p 4,425.00p 568
31/07/2012 4,025.00p 4,025.00p 3,866.00p 3,950.00p 80
30/07/2012 3,870.00p 3,996.00p 3,870.00p 3,875.00p 25
27/07/2012 3,800.00p 3,971.00p 3,768.00p 3,825.00p 432
26/07/2012 3,894.00p 3,894.00p 3,733.00p 3,825.00p 26
25/07/2012 3,700.00p 3,700.00p 3,700.00p 3,700.00p 0
24/07/2012 4,050.00p 4,050.00p 3,750.00p 3,750.00p 98
23/07/2012 3,750.00p 3,925.00p 3,750.00p 3,875.00p 77
20/07/2012 3,750.00p 3,775.00p 3,750.00p 3,750.00p 32
19/07/2012 3,750.00p 3,925.00p 3,750.00p 3,750.00p 102
18/07/2012 3,800.00p 3,808.75p 3,775.00p 3,775.00p 91
17/07/2012 3,750.00p 3,975.00p 3,750.00p 3,775.00p 579
16/07/2012 3,750.00p 3,935.00p 3,750.00p 3,750.00p 98
13/07/2012 3,775.00p 3,903.00p 3,750.00p 3,750.00p 67
12/07/2012 3,825.00p 3,937.15p 3,775.00p 3,775.00p 140
11/07/2012 3,675.00p 4,000.00p 3,675.00p 3,825.00p 127
10/07/2012 3,625.00p 3,625.00p 3,600.00p 3,600.00p 36
09/07/2012 3,700.00p 3,857.50p 3,625.00p 3,625.00p 106
06/07/2012 3,725.00p 3,860.00p 3,700.00p 3,700.00p 119
05/07/2012 3,825.00p 3,825.00p 3,800.00p 3,800.00p 80
04/07/2012 4,100.00p 4,100.00p 3,900.00p 3,900.00p 18
03/07/2012 4,175.00p 4,381.25p 3,900.00p 3,900.00p 970
02/07/2012 4,275.00p 4,295.00p 4,200.00p 4,200.00p 139
29/06/2012 4,461.00p 4,461.00p 4,303.47p 4,412.50p 60
28/06/2012 4,250.00p 4,277.00p 4,225.00p 4,225.00p 170
27/06/2012 4,525.00p 4,525.00p 4,424.00p 4,450.00p 167
26/06/2012 4,425.00p 4,500.00p 4,225.00p 4,500.00p 127
25/06/2012 4,500.00p 4,754.00p 4,150.00p 4,300.00p 0
22/06/2012 4,500.00p 4,754.00p 4,150.00p 4,287.50p 762
21/06/2012 4,700.00p 4,764.00p 4,550.00p 4,550.00p 143
20/06/2012 4,700.00p 4,900.00p 4,700.00p 4,750.00p 136
19/06/2012 4,600.00p 4,900.00p 4,600.00p 4,762.50p 289
18/06/2012 4,600.00p 4,700.00p 4,400.00p 4,600.00p 148
15/06/2012 3,900.00p 4,700.00p 3,900.00p 4,700.00p 1119
14/06/2012 3,800.00p 4,100.00p 3,750.00p 4,075.00p 1098
13/06/2012 3,650.00p 4,225.00p 3,650.00p 3,825.00p 916
12/06/2012 3,600.00p 3,775.00p 3,550.00p 3,575.00p 622
11/06/2012 3,835.00p 3,870.00p 3,737.00p 3,800.00p 248
08/06/2012 4,050.00p 4,089.00p 3,737.50p 3,737.50p 242
07/06/2012 4,200.00p 4,350.00p 4,000.00p 4,150.00p 147
06/06/2012 4,100.00p 4,220.00p 4,000.00p 4,025.00p 101
01/06/2012 4,198.00p 4,198.00p 4,100.00p 4,100.00p 29
31/05/2012 4,300.00p 4,400.00p 4,200.00p 4,200.00p 95
30/05/2012 4,700.00p 4,747.00p 4,425.00p 4,500.00p 425
29/05/2012 4,925.00p 5,050.00p 4,700.00p 4,725.00p 1539
28/05/2012 5,000.00p 5,055.00p 5,000.00p 5,050.00p 52
25/05/2012 4,755.00p 4,925.00p 4,700.00p 4,700.00p 160
24/05/2012 4,925.00p 4,975.00p 4,600.00p 4,700.00p 424
23/05/2012 4,900.00p 5,066.00p 4,575.00p 4,575.00p 840
22/05/2012 4,925.00p 4,925.00p 4,700.00p 4,700.00p 109
21/05/2012 4,700.00p 5,100.00p 4,700.00p 4,875.00p 1843
18/05/2012 4,700.00p 4,811.00p 4,537.91p 4,625.00p 894
17/05/2012 4,800.00p 5,000.00p 4,525.00p 4,600.00p 353
16/05/2012 4,000.00p 5,150.00p 3,900.00p 4,800.00p 1587
15/05/2012 3,700.00p 4,101.00p 3,659.00p 4,075.00p 1033
14/05/2012 3,600.00p 3,720.00p 3,600.00p 3,637.50p 155
11/05/2012 3,650.00p 3,680.00p 3,500.00p 3,650.00p 361
10/05/2012 3,800.00p 3,896.00p 3,625.00p 3,650.00p 1647
09/05/2012 3,900.00p 4,000.00p 3,700.00p 3,700.00p 716
08/05/2012 4,350.00p 4,368.00p 4,000.00p 4,150.00p 142
04/05/2012 4,500.00p 4,575.00p 4,325.00p 4,325.00p 190
03/05/2012 4,650.00p 4,700.00p 4,500.00p 4,700.00p 96
02/05/2012 4,550.00p 4,875.00p 4,500.00p 4,625.00p 1974
01/05/2012 4,550.00p 4,550.00p 4,550.00p 4,550.00p 2
30/04/2012 4,650.00p 4,815.00p 4,593.00p 4,725.00p 176
27/04/2012 4,800.00p 4,800.00p 4,600.00p 4,600.00p 41
26/04/2012 4,800.00p 4,875.00p 4,653.00p 4,700.00p 80
25/04/2012 4,550.00p 4,660.00p 4,550.00p 4,550.00p 57
24/04/2012 4,650.00p 4,781.00p 4,550.00p 4,550.00p 229
23/04/2012 4,700.00p 4,850.00p 4,700.00p 4,800.00p 84
20/04/2012 5,000.00p 5,150.00p 4,800.00p 4,900.00p 263
19/04/2012 5,151.00p 5,262.50p 5,100.00p 5,262.50p 107
18/04/2012 5,300.00p 5,328.00p 5,142.00p 5,300.00p 150
17/04/2012 5,000.00p 5,200.00p 4,900.00p 5,200.00p 257
16/04/2012 5,200.00p 5,200.00p 4,871.00p 5,100.00p 471
13/04/2012 5,400.00p 5,400.00p 5,200.00p 5,200.00p 112
12/04/2012 5,400.00p 5,437.50p 5,200.00p 5,200.00p 490
11/04/2012 5,500.00p 5,600.00p 5,400.00p 5,400.00p 1337
10/04/2012 5,500.00p 5,750.00p 5,400.00p 5,600.00p 675
05/04/2012 5,500.00p 5,700.00p 5,500.00p 5,600.00p 94
04/04/2012 5,775.00p 6,000.00p 5,100.00p 5,500.00p 5690
03/04/2012 6,200.00p 6,487.80p 5,775.00p 5,775.00p 1557
02/04/2012 5,800.00p 6,662.00p 5,800.00p 6,300.00p 3758
30/03/2012 5,300.00p 6,135.00p 5,300.00p 6,000.00p 1452
29/03/2012 5,800.00p 6,175.00p 5,300.00p 5,400.00p 2275

*Close Price adjusted for both dividends and splits