CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/08/2013 1,075.00p 1,128.00p 960.00p 1,025.00p 28207
23/08/2013 1,425.00p 1,500.00p 1,083.25p 1,175.00p 50387
22/08/2013 1,775.00p 1,775.00p 1,400.00p 1,475.00p 72795
21/08/2013 2,200.00p 2,600.50p 1,900.00p 2,025.00p 60154
20/08/2013 2,400.00p 2,840.00p 2,188.00p 2,300.00p 68253
19/08/2013 1,800.00p 2,399.90p 1,625.00p 2,250.00p 60041
16/08/2013 1,500.00p 1,705.00p 1,500.00p 1,625.00p 13845
15/08/2013 1,550.00p 1,740.00p 1,516.50p 1,525.00p 11805
14/08/2013 1,775.00p 1,884.00p 1,522.00p 1,575.00p 22360
13/08/2013 1,700.00p 2,096.00p 1,625.00p 1,750.00p 85944
12/08/2013 1,275.00p 1,750.00p 1,100.00p 1,700.00p 77193
09/08/2013 1,425.00p 1,500.00p 1,295.00p 1,300.00p 26991
08/08/2013 1,800.00p 1,800.00p 1,400.00p 1,475.00p 23375
07/08/2013 2,050.00p 2,150.00p 1,400.00p 1,650.00p 73690
06/08/2013 3,000.00p 4,049.00p 1,725.00p 1,800.00p 175932
05/08/2013 1,750.00p 3,066.20p 1,622.00p 2,900.00p 155593
02/08/2013 1,225.00p 1,875.00p 1,106.50p 1,625.00p 106629
01/08/2013 950.00p 1,433.27p 825.00p 1,150.00p 110974
31/07/2013 510.00p 919.86p 440.00p 775.00p 63076
30/07/2013 425.00p 662.24p 350.00p 510.00p 48132
29/07/2013 320.00p 340.00p 320.00p 320.00p 742
26/07/2013 350.00p 350.00p 300.00p 325.00p 362
25/07/2013 325.00p 325.00p 300.00p 300.00p 660
24/07/2013 320.00p 325.00p 300.00p 300.00p 172
23/07/2013 325.00p 349.00p 300.00p 325.00p 2083
22/07/2013 320.00p 320.00p 272.50p 272.50p 1751
19/07/2013 290.00p 310.00p 290.00p 307.50p 815
18/07/2013 300.00p 325.00p 275.00p 292.50p 0
17/07/2013 300.00p 325.00p 275.00p 295.00p 2979
16/07/2013 350.00p 350.00p 325.00p 325.00p 766
15/07/2013 325.00p 350.00p 305.60p 310.00p 1975
12/07/2013 329.00p 340.50p 305.00p 340.50p 4680
11/07/2013 333.14p 340.00p 305.00p 305.00p 331
10/07/2013 314.36p 325.00p 305.00p 305.00p 122
09/07/2013 300.00p 340.00p 282.00p 307.00p 7005
08/07/2013 320.00p 327.23p 250.00p 302.50p 24594
05/07/2013 330.00p 361.00p 321.80p 325.00p 2861
04/07/2013 310.00p 330.00p 296.60p 305.00p 150
03/07/2013 312.60p 318.64p 291.20p 297.50p 817
02/07/2013 320.00p 350.00p 300.00p 300.00p 1257
01/07/2013 309.00p 395.00p 300.00p 350.00p 18508
28/06/2013 250.00p 300.00p 191.00p 300.00p 42461
27/06/2013 252.00p 270.00p 251.00p 252.50p 11048
26/06/2013 255.00p 275.00p 250.00p 260.00p 8534
25/06/2013 270.00p 272.00p 260.00p 260.00p 4991
24/06/2013 281.00p 296.00p 270.00p 270.00p 4306
21/06/2013 300.00p 308.70p 250.00p 280.00p 50907
20/06/2013 300.00p 318.08p 281.00p 297.00p 2826
19/06/2013 330.00p 374.00p 300.00p 301.00p 11620
18/06/2013 380.00p 380.00p 350.00p 350.00p 2353
17/06/2013 423.00p 423.00p 365.00p 400.00p 2507
14/06/2013 404.00p 430.00p 380.00p 401.00p 1301
13/06/2013 400.00p 447.50p 400.00p 430.00p 705
12/06/2013 449.00p 455.00p 430.00p 447.50p 506
11/06/2013 420.80p 500.00p 414.75p 430.00p 0
10/06/2013 420.80p 500.00p 414.75p 460.00p 817
07/06/2013 450.00p 450.00p 413.25p 450.00p 3932
06/06/2013 438.00p 475.00p 400.00p 425.00p 747
05/06/2013 461.44p 475.00p 400.00p 400.00p 2211
04/06/2013 463.00p 475.00p 437.50p 437.50p 1045
03/06/2013 490.00p 490.00p 460.00p 475.00p 1180
31/05/2013 488.00p 490.00p 450.00p 490.00p 2956
30/05/2013 475.00p 499.93p 435.00p 475.00p 4283
29/05/2013 500.00p 550.00p 480.00p 497.50p 11042
28/05/2013 482.00p 520.00p 435.00p 486.00p 1748
24/05/2013 450.00p 485.00p 435.00p 435.00p 1416
23/05/2013 475.00p 497.00p 456.11p 475.50p 3875
22/05/2013 499.00p 514.18p 450.00p 475.00p 9632
21/05/2013 499.00p 500.00p 475.00p 500.00p 1096
20/05/2013 450.00p 500.00p 428.25p 460.00p 2827
17/05/2013 475.00p 479.00p 424.75p 446.00p 4626
16/05/2013 400.00p 459.25p 398.00p 445.50p 7265
15/05/2013 400.00p 470.40p 400.00p 413.50p 2405
14/05/2013 475.00p 475.00p 411.00p 432.50p 7822
13/05/2013 499.00p 580.00p 430.00p 464.50p 14531
10/05/2013 350.00p 575.00p 311.00p 525.00p 9543
09/05/2013 360.00p 360.00p 335.00p 342.50p 2640
08/05/2013 335.60p 360.00p 335.60p 360.00p 13679
07/05/2013 327.91p 350.00p 310.00p 350.00p 1331
03/05/2013 325.00p 360.20p 272.70p 300.00p 13147
02/05/2013 300.00p 325.00p 295.00p 325.00p 4629
01/05/2013 265.00p 300.00p 265.00p 300.00p 2744
30/04/2013 250.00p 305.00p 200.00p 265.00p 19381
29/04/2013 280.00p 295.00p 264.50p 275.00p 6864
26/04/2013 270.00p 287.44p 255.00p 264.50p 6608
25/04/2013 285.00p 315.00p 250.00p 287.50p 13187
24/04/2013 285.00p 350.00p 251.00p 312.50p 17035
23/04/2013 375.00p 395.00p 300.00p 350.00p 7015
22/04/2013 410.00p 440.00p 350.00p 375.00p 2519
19/04/2013 440.00p 460.00p 397.25p 410.00p 3039
18/04/2013 400.00p 465.00p 389.25p 417.50p 9452
17/04/2013 625.00p 640.00p 350.00p 400.00p 44511
16/04/2013 600.00p 771.00p 600.00p 730.00p 18746
15/04/2013 500.00p 749.00p 485.00p 638.00p 18084
12/04/2013 415.00p 490.00p 415.00p 453.00p 3577
11/04/2013 350.00p 500.00p 340.00p 448.50p 27935
10/04/2013 375.00p 378.00p 350.00p 378.00p 5087
09/04/2013 350.00p 415.00p 350.00p 368.00p 480
08/04/2013 375.00p 415.00p 347.50p 360.00p 9091
05/04/2013 400.00p 400.00p 261.25p 347.50p 7047
04/04/2013 400.00p 440.25p 375.00p 375.00p 7962
03/04/2013 365.00p 425.00p 325.00p 380.00p 11140
02/04/2013 394.00p 420.00p 300.00p 367.50p 16405
28/03/2013 350.00p 400.00p 260.00p 392.00p 47922
27/03/2013 347.00p 427.75p 130.00p 297.00p 59954
26/03/2013 450.00p 475.00p 275.00p 307.50p 68192
25/03/2013 475.00p 500.00p 416.00p 416.00p 16113
22/03/2013 525.00p 580.50p 440.00p 463.00p 15357
21/03/2013 550.00p 646.00p 536.50p 555.00p 21048
20/03/2013 1,400.00p 1,450.00p 490.00p 550.00p 31906
19/03/2013 1,475.00p 1,543.34p 1,400.00p 1,450.00p 1245
18/03/2013 1,443.38p 1,600.00p 1,443.38p 1,600.00p 163
15/03/2013 1,474.00p 1,504.00p 1,410.00p 1,500.00p 440
14/03/2013 1,425.00p 1,550.00p 1,380.00p 1,450.00p 1411
13/03/2013 1,550.00p 1,599.00p 1,250.00p 1,450.00p 4833
12/03/2013 1,475.00p 1,550.00p 1,450.00p 1,525.00p 2006
11/03/2013 1,625.00p 1,625.00p 1,474.50p 1,550.00p 2019
08/03/2013 1,590.00p 1,640.00p 1,565.00p 1,600.00p 1051
07/03/2013 1,670.00p 1,670.00p 1,575.00p 1,575.00p 337
06/03/2013 1,600.00p 1,675.00p 1,450.00p 1,637.50p 14308
05/03/2013 1,700.00p 1,725.00p 1,550.00p 1,725.00p 1381
04/03/2013 1,600.00p 1,770.00p 1,600.00p 1,700.00p 1588
01/03/2013 1,650.00p 1,725.00p 1,600.00p 1,600.00p 1455
28/02/2013 1,700.00p 1,700.00p 1,655.00p 1,687.50p 960
27/02/2013 1,749.00p 1,750.00p 1,680.00p 1,700.00p 260
26/02/2013 1,655.00p 1,750.00p 1,655.00p 1,750.00p 1505
25/02/2013 1,700.00p 1,720.00p 1,675.00p 1,700.00p 2862
22/02/2013 1,700.00p 1,720.00p 1,650.00p 1,650.00p 1408
21/02/2013 1,700.00p 1,750.00p 1,652.06p 1,700.00p 3072
20/02/2013 1,750.00p 1,767.86p 1,675.00p 1,750.00p 1888
19/02/2013 1,700.00p 1,770.00p 1,700.00p 1,725.00p 1899
18/02/2013 1,700.00p 1,800.00p 1,650.00p 1,750.00p 1470
15/02/2013 1,675.00p 1,900.00p 1,650.00p 1,787.50p 4263
14/02/2013 1,775.00p 1,850.00p 1,725.00p 1,775.00p 1340
13/02/2013 1,700.00p 1,770.00p 1,631.25p 1,725.00p 808
12/02/2013 1,775.00p 1,950.00p 1,740.00p 1,775.00p 2021
11/02/2013 1,925.00p 1,950.00p 1,760.00p 1,950.00p 2722
08/02/2013 1,700.00p 1,925.00p 1,674.00p 1,800.00p 12995
07/02/2013 1,625.00p 1,710.00p 1,590.00p 1,637.50p 5431
06/02/2013 1,875.00p 1,886.00p 1,310.00p 1,675.00p 19812
05/02/2013 1,875.00p 1,980.00p 1,875.00p 1,912.50p 1902
04/02/2013 1,900.00p 2,037.50p 1,880.00p 1,950.00p 731
01/02/2013 1,950.00p 2,037.50p 1,875.00p 2,037.50p 5413
31/01/2013 1,975.00p 2,040.00p 1,900.00p 1,987.50p 1124
30/01/2013 2,000.00p 2,075.00p 1,821.00p 2,075.00p 2245
29/01/2013 2,025.00p 2,179.00p 1,825.00p 2,000.00p 5789
28/01/2013 2,300.00p 2,349.00p 2,026.00p 2,137.50p 9421
25/01/2013 2,100.00p 2,399.00p 2,050.00p 2,300.00p 13036
24/01/2013 1,875.00p 2,037.50p 1,837.50p 2,037.50p 9326
23/01/2013 1,750.00p 1,866.50p 1,650.00p 1,837.50p 9169
22/01/2013 1,700.00p 1,795.00p 1,600.00p 1,600.00p 3576
21/01/2013 1,650.00p 1,712.50p 1,650.00p 1,712.50p 1387
18/01/2013 1,575.00p 1,695.00p 1,575.00p 1,600.00p 1515
17/01/2013 1,600.00p 1,650.00p 1,595.00p 1,600.00p 882
16/01/2013 1,550.00p 1,645.00p 1,510.00p 1,575.00p 2115
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

*Close Price adjusted for both dividends and splits