CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits