CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2024 141.00p 145.00p 141.00p 145.00p 2205
03/09/2024 141.00p 149.00p 141.00p 145.00p 730
02/09/2024 141.00p 145.50p 141.90p 145.50p 200
30/08/2024 141.00p 145.50p 141.90p 145.50p 200
29/08/2024 141.00p 149.10p 145.50p 145.50p 100
28/08/2024 141.00p 145.50p 141.54p 145.50p 109
27/08/2024 141.00p 145.00p 145.00p 145.00p 0
23/08/2024 141.00p 145.00p 145.00p 145.00p 0
22/08/2024 141.00p 145.50p 145.00p 145.00p 0
21/08/2024 141.00p 145.50p 141.00p 145.50p 304
20/08/2024 141.00p 145.50p 145.00p 145.00p 0
19/08/2024 141.00p 145.50p 141.00p 145.50p 10
16/08/2024 145.00p 149.00p 145.00p 145.50p 11057
15/08/2024 158.00p 150.50p 149.00p 149.00p 0
14/08/2024 158.00p 158.00p 150.50p 150.50p 10
13/08/2024 145.00p 150.50p 150.50p 150.50p 0
12/08/2024 145.00p 150.50p 145.00p 150.50p 5
09/08/2024 146.00p 151.00p 146.00p 151.00p 2500
08/08/2024 150.00p 150.00p 146.50p 146.50p 1500
07/08/2024 152.00p 156.00p 150.50p 150.50p 0
06/08/2024 152.00p 156.00p 152.00p 156.00p 1
05/08/2024 156.00p 157.00p 157.00p 157.00p 0
02/08/2024 156.00p 159.89p 153.80p 157.00p 21149
01/08/2024 156.00p 164.00p 160.00p 164.00p 1
31/07/2024 156.00p 161.00p 156.00p 161.00p 0
30/07/2024 156.00p 171.00p 156.00p 156.00p 598
29/07/2024 160.00p 163.50p 162.50p 162.50p 0
26/07/2024 160.00p 165.00p 156.75p 163.50p 70
25/07/2024 160.00p 165.00p 163.50p 165.00p 0
24/07/2024 160.00p 163.50p 163.50p 163.50p 0
23/07/2024 160.00p 163.50p 162.50p 163.50p 0
22/07/2024 160.00p 162.50p 160.00p 162.50p 1000
19/07/2024 156.00p 163.50p 156.90p 163.50p 1
18/07/2024 156.00p 163.50p 156.00p 163.50p 369
17/07/2024 170.00p 170.10p 156.00p 163.50p 113
16/07/2024 156.00p 162.00p 161.00p 161.00p 0
15/07/2024 156.00p 162.00p 156.00p 162.00p 45
12/07/2024 162.00p 163.50p 161.00p 161.00p 0
11/07/2024 162.00p 163.50p 157.50p 163.50p 3366
10/07/2024 162.00p 166.50p 165.50p 165.50p 0
09/07/2024 162.00p 166.50p 166.50p 166.50p 0
08/07/2024 162.00p 170.00p 162.00p 166.50p 12224
05/07/2024 162.00p 168.22p 162.50p 162.50p 500
04/07/2024 162.00p 170.10p 156.00p 163.50p 102
03/07/2024 162.00p 163.50p 160.05p 163.50p 1344
02/07/2024 162.00p 167.04p 162.00p 162.50p 4993
01/07/2024 162.00p 171.00p 162.00p 165.50p 1096
28/06/2024 162.00p 168.30p 162.00p 166.50p 14833
27/06/2024 162.00p 166.00p 160.26p 164.50p 69943
26/06/2024 170.00p 171.00p 162.00p 165.50p 40
25/06/2024 162.00p 165.50p 165.50p 165.50p 0
24/06/2024 162.00p 165.50p 162.90p 165.50p 411
21/06/2024 162.00p 166.50p 165.50p 165.50p 0
20/06/2024 162.00p 166.50p 162.54p 166.50p 4
19/06/2024 162.00p 165.50p 165.50p 165.50p 0
18/06/2024 162.00p 165.50p 162.00p 165.50p 100
17/06/2024 165.00p 165.50p 165.50p 165.50p 0
14/06/2024 165.00p 166.94p 164.00p 165.50p 14324
13/06/2024 166.00p 172.00p 172.00p 172.00p 0
12/06/2024 166.00p 172.00p 169.16p 172.00p 702
11/06/2024 166.00p 172.00p 172.00p 172.00p 0
10/06/2024 166.00p 172.00p 166.00p 172.00p 6218
07/06/2024 167.00p 173.50p 173.50p 173.50p 0
06/06/2024 167.00p 173.50p 172.00p 173.50p 2434
05/06/2024 167.00p 172.60p 167.00p 167.00p 1384
04/06/2024 165.00p 174.00p 174.00p 174.00p 0
03/06/2024 165.00p 174.00p 169.00p 174.00p 0
31/05/2024 165.00p 169.00p 167.50p 169.00p 384
30/05/2024 165.00p 173.50p 170.50p 173.50p 0
29/05/2024 165.00p 171.50p 170.50p 170.50p 0
28/05/2024 165.00p 171.50p 165.00p 171.50p 18
24/05/2024 165.00p 173.00p 165.00p 173.00p 5
23/05/2024 165.00p 170.00p 165.00p 170.00p 102
22/05/2024 174.00p 170.50p 165.00p 170.50p 1
21/05/2024 174.00p 174.00p 170.50p 170.50p 1131
20/05/2024 190.00p 190.00p 170.00p 172.00p 18431
17/05/2024 184.00p 179.50p 179.50p 179.50p 0
16/05/2024 184.00p 179.50p 179.50p 179.50p 0
15/05/2024 184.00p 179.50p 179.50p 179.50p 0
14/05/2024 184.00p 179.50p 178.20p 179.50p 50
13/05/2024 184.00p 181.50p 178.20p 179.50p 2454
10/05/2024 184.00p 179.50p 179.50p 179.50p 0
09/05/2024 184.00p 179.50p 178.20p 179.50p 125
08/05/2024 184.00p 179.50p 178.20p 179.50p 51
07/05/2024 184.00p 181.50p 177.60p 179.50p 568
03/05/2024 184.00p 185.00p 179.50p 179.50p 2558
02/05/2024 174.00p 178.00p 174.00p 178.00p 9
01/05/2024 174.00p 179.00p 176.50p 179.00p 0
30/04/2024 174.00p 180.50p 174.00p 176.50p 1239
29/04/2024 175.00p 180.50p 180.00p 180.00p 1300
26/04/2024 175.00p 189.00p 175.00p 177.00p 3227
25/04/2024 183.00p 185.03p 182.50p 182.50p 3001
24/04/2024 190.00p 186.50p 184.96p 186.50p 35
23/04/2024 190.00p 186.50p 184.82p 186.50p 8829
22/04/2024 190.00p 190.00p 186.50p 186.50p 12
19/04/2024 178.00p 188.95p 186.50p 186.50p 3695
18/04/2024 178.00p 186.50p 178.00p 186.50p 2766
17/04/2024 185.00p 183.50p 178.00p 183.50p 8421
16/04/2024 185.00p 189.88p 184.00p 184.00p 2000
15/04/2024 185.00p 190.00p 183.50p 183.50p 10645
12/04/2024 169.00p 185.00p 164.00p 181.50p 25732
11/04/2024 154.00p 165.32p 158.80p 162.50p 9300
10/04/2024 154.00p 162.00p 161.00p 161.00p 1100
09/04/2024 154.00p 160.50p 157.70p 160.50p 970
08/04/2024 154.00p 161.20p 159.50p 159.50p 900
05/04/2024 154.00p 160.40p 159.50p 159.50p 1100
04/04/2024 154.00p 164.00p 154.00p 159.50p 4228
03/04/2024 161.00p 164.00p 151.00p 159.50p 1071
02/04/2024 150.00p 161.00p 150.00p 158.00p 7005
28/03/2024 150.00p 156.30p 152.97p 153.50p 706
27/03/2024 150.00p 158.55p 156.00p 156.00p 13000
26/03/2024 150.00p 153.50p 150.00p 153.50p 7
25/03/2024 147.00p 153.00p 153.00p 153.00p 0
22/03/2024 147.00p 158.10p 153.00p 153.00p 2000
21/03/2024 147.00p 153.00p 152.00p 153.00p 0
20/03/2024 147.00p 152.00p 147.00p 152.00p 1024
19/03/2024 147.00p 152.00p 147.00p 152.00p 197
18/03/2024 147.00p 149.00p 145.70p 149.00p 745
15/03/2024 147.00p 158.30p 152.00p 152.00p 6000
14/03/2024 147.00p 152.50p 148.50p 152.50p 0
13/03/2024 147.00p 148.50p 145.66p 148.50p 25
12/03/2024 147.00p 149.50p 145.54p 149.50p 1503
11/03/2024 160.00p 163.50p 147.00p 147.00p 12931
08/03/2024 160.00p 163.50p 162.50p 162.50p 1000
07/03/2024 160.00p 162.50p 160.00p 162.50p 417
06/03/2024 160.00p 162.50p 160.00p 162.50p 190
05/03/2024 165.00p 164.50p 162.50p 162.50p 1820
04/03/2024 165.00p 165.00p 162.50p 162.50p 1239
01/03/2024 156.00p 162.50p 162.50p 162.50p 0
29/02/2024 156.00p 163.50p 160.30p 162.50p 1013
28/02/2024 156.00p 164.00p 162.50p 162.50p 2500
27/02/2024 156.00p 163.40p 156.00p 162.50p 3000
26/02/2024 153.00p 160.00p 157.60p 160.00p 12665
23/02/2024 153.00p 157.60p 157.00p 157.00p 1000
22/02/2024 153.00p 156.50p 153.00p 156.50p 2
21/02/2024 152.00p 156.50p 154.00p 156.50p 2
20/02/2024 152.00p 157.75p 152.00p 157.00p 1011
19/02/2024 142.00p 157.62p 151.00p 156.50p 403
16/02/2024 142.00p 158.08p 157.00p 157.00p 2000
15/02/2024 142.00p 156.00p 140.00p 156.00p 19966
14/02/2024 142.00p 146.40p 146.00p 146.00p 1185
13/02/2024 142.00p 145.50p 145.50p 145.50p 0
12/02/2024 142.00p 145.50p 145.50p 145.50p 0
09/02/2024 142.00p 150.00p 142.00p 145.50p 7276
08/02/2024 154.00p 148.86p 148.50p 148.50p 62
07/02/2024 154.00p 148.86p 142.72p 148.00p 2752
06/02/2024 154.00p 147.00p 147.00p 147.00p 0
05/02/2024 154.00p 154.00p 140.70p 147.00p 1062
02/02/2024 145.00p 150.92p 140.70p 147.50p 4057
01/02/2024 145.00p 150.92p 147.00p 147.00p 500
31/01/2024 145.00p 150.92p 147.50p 147.50p 500
30/01/2024 145.00p 147.50p 147.00p 147.00p 0
29/01/2024 145.00p 149.50p 140.25p 147.50p 5576
26/01/2024 148.00p 149.50p 145.00p 149.50p 1500
25/01/2024 148.00p 151.75p 141.00p 149.50p 11035
24/01/2024 148.00p 155.00p 154.50p 154.50p 225
23/01/2024 148.00p 157.00p 148.00p 154.00p 51202
22/01/2024 148.00p 155.00p 148.00p 151.00p 35696
19/01/2024 144.00p 144.00p 138.00p 139.00p 2939
18/01/2024 140.00p 142.50p 138.00p 142.50p 6432
17/01/2024 140.00p 148.00p 140.00p 142.50p 2918
16/01/2024 140.00p 143.00p 140.00p 143.00p 1078
15/01/2024 140.00p 144.00p 140.00p 144.00p 2156
12/01/2024 140.00p 148.00p 145.00p 145.00p 25
11/01/2024 140.00p 148.00p 145.50p 145.50p 150
10/01/2024 140.00p 143.50p 140.00p 143.50p 2014
09/01/2024 141.00p 145.00p 141.00p 145.00p 2162
08/01/2024 146.00p 147.00p 141.00p 147.00p 17
05/01/2024 146.00p 147.50p 141.00p 147.50p 8
04/01/2024 146.00p 147.50p 143.60p 147.50p 1399
03/01/2024 146.00p 147.50p 143.60p 147.50p 945
02/01/2024 146.00p 146.00p 141.00p 145.50p 5524
29/12/2023 150.00p 152.00p 146.00p 152.00p 975
28/12/2023 150.00p 152.50p 146.00p 152.50p 30
27/12/2023 150.00p 150.00p 150.00p 150.00p 1
22/12/2023 155.00p 155.00p 153.00p 153.00p 0
21/12/2023 155.00p 155.00p 155.00p 155.00p 68
20/12/2023 155.00p 157.00p 150.00p 157.00p 4763
19/12/2023 152.00p 159.00p 152.00p 153.00p 3010
18/12/2023 152.00p 157.00p 152.00p 157.00p 810
15/12/2023 155.00p 159.68p 155.00p 157.00p 1750
14/12/2023 156.00p 160.76p 155.00p 158.50p 2532
13/12/2023 163.00p 163.00p 156.00p 163.00p 463
12/12/2023 163.00p 163.00p 155.75p 163.00p 6101
11/12/2023 163.00p 162.50p 156.00p 162.50p 781
08/12/2023 163.00p 162.50p 156.00p 162.50p 9502
07/12/2023 163.00p 166.36p 163.00p 163.00p 250
06/12/2023 163.00p 163.00p 163.00p 163.00p 4634
05/12/2023 170.00p 170.00p 164.40p 166.50p 7441
04/12/2023 170.00p 169.86p 164.40p 166.50p 730
01/12/2023 170.00p 170.00p 164.82p 166.50p 3038
30/11/2023 170.00p 170.00p 164.08p 166.50p 6922
29/11/2023 162.00p 172.00p 161.60p 162.00p 10723
28/11/2023 157.00p 169.50p 157.00p 165.00p 9810
27/11/2023 148.00p 160.00p 148.00p 154.50p 3300
24/11/2023 133.00p 143.89p 133.00p 142.50p 22243
23/11/2023 133.00p 129.50p 129.50p 129.50p 0
22/11/2023 133.00p 133.00p 129.50p 129.50p 18
21/11/2023 125.00p 129.50p 128.00p 129.50p 48
20/11/2023 125.00p 129.50p 127.96p 129.50p 40

*Close Price adjusted for both dividends and splits