CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2023 125.00p 129.50p 129.50p 129.50p 0
16/11/2023 125.00p 129.50p 129.50p 129.50p 0
15/11/2023 125.00p 129.50p 128.50p 129.50p 0
14/11/2023 125.00p 129.00p 128.50p 128.50p 0
13/11/2023 125.00p 129.00p 128.50p 129.00p 0
10/11/2023 125.00p 128.50p 126.76p 128.50p 20
09/11/2023 125.00p 128.50p 128.50p 128.50p 0
08/11/2023 125.00p 129.00p 128.50p 128.50p 0
07/11/2023 125.00p 129.00p 125.00p 129.00p 3077
06/11/2023 120.00p 130.00p 128.50p 130.00p 0
03/11/2023 120.00p 133.00p 128.50p 128.50p 2
02/11/2023 120.00p 129.50p 129.00p 129.00p 0
01/11/2023 120.00p 130.92p 126.28p 129.50p 1013
31/10/2023 120.00p 133.00p 129.25p 129.50p 1002
30/10/2023 120.00p 129.00p 120.00p 124.50p 2568
27/10/2023 130.00p 122.50p 122.50p 122.50p 0
26/10/2023 130.00p 122.50p 118.08p 122.50p 2
25/10/2023 130.00p 122.50p 116.00p 122.50p 20
24/10/2023 130.00p 122.50p 122.50p 122.50p 0
23/10/2023 130.00p 122.50p 122.50p 122.50p 0
20/10/2023 130.00p 122.50p 116.00p 122.50p 30
19/10/2023 130.00p 122.50p 122.50p 122.50p 0
18/10/2023 130.00p 122.50p 118.11p 122.50p 250
17/10/2023 130.00p 129.00p 118.55p 123.50p 2106
16/10/2023 130.00p 124.50p 124.00p 124.00p 0
13/10/2023 130.00p 130.00p 120.00p 124.50p 10152
12/10/2023 125.00p 126.50p 123.00p 126.50p 7990
11/10/2023 132.00p 127.50p 125.05p 127.50p 263
10/10/2023 132.00p 127.50p 127.50p 127.50p 0
09/10/2023 132.00p 132.00p 125.50p 127.50p 9000
06/10/2023 132.00p 133.50p 133.50p 133.50p 0
05/10/2023 132.00p 133.50p 132.48p 133.50p 405
04/10/2023 132.00p 133.50p 132.00p 133.50p 199
03/10/2023 140.00p 135.00p 133.50p 133.50p 39
02/10/2023 140.00p 136.00p 133.50p 133.50p 0
29/09/2023 140.00p 140.00p 136.00p 136.00p 14
28/09/2023 140.00p 140.00p 127.25p 136.00p 3481
27/09/2023 130.00p 135.00p 130.00p 135.00p 1967
26/09/2023 140.00p 140.00p 135.00p 135.00p 16000
25/09/2023 145.00p 153.50p 147.50p 147.50p 52
22/09/2023 145.00p 147.50p 147.50p 147.50p 0
21/09/2023 145.00p 147.50p 140.00p 147.50p 11694
20/09/2023 155.00p 150.00p 150.00p 150.00p 0
19/09/2023 155.00p 155.00p 150.00p 150.00p 7982
18/09/2023 159.00p 159.00p 156.20p 157.50p 1912
15/09/2023 155.00p 158.55p 155.00p 157.00p 5824
14/09/2023 155.00p 154.50p 154.50p 154.50p 0
13/09/2023 155.00p 154.50p 154.50p 154.50p 0
12/09/2023 155.00p 154.50p 154.50p 154.50p 0
11/09/2023 155.00p 159.00p 154.50p 154.50p 2867
08/09/2023 155.00p 157.50p 157.50p 157.50p 0
07/09/2023 155.00p 157.50p 155.00p 157.50p 63
06/09/2023 149.00p 159.00p 158.75p 159.00p 5000
05/09/2023 149.00p 157.50p 154.50p 157.50p 0
04/09/2023 149.00p 156.50p 154.50p 154.50p 3198
01/09/2023 149.00p 157.50p 157.00p 157.00p 0
31/08/2023 149.00p 157.50p 154.50p 157.50p 0
30/08/2023 149.00p 154.50p 150.54p 154.50p 10
29/08/2023 149.00p 154.50p 154.50p 154.50p 0
25/08/2023 149.00p 154.50p 154.50p 154.50p 0
24/08/2023 149.00p 155.50p 154.50p 154.50p 0
23/08/2023 149.00p 155.50p 145.00p 155.50p 17298
22/08/2023 147.00p 147.80p 140.00p 147.00p 24363
21/08/2023 150.00p 157.00p 153.00p 153.00p 0
18/08/2023 150.00p 164.00p 157.00p 157.00p 10
17/08/2023 150.00p 157.00p 150.00p 157.00p 914
16/08/2023 155.00p 157.00p 155.32p 157.00p 322
15/08/2023 155.00p 157.00p 150.00p 157.00p 4028
14/08/2023 155.00p 157.00p 154.50p 157.00p 0
11/08/2023 155.00p 154.50p 150.54p 154.50p 3357
10/08/2023 155.00p 157.00p 155.32p 157.00p 1000
09/08/2023 155.00p 165.00p 151.00p 157.50p 15895
08/08/2023 160.00p 157.50p 155.00p 157.50p 30
07/08/2023 160.00p 162.00p 156.40p 162.00p 2605
04/08/2023 160.00p 169.00p 158.92p 162.00p 5929
03/08/2023 170.00p 169.00p 160.00p 164.50p 3853
02/08/2023 170.00p 179.00p 160.00p 164.50p 21975
01/08/2023 180.00p 187.00p 174.00p 175.00p 13053
31/07/2023 180.00p 184.50p 181.98p 184.50p 68
28/07/2023 180.00p 184.50p 180.00p 184.50p 914
27/07/2023 180.00p 188.55p 180.45p 184.50p 2110
26/07/2023 180.00p 184.50p 180.45p 184.50p 2
25/07/2023 180.00p 189.00p 181.98p 184.50p 2
24/07/2023 180.00p 184.50p 184.50p 184.50p 0
21/07/2023 180.00p 184.50p 184.50p 184.50p 0
20/07/2023 180.00p 189.00p 184.50p 184.50p 1
19/07/2023 180.00p 184.50p 184.50p 184.50p 0
18/07/2023 180.00p 184.50p 180.45p 184.50p 1749
17/07/2023 180.00p 184.50p 181.98p 184.50p 472071
14/07/2023 180.00p 184.50p 184.50p 184.50p 0
13/07/2023 180.00p 189.00p 184.50p 184.50p 1
12/07/2023 180.00p 184.50p 184.50p 184.50p 0
11/07/2023 180.00p 184.50p 184.50p 184.50p 0
10/07/2023 180.00p 184.50p 180.00p 184.50p 2
07/07/2023 180.00p 184.50p 181.98p 184.50p 496
06/07/2023 180.00p 184.50p 184.50p 184.50p 0
05/07/2023 180.00p 184.50p 184.50p 184.50p 0
04/07/2023 180.00p 184.50p 184.50p 184.50p 0
03/07/2023 180.00p 184.50p 183.50p 184.50p 0
30/06/2023 180.00p 183.50p 183.50p 183.50p 0
29/06/2023 180.00p 183.50p 183.50p 183.50p 0
28/06/2023 180.00p 183.50p 183.50p 183.50p 0
27/06/2023 180.00p 183.50p 180.00p 183.50p 100
26/06/2023 184.00p 189.50p 184.50p 189.50p 0
23/06/2023 184.00p 185.50p 181.98p 184.50p 12631
22/06/2023 200.00p 191.50p 191.50p 191.50p 0
21/06/2023 200.00p 191.50p 187.30p 191.50p 100
20/06/2023 200.00p 191.50p 191.50p 191.50p 0
19/06/2023 200.00p 191.50p 191.50p 191.50p 0
16/06/2023 200.00p 191.50p 191.50p 191.50p 0
15/06/2023 200.00p 192.00p 191.50p 191.50p 0
14/06/2023 200.00p 192.00p 190.90p 192.00p 5243
13/06/2023 200.00p 199.30p 193.00p 193.00p 2505
12/06/2023 200.00p 200.00p 186.70p 196.00p 9600
09/06/2023 184.00p 197.20p 193.00p 193.00p 5093
08/06/2023 184.00p 194.95p 184.75p 191.50p 1113
07/06/2023 184.00p 191.50p 191.50p 191.50p 846385
06/06/2023 184.00p 199.00p 191.50p 191.50p 1
05/06/2023 184.00p 191.50p 191.50p 191.50p 0
02/06/2023 184.00p 191.50p 191.50p 191.50p 0
01/06/2023 184.00p 191.50p 185.00p 191.50p 300
31/05/2023 184.00p 191.50p 191.50p 191.50p 0
30/05/2023 184.00p 191.50p 186.00p 191.50p 45530
26/05/2023 184.00p 195.00p 191.50p 191.50p 1500
25/05/2023 184.00p 191.50p 184.75p 191.50p 1300
24/05/2023 184.00p 191.50p 184.00p 191.50p 139
23/05/2023 190.00p 191.50p 191.50p 191.50p 0
22/05/2023 190.00p 191.50p 190.50p 191.50p 0
19/05/2023 190.00p 195.77p 190.00p 190.50p 6827
18/05/2023 200.00p 200.06p 195.00p 195.00p 5817
17/05/2023 200.00p 203.00p 200.00p 203.00p 2000
16/05/2023 200.00p 216.00p 201.00p 204.00p 2688
15/05/2023 200.00p 208.00p 200.00p 208.00p 209
12/05/2023 222.00p 209.00p 208.00p 209.00p 5289
11/05/2023 222.00p 204.00p 202.00p 204.00p 7
10/05/2023 222.00p 208.00p 207.00p 207.00p 6
09/05/2023 222.00p 221.00p 205.20p 212.00p 19490
05/05/2023 222.00p 212.00p 212.00p 212.00p 0
04/05/2023 222.00p 212.00p 212.00p 212.00p 0
03/05/2023 222.00p 212.00p 212.00p 212.00p 0
02/05/2023 222.00p 222.00p 212.00p 212.00p 2
28/04/2023 222.00p 212.00p 212.00p 212.00p 0
27/04/2023 222.00p 222.00p 212.00p 212.00p 1
26/04/2023 202.00p 212.00p 202.00p 212.00p 2
25/04/2023 202.00p 212.00p 202.00p 212.00p 4000
24/04/2023 218.00p 218.00p 210.00p 212.00p 252
21/04/2023 218.00p 223.00p 217.60p 223.00p 12386
20/04/2023 220.00p 220.18p 214.00p 214.00p 9157
19/04/2023 222.00p 230.00p 229.00p 230.00p 0
18/04/2023 222.00p 229.00p 227.00p 229.00p 100
17/04/2023 222.00p 222.00p 222.00p 222.00p 0
14/04/2023 222.00p 223.28p 220.00p 222.00p 19173
13/04/2023 236.00p 229.00p 229.00p 229.00p 0
12/04/2023 236.00p 236.00p 222.00p 229.00p 16
11/04/2023 238.00p 238.00p 226.00p 230.00p 54
06/04/2023 238.00p 248.00p 236.00p 240.00p 8646
05/04/2023 238.00p 250.00p 237.00p 244.00p 8841
04/04/2023 230.00p 230.00p 230.00p 230.00p 45
03/04/2023 234.00p 234.00p 232.00p 234.00p 1502
31/03/2023 234.00p 236.00p 234.00p 235.00p 8951
30/03/2023 208.00p 226.00p 226.00p 226.00p 0
29/03/2023 208.00p 226.00p 220.00p 226.00p 29480
28/03/2023 208.00p 228.00p 208.00p 219.00p 43470
27/03/2023 220.00p 211.00p 210.90p 211.00p 2805
24/03/2023 220.00p 219.00p 219.00p 219.00p 0
23/03/2023 220.00p 224.00p 219.00p 219.00p 18508
22/03/2023 222.00p 227.00p 227.00p 227.00p 0
21/03/2023 222.00p 230.00p 222.00p 227.00p 5506
20/03/2023 230.00p 231.00p 230.00p 231.00p 0
17/03/2023 230.00p 230.00p 221.60p 230.00p 8940
16/03/2023 230.00p 231.05p 220.00p 225.00p 14309
15/03/2023 240.00p 246.00p 230.00p 240.00p 7491
14/03/2023 260.00p 260.00p 240.00p 252.00p 6671
13/03/2023 240.00p 258.50p 240.00p 250.00p 2057
10/03/2023 250.00p 264.00p 240.00p 240.00p 22231
09/03/2023 250.00p 258.00p 232.00p 245.00p 27182
08/03/2023 236.00p 236.00p 235.00p 235.00p 5000
07/03/2023 226.00p 235.10p 228.00p 228.00p 7285
06/03/2023 226.00p 250.40p 233.40p 240.00p 2120
03/03/2023 226.00p 249.40p 233.00p 242.00p 7004
02/03/2023 226.00p 240.00p 239.80p 240.00p 2082
01/03/2023 226.00p 246.00p 223.80p 229.00p 20931
28/02/2023 220.00p 214.00p 210.10p 214.00p 227
27/02/2023 220.00p 225.82p 210.00p 218.00p 8799
24/02/2023 208.00p 235.00p 207.10p 222.00p 23878
23/02/2023 191.00p 199.50p 199.00p 199.00p 495
22/02/2023 191.00p 195.00p 191.30p 195.00p 2171
21/02/2023 191.00p 195.00p 195.00p 195.00p 0
20/02/2023 191.00p 195.00p 190.78p 195.00p 276
17/02/2023 210.00p 200.00p 191.30p 195.00p 2653
16/02/2023 210.00p 217.60p 195.00p 195.00p 530521
15/02/2023 165.00p 187.00p 161.75p 185.00p 26586
14/02/2023 155.00p 160.00p 155.50p 160.00p 4
13/02/2023 155.00p 164.50p 155.00p 160.00p 750
10/02/2023 160.00p 162.50p 160.00p 162.50p 15700
09/02/2023 170.00p 167.50p 160.00p 167.50p 1
08/02/2023 170.00p 175.00p 160.00p 167.50p 8811
07/02/2023 170.00p 172.00p 167.50p 167.50p 51
06/02/2023 170.00p 172.50p 170.00p 172.50p 1110
03/02/2023 168.00p 175.00p 168.00p 170.00p 2628

*Close Price adjusted for both dividends and splits