CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2023 170.00p 175.00p 171.50p 171.50p 0
01/02/2023 170.00p 175.00p 168.00p 175.00p 5357
31/01/2023 170.00p 180.00p 170.00p 180.00p 49
30/01/2023 170.00p 190.00p 170.00p 180.00p 19
27/01/2023 190.00p 195.00p 175.00p 182.50p 12367
26/01/2023 212.00p 219.20p 199.94p 200.00p 23854
25/01/2023 200.00p 234.00p 185.38p 218.00p 38022
24/01/2023 137.00p 230.00p 127.00p 190.00p 176788
23/01/2023 125.00p 137.89p 113.00p 132.00p 46733
20/01/2023 107.00p 112.70p 109.00p 110.00p 12235
19/01/2023 107.00p 115.25p 106.50p 106.50p 10072
18/01/2023 105.00p 110.00p 110.00p 110.00p 0
17/01/2023 105.00p 110.00p 110.00p 110.00p 0
16/01/2023 105.00p 110.00p 110.00p 110.00p 0
13/01/2023 105.00p 112.50p 110.00p 110.00p 1031
12/01/2023 105.00p 112.40p 106.00p 110.00p 3894
11/01/2023 105.00p 110.00p 106.00p 110.00p 1005
10/01/2023 105.00p 112.00p 110.00p 110.00p 400
09/01/2023 105.00p 110.00p 105.00p 110.00p 358
06/01/2023 105.00p 110.00p 106.00p 110.00p 220
05/01/2023 105.00p 110.00p 110.00p 110.00p 0
04/01/2023 105.00p 110.00p 105.00p 110.00p 138
03/01/2023 115.00p 112.50p 106.60p 110.00p 124
30/12/2022 115.00p 110.00p 110.00p 110.00p 0
29/12/2022 115.00p 110.00p 109.00p 110.00p 1960
28/12/2022 115.00p 107.50p 107.50p 107.50p 0
23/12/2022 115.00p 107.50p 107.50p 107.50p 0
22/12/2022 115.00p 109.25p 107.50p 107.50p 1015
21/12/2022 115.00p 109.00p 107.50p 107.50p 0
20/12/2022 115.00p 115.00p 109.00p 109.00p 5048
19/12/2022 115.00p 112.50p 112.50p 112.50p 0
16/12/2022 115.00p 115.00p 112.50p 112.50p 3000
15/12/2022 115.00p 120.00p 117.50p 117.50p 2
14/12/2022 115.00p 117.50p 115.80p 117.50p 2710
13/12/2022 115.00p 120.00p 115.00p 117.50p 823
12/12/2022 117.00p 119.75p 115.00p 117.50p 116
09/12/2022 120.00p 117.50p 117.50p 117.50p 0
08/12/2022 120.00p 117.50p 117.50p 117.50p 0
07/12/2022 120.00p 120.00p 117.50p 117.50p 67
06/12/2022 120.00p 117.50p 117.50p 117.50p 291
05/12/2022 120.00p 120.00p 113.35p 117.50p 1012
02/12/2022 108.00p 116.50p 114.12p 116.50p 4
01/12/2022 108.00p 119.00p 116.50p 116.50p 4701
30/11/2022 108.00p 117.00p 110.50p 115.00p 508
29/11/2022 108.00p 114.00p 110.40p 114.00p 4
28/11/2022 108.00p 117.20p 114.00p 114.00p 10002
25/11/2022 108.00p 115.00p 111.00p 111.00p 3
24/11/2022 108.00p 107.85p 107.50p 107.50p 50
23/11/2022 108.00p 108.04p 107.00p 107.50p 3157
22/11/2022 114.00p 114.45p 110.00p 110.00p 6001
21/11/2022 114.00p 118.50p 114.00p 118.50p 350
18/11/2022 123.00p 123.00p 114.45p 118.50p 321
17/11/2022 123.00p 123.00p 114.45p 118.50p 972
16/11/2022 107.00p 118.50p 107.00p 118.50p 13950
15/11/2022 94.00p 104.00p 94.00p 102.00p 12785
14/11/2022 100.00p 97.00p 97.00p 97.00p 0
11/11/2022 100.00p 99.00p 94.60p 97.00p 4951
10/11/2022 100.00p 97.25p 95.58p 97.25p 3669
09/11/2022 100.00p 100.00p 100.00p 100.00p 598
08/11/2022 108.00p 100.00p 97.00p 97.00p 13
07/11/2022 108.00p 99.00p 94.63p 97.00p 16
04/11/2022 108.00p 97.00p 95.81p 97.00p 12
03/11/2022 108.00p 102.50p 100.75p 100.75p 93
02/11/2022 108.00p 105.75p 100.75p 100.75p 1
01/11/2022 108.00p 100.50p 95.30p 100.50p 106
31/10/2022 108.00p 100.50p 100.50p 100.50p 0
28/10/2022 108.00p 100.50p 95.30p 100.50p 19
27/10/2022 108.00p 100.50p 95.30p 100.50p 24
26/10/2022 108.00p 100.50p 100.50p 100.50p 0
25/10/2022 108.00p 102.32p 95.30p 100.50p 9208
24/10/2022 108.00p 104.10p 100.50p 100.50p 2
21/10/2022 108.00p 99.40p 99.00p 99.00p 493
20/10/2022 108.00p 110.05p 95.00p 97.00p 9391
19/10/2022 130.00p 130.00p 110.15p 112.50p 17974
18/10/2022 136.00p 139.00p 136.00p 136.00p 635
17/10/2022 141.00p 136.00p 132.08p 136.00p 3051
14/10/2022 141.00p 141.00p 140.00p 141.00p 0
13/10/2022 141.00p 141.00p 137.00p 140.00p 11553
12/10/2022 150.00p 153.00p 144.00p 144.00p 8000
11/10/2022 150.00p 150.00p 135.00p 142.50p 12
10/10/2022 150.00p 142.50p 142.50p 142.50p 0
07/10/2022 150.00p 142.50p 142.50p 142.50p 0
06/10/2022 150.00p 142.50p 142.50p 142.50p 0
05/10/2022 150.00p 150.00p 142.50p 142.50p 3564
04/10/2022 138.00p 141.00p 137.50p 137.50p 12296
03/10/2022 138.00p 138.00p 134.00p 134.00p 2
30/09/2022 138.00p 134.00p 132.00p 134.00p 13
29/09/2022 138.00p 138.00p 131.50p 131.50p 2141
28/09/2022 143.00p 137.60p 131.50p 131.50p 2000
27/09/2022 143.00p 160.00p 127.00p 131.50p 9617
26/09/2022 167.00p 160.00p 155.00p 155.00p 2
23/09/2022 167.00p 167.00p 157.00p 157.00p 8000
22/09/2022 180.00p 180.00p 175.00p 180.00p 0
21/09/2022 180.00p 181.05p 171.50p 175.00p 3709
20/09/2022 180.00p 185.00p 185.00p 185.00p 0
16/09/2022 180.00p 185.00p 185.00p 185.00p 0
15/09/2022 180.00p 185.00p 181.00p 185.00p 10
14/09/2022 180.00p 185.00p 180.00p 185.00p 16
13/09/2022 182.00p 189.50p 182.50p 185.00p 1277
12/09/2022 182.00p 185.00p 185.00p 185.00p 0
09/09/2022 182.00p 189.50p 185.00p 185.00p 1184
08/09/2022 182.00p 185.00p 185.00p 185.00p 0
07/09/2022 182.00p 185.00p 185.00p 185.00p 0
06/09/2022 182.00p 185.00p 185.00p 185.00p 0
05/09/2022 182.00p 185.00p 185.00p 185.00p 0
02/09/2022 182.00p 185.00p 182.00p 185.00p 10
01/09/2022 190.00p 187.00p 180.00p 187.00p 5
31/08/2022 190.00p 187.00p 187.00p 187.00p 0
30/08/2022 190.00p 187.00p 180.00p 187.00p 4
26/08/2022 190.00p 187.00p 183.50p 187.00p 169
25/08/2022 190.00p 187.00p 187.00p 187.00p 0
24/08/2022 190.00p 198.33p 181.00p 187.00p 13205
23/08/2022 200.00p 200.00p 190.60p 196.00p 96
22/08/2022 200.00p 198.00p 198.00p 198.00p 0
19/08/2022 200.00p 198.00p 198.00p 198.00p 0
18/08/2022 200.00p 205.20p 198.00p 198.00p 100
17/08/2022 200.00p 205.20p 190.80p 198.00p 147
16/08/2022 200.00p 205.20p 190.80p 198.00p 701
15/08/2022 200.00p 198.00p 198.00p 198.00p 0
12/08/2022 200.00p 205.20p 198.00p 198.00p 100
11/08/2022 200.00p 200.00p 198.00p 198.00p 1807
10/08/2022 187.00p 202.00p 187.00p 202.00p 5870
09/08/2022 186.00p 190.00p 190.00p 190.00p 0
08/08/2022 186.00p 190.00p 183.00p 190.00p 178
05/08/2022 190.00p 190.00p 180.00p 190.00p 10
04/08/2022 190.00p 192.50p 190.00p 192.50p 0
03/08/2022 190.00p 190.00p 187.50p 190.00p 0
02/08/2022 190.00p 195.00p 183.00p 187.50p 23
01/08/2022 190.00p 190.00p 190.00p 190.00p 0
29/07/2022 190.00p 199.00p 190.00p 190.00p 242
28/07/2022 190.00p 185.00p 185.00p 185.00p 0
27/07/2022 190.00p 185.00p 178.00p 185.00p 34
26/07/2022 190.00p 185.00p 185.00p 185.00p 0
25/07/2022 190.00p 185.00p 185.00p 185.00p 0
22/07/2022 190.00p 185.00p 176.00p 185.00p 75
21/07/2022 190.00p 185.00p 185.00p 185.00p 0
20/07/2022 190.00p 195.00p 185.00p 185.00p 37
19/07/2022 190.00p 185.00p 185.00p 185.00p 0
18/07/2022 190.00p 185.00p 175.00p 185.00p 384
15/07/2022 190.00p 186.50p 185.00p 186.50p 0
14/07/2022 190.00p 194.00p 185.00p 185.00p 29
13/07/2022 190.00p 185.00p 185.00p 185.00p 0
12/07/2022 190.00p 185.00p 185.00p 185.00p 0
11/07/2022 190.00p 185.00p 185.00p 185.00p 0
08/07/2022 190.00p 190.00p 185.00p 185.00p 1550
07/07/2022 190.00p 182.50p 182.50p 182.50p 0
06/07/2022 190.00p 190.00p 182.50p 182.50p 66
05/07/2022 181.50p 185.00p 180.00p 180.00p 2502
04/07/2022 181.50p 185.00p 182.50p 182.50p 5
01/07/2022 181.50p 180.00p 180.00p 180.00p 0
30/06/2022 181.50p 180.00p 180.00p 180.00p 0
29/06/2022 181.50p 181.50p 180.00p 180.00p 0
28/06/2022 190.00p 190.00p 181.50p 181.50p 37
27/06/2022 185.00p 187.00p 181.00p 181.00p 1
24/06/2022 185.00p 188.00p 181.50p 181.50p 1
23/06/2022 185.00p 182.50p 180.00p 182.50p 0
22/06/2022 185.00p 180.00p 178.50p 180.00p 0
21/06/2022 185.00p 185.00p 178.50p 178.50p 2647
20/06/2022 181.00p 181.50p 175.00p 181.50p 3862
17/06/2022 181.00p 187.35p 180.50p 180.50p 304
16/06/2022 185.00p 190.00p 180.00p 186.00p 4813
15/06/2022 188.00p 200.00p 192.50p 192.50p 1
14/06/2022 188.00p 196.00p 187.85p 190.00p 3806
13/06/2022 202.00p 210.00p 190.00p 193.00p 9096
10/06/2022 202.00p 203.91p 196.00p 196.00p 3034
09/06/2022 194.00p 196.00p 193.50p 196.00p 0
08/06/2022 194.00p 200.00p 182.35p 193.50p 4542
07/06/2022 189.00p 190.00p 181.45p 185.00p 5013
06/06/2022 195.00p 195.00p 180.00p 185.00p 5505
01/06/2022 183.00p 204.00p 181.00p 190.00p 3107
31/05/2022 210.00p 216.00p 186.00p 200.00p 15530
27/05/2022 248.00p 245.00p 242.00p 242.00p 1000
26/05/2022 248.00p 240.00p 240.00p 240.00p 0
25/05/2022 248.00p 240.00p 240.00p 240.00p 0
24/05/2022 248.00p 240.00p 240.00p 240.00p 0
23/05/2022 248.00p 240.00p 240.00p 240.00p 0
20/05/2022 248.00p 240.00p 240.00p 240.00p 0
19/05/2022 248.00p 248.00p 234.50p 240.00p 805
18/05/2022 244.00p 240.00p 240.00p 240.00p 0
17/05/2022 244.00p 243.32p 234.50p 240.00p 45
16/05/2022 244.00p 240.00p 240.00p 240.00p 0
13/05/2022 244.00p 247.10p 240.00p 240.00p 2500
12/05/2022 244.00p 240.00p 234.50p 240.00p 104
11/05/2022 244.00p 241.00p 240.00p 240.00p 0
10/05/2022 244.00p 247.00p 232.00p 241.00p 2648
09/05/2022 268.00p 266.80p 257.00p 257.00p 7
06/05/2022 268.00p 268.00p 257.00p 257.00p 75
05/05/2022 250.00p 250.00p 247.00p 247.00p 745
04/05/2022 250.00p 266.20p 248.00p 260.00p 83
03/05/2022 250.00p 264.00p 250.00p 259.00p 752
29/04/2022 250.00p 250.00p 247.00p 248.00p 4470
28/04/2022 246.00p 247.00p 240.00p 247.00p 1401
27/04/2022 240.00p 243.00p 243.00p 243.00p 0
26/04/2022 240.00p 244.00p 240.00p 243.00p 2503
25/04/2022 234.00p 243.00p 234.00p 243.00p 3583
22/04/2022 234.00p 240.00p 234.00p 240.00p 1643
21/04/2022 244.00p 240.00p 237.00p 237.00p 2062
20/04/2022 244.00p 237.00p 237.00p 237.00p 0
19/04/2022 244.00p 244.00p 237.00p 237.00p 404
14/04/2022 230.00p 244.00p 235.80p 236.00p 425

*Close Price adjusted for both dividends and splits