Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
27/02/2013 111.00p 112.00p 108.50p 112.00p 26330
26/02/2013 109.50p 109.92p 108.00p 108.50p 97080
25/02/2013 112.50p 112.50p 109.50p 109.50p 22920
22/02/2013 110.50p 112.50p 109.50p 109.50p 36340
21/02/2013 110.00p 113.50p 109.50p 109.50p 25770
20/02/2013 109.10p 113.50p 109.00p 113.50p 56260
19/02/2013 111.20p 111.90p 108.00p 110.50p 11140
18/02/2013 108.10p 111.50p 108.00p 108.00p 23450
15/02/2013 111.00p 114.00p 108.00p 108.00p 97890
14/02/2013 111.00p 115.00p 111.00p 111.00p 41230
13/02/2013 111.00p 115.00p 111.00p 115.00p 46430
12/02/2013 114.50p 115.00p 111.50p 115.00p 40190
11/02/2013 114.00p 115.00p 111.00p 115.00p 58380
08/02/2013 111.00p 113.50p 111.00p 111.00p 24310
07/02/2013 115.00p 115.00p 111.20p 115.00p 13270
06/02/2013 113.50p 114.41p 111.50p 112.25p 42860
05/02/2013 115.70p 116.30p 109.83p 112.50p 74510
04/02/2013 114.50p 117.50p 113.50p 116.00p 73060
01/02/2013 110.50p 114.50p 110.50p 113.50p 57790
31/01/2013 113.00p 114.45p 112.50p 112.50p 29880
30/01/2013 113.50p 114.00p 112.34p 113.75p 43400
29/01/2013 112.20p 113.92p 111.50p 113.50p 101610
28/01/2013 109.50p 112.00p 109.50p 111.10p 41320
25/01/2013 111.99p 112.00p 110.10p 110.35p 17310
24/01/2013 112.50p 112.50p 108.98p 110.35p 62630
23/01/2013 111.50p 112.50p 111.30p 111.75p 88720
22/01/2013 111.00p 112.30p 109.60p 111.30p 84850
21/01/2013 108.60p 111.00p 106.65p 109.60p 54060
18/01/2013 107.50p 110.00p 105.00p 109.05p 95040
17/01/2013 107.50p 107.58p 104.50p 105.00p 44460
16/01/2013 107.50p 107.50p 105.30p 106.00p 9320
15/01/2013 106.50p 107.59p 104.00p 104.00p 42680
14/01/2013 104.00p 108.00p 104.00p 106.00p 63730
11/01/2013 106.40p 107.50p 105.00p 106.00p 22120
10/01/2013 102.50p 107.50p 102.50p 103.50p 76180
09/01/2013 103.60p 104.17p 102.50p 102.50p 20320
08/01/2013 107.28p 107.30p 104.00p 104.75p 38180
07/01/2013 105.80p 105.80p 104.40p 104.75p 15310
04/01/2013 104.00p 106.00p 104.00p 106.00p 16940
03/01/2013 106.00p 106.00p 104.50p 104.80p 66190
02/01/2013 104.40p 106.50p 104.07p 105.00p 31160
31/12/2012 104.34p 107.00p 104.34p 105.50p 8060
28/12/2012 105.50p 107.00p 103.90p 105.50p 25590
27/12/2012 104.00p 105.20p 103.00p 104.50p 24260
24/12/2012 101.50p 105.20p 101.50p 103.70p 4290
21/12/2012 105.50p 105.50p 101.50p 101.50p 19950
20/12/2012 105.50p 105.50p 101.50p 101.50p 32580
19/12/2012 103.00p 105.50p 102.00p 105.50p 56730
18/12/2012 104.00p 105.00p 101.00p 105.00p 42980
17/12/2012 103.40p 103.40p 100.00p 100.00p 23650
14/12/2012 101.00p 103.40p 101.00p 102.00p 32960
13/12/2012 103.40p 103.40p 101.55p 101.55p 26920
12/12/2012 104.00p 104.00p 101.90p 101.90p 23250
11/12/2012 103.00p 103.50p 100.50p 103.25p 46230
10/12/2012 103.00p 104.00p 102.00p 104.00p 21790
07/12/2012 103.00p 103.00p 100.00p 102.00p 31880
06/12/2012 100.00p 103.00p 100.00p 102.00p 13630
05/12/2012 100.20p 102.30p 98.58p 100.75p 48640
04/12/2012 99.50p 101.67p 99.32p 100.25p 40610
03/12/2012 100.00p 101.30p 98.55p 100.25p 31750
30/11/2012 100.00p 101.00p 98.50p 99.50p 42400
29/11/2012 100.00p 102.00p 98.50p 100.00p 45830
28/11/2012 98.00p 101.20p 98.00p 101.00p 10850
27/11/2012 99.00p 101.90p 99.00p 100.00p 47830
26/11/2012 97.50p 100.00p 97.00p 97.70p 96800
23/11/2012 95.25p 100.00p 95.25p 98.75p 149920
22/11/2012 96.22p 96.26p 94.50p 96.00p 45370
21/11/2012 93.55p 96.50p 93.50p 95.25p 74570
20/11/2012 93.30p 96.00p 93.30p 96.00p 38850
19/11/2012 93.60p 95.00p 92.67p 95.00p 72190
16/11/2012 93.94p 95.00p 91.55p 95.00p 42990
15/11/2012 93.77p 95.00p 93.77p 95.00p 2330
14/11/2012 91.75p 94.00p 91.75p 92.20p 188040
13/11/2012 93.40p 94.13p 92.50p 94.00p 317150
12/11/2012 93.00p 94.63p 91.70p 92.00p 254110
09/11/2012 92.50p 93.30p 90.90p 90.90p 170750
08/11/2012 94.00p 94.00p 92.60p 93.35p 63680
07/11/2012 96.50p 96.50p 93.50p 94.50p 5760
06/11/2012 95.00p 95.00p 94.75p 94.75p 4180
05/11/2012 93.00p 95.50p 92.85p 94.50p 52550
02/11/2012 93.55p 94.20p 92.50p 92.50p 27130
01/11/2012 95.00p 95.00p 93.20p 94.50p 60880
31/10/2012 97.20p 97.20p 93.65p 94.50p 23530
30/10/2012 97.20p 97.20p 93.55p 95.00p 27270
29/10/2012 93.50p 94.74p 92.49p 94.00p 56270
26/10/2012 93.87p 95.00p 93.87p 94.25p 11200
25/10/2012 94.45p 94.95p 93.85p 94.95p 25800
24/10/2012 95.00p 95.00p 94.60p 95.00p 45840
23/10/2012 95.10p 96.46p 94.95p 94.95p 38620
22/10/2012 97.50p 97.50p 94.50p 96.00p 38160
19/10/2012 96.00p 96.00p 95.00p 95.00p 29100
18/10/2012 97.50p 97.50p 94.76p 97.50p 27350
17/10/2012 96.50p 96.50p 94.70p 95.00p 5260
16/10/2012 96.50p 96.50p 95.94p 96.15p 8970
15/10/2012 95.00p 97.45p 94.27p 96.50p 48000
12/10/2012 95.00p 96.50p 94.95p 95.60p 16940
11/10/2012 95.00p 96.00p 94.10p 96.00p 49370
10/10/2012 95.05p 97.50p 94.20p 94.85p 200040
09/10/2012 96.00p 97.50p 93.75p 96.50p 93970
08/10/2012 95.84p 97.05p 95.76p 96.25p 18620
05/10/2012 97.50p 97.50p 96.50p 96.60p 37150
04/10/2012 96.00p 97.20p 95.70p 97.00p 38800
03/10/2012 97.50p 99.22p 96.20p 98.00p 115820
02/10/2012 96.80p 98.95p 96.20p 96.50p 49890
01/10/2012 97.50p 97.50p 96.50p 96.50p 6930
28/09/2012 97.25p 97.75p 96.68p 97.75p 70700
27/09/2012 99.00p 99.00p 95.05p 96.55p 44940
26/09/2012 96.20p 98.90p 96.00p 98.90p 18340
25/09/2012 97.60p 99.50p 97.21p 98.00p 44320
24/09/2012 99.00p 101.17p 97.00p 98.75p 68910
21/09/2012 101.00p 101.70p 99.13p 100.00p 129870
20/09/2012 99.00p 100.00p 98.00p 99.00p 26620
19/09/2012 99.00p 99.00p 97.46p 97.85p 54630
18/09/2012 97.50p 98.90p 96.00p 96.80p 88710
17/09/2012 97.00p 97.50p 96.00p 96.00p 38520
14/09/2012 95.00p 97.70p 94.95p 97.50p 84460
13/09/2012 97.70p 97.70p 95.52p 97.00p 35640
12/09/2012 98.00p 98.00p 94.50p 95.00p 26690
11/09/2012 98.00p 98.00p 94.50p 97.70p 67940
10/09/2012 96.50p 98.00p 95.28p 98.00p 34620
07/09/2012 98.75p 99.00p 95.50p 99.00p 40480
06/09/2012 98.40p 98.40p 95.98p 96.50p 49390
05/09/2012 98.50p 98.50p 95.00p 96.75p 44560
04/09/2012 97.00p 98.40p 96.00p 98.40p 85350
03/09/2012 95.00p 98.00p 94.72p 98.00p 70860
31/08/2012 92.50p 95.40p 92.50p 93.50p 61540
30/08/2012 95.00p 95.42p 94.00p 94.00p 14000
29/08/2012 92.50p 95.50p 92.50p 92.50p 25840
28/08/2012 94.00p 96.00p 93.70p 95.00p 84180
24/08/2012 94.00p 94.00p 91.67p 92.45p 39790
23/08/2012 94.00p 94.00p 92.50p 92.50p 30080
22/08/2012 93.75p 94.00p 93.50p 93.50p 41300
21/08/2012 93.00p 96.00p 92.50p 92.50p 88040
20/08/2012 92.50p 93.40p 91.43p 91.90p 86580
17/08/2012 92.20p 92.50p 91.34p 92.00p 23250
16/08/2012 92.00p 92.10p 91.50p 91.50p 19660
15/08/2012 91.00p 92.20p 90.57p 91.30p 63080
14/08/2012 90.25p 91.00p 89.00p 90.25p 39040
13/08/2012 87.50p 90.83p 87.00p 87.00p 36930
10/08/2012 87.25p 91.00p 87.25p 89.75p 40160
09/08/2012 89.50p 89.50p 88.25p 88.25p 130
08/08/2012 89.50p 89.50p 87.10p 88.25p 18940
07/08/2012 89.50p 89.50p 87.10p 87.20p 18490
06/08/2012 88.50p 88.50p 87.20p 88.00p 13550
03/08/2012 88.00p 88.85p 87.41p 87.80p 27770
02/08/2012 89.50p 89.50p 87.10p 88.25p 41660
01/08/2012 89.40p 89.40p 87.00p 87.00p 2350
31/07/2012 87.05p 89.73p 87.00p 88.25p 47580
30/07/2012 87.00p 89.30p 87.00p 87.00p 29580
27/07/2012 88.00p 89.00p 86.60p 87.50p 63550
26/07/2012 87.05p 89.00p 87.05p 88.00p 4520
25/07/2012 86.50p 88.65p 86.50p 87.00p 20050
24/07/2012 88.55p 89.35p 86.50p 86.50p 9090
23/07/2012 86.50p 89.00p 86.50p 86.50p 28890
20/07/2012 87.50p 88.00p 85.00p 86.50p 14830
19/07/2012 85.00p 87.50p 85.00p 86.60p 62200
18/07/2012 88.50p 89.86p 85.00p 85.00p 92770
17/07/2012 91.00p 91.00p 88.00p 90.00p 55630
16/07/2012 87.00p 89.00p 87.00p 87.00p 36420
13/07/2012 86.00p 91.00p 86.00p 87.00p 110120
12/07/2012 86.20p 89.00p 86.20p 89.00p 247340
11/07/2012 87.00p 88.00p 84.25p 87.15p 2250
10/07/2012 84.50p 88.50p 84.50p 88.20p 55580
09/07/2012 84.40p 86.90p 84.40p 86.90p 12530
06/07/2012 84.15p 87.00p 84.15p 84.50p 54400
05/07/2012 84.40p 87.00p 84.40p 84.40p 27370
04/07/2012 84.00p 86.60p 83.70p 84.00p 31970
03/07/2012 84.35p 86.75p 84.00p 84.40p 53830
02/07/2012 85.00p 86.45p 84.00p 84.65p 102740
29/06/2012 83.70p 84.96p 83.70p 84.35p 9060
28/06/2012 84.87p 85.00p 83.90p 85.00p 29640
27/06/2012 85.00p 85.00p 83.70p 83.70p 27100
26/06/2012 85.65p 87.66p 85.20p 85.38p 15720
25/06/2012 84.20p 85.01p 84.00p 84.30p 24410
22/06/2012 85.75p 86.85p 84.00p 85.38p 70020
21/06/2012 85.00p 87.42p 84.00p 84.20p 22200
20/06/2012 88.30p 88.30p 84.00p 86.50p 104380
19/06/2012 85.55p 89.00p 85.00p 89.00p 92760
18/06/2012 86.80p 90.00p 85.00p 87.40p 182460
15/06/2012 84.00p 88.60p 80.50p 88.55p 211420
14/06/2012 82.60p 84.30p 80.50p 84.30p 45120
13/06/2012 84.00p 84.50p 83.00p 84.50p 35610
12/06/2012 83.50p 84.00p 80.00p 84.00p 64390
11/06/2012 81.50p 83.50p 80.00p 83.50p 111560
08/06/2012 80.00p 83.90p 79.00p 81.00p 81470
07/06/2012 81.95p 84.00p 80.40p 80.40p 84400
06/06/2012 82.50p 83.50p 79.05p 80.00p 107550
01/06/2012 82.75p 84.66p 80.00p 80.00p 55430
31/05/2012 84.50p 85.17p 84.00p 84.00p 23450
30/05/2012 87.00p 87.00p 82.50p 83.88p 84180
29/05/2012 86.00p 88.50p 84.50p 84.50p 99650
28/05/2012 85.00p 87.21p 85.00p 85.00p 97960
25/05/2012 85.50p 87.50p 85.00p 86.00p 116740
24/05/2012 84.50p 88.00p 82.66p 85.00p 84450
23/05/2012 84.50p 88.04p 84.50p 84.50p 83170
22/05/2012 85.15p 87.90p 84.50p 85.00p 135650
21/05/2012 87.50p 87.50p 83.00p 84.80p 96770
18/05/2012 83.30p 85.85p 82.00p 83.05p 101200
17/05/2012 82.90p 86.20p 82.90p 84.70p 13050
16/05/2012 81.20p 83.50p 80.27p 82.90p 108910

*Close Price adjusted for both dividends and splits