C&C Group (CDI) (CCR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C&C Group (CDI)

Date Open High Low Close* Volume
13/11/2017 270.40p 276.22p 263.85p 270.63p 145956
10/11/2017 276.95p 276.95p 274.37p 274.84p 18717
09/11/2017 270.63p 279.05p 270.63p 275.54p 36656
08/11/2017 282.33p 282.33p 274.61p 276.48p 1340589
07/11/2017 272.97p 275.08p 271.80p 273.67p 23370
06/11/2017 284.43p 284.43p 273.44p 273.67p 26835
03/11/2017 278.82p 283.50p 274.84p 276.25p 101038
02/11/2017 279.05p 279.05p 273.91p 273.91p 36308
01/11/2017 278.82p 285.60p 273.67p 279.75p 4028378
31/10/2017 276.01p 281.86p 275.64p 276.95p 50527
30/10/2017 276.48p 280.69p 276.03p 279.75p 36731
27/10/2017 278.35p 279.05p 272.97p 279.05p 209313
26/10/2017 270.40p 279.75p 270.40p 279.52p 1916986
25/10/2017 283.73p 283.73p 274.61p 274.84p 48365
24/10/2017 276.95p 281.39p 276.95p 279.99p 684327
23/10/2017 273.67p 279.29p 273.67p 275.31p 5379
20/10/2017 277.88p 279.29p 275.08p 276.01p 102030
19/10/2017 279.75p 280.90p 272.04p 274.61p 135225
18/10/2017 280.22p 280.90p 277.88p 280.69p 25283
17/10/2017 279.52p 282.33p 279.52p 280.69p 335645
16/10/2017 280.69p 286.30p 278.58p 280.22p 578232
13/10/2017 286.30p 288.41p 280.46p 280.46p 10770
12/10/2017 290.28p 290.28p 285.37p 285.37p 8407
11/10/2017 286.77p 289.58p 286.30p 287.47p 39205
10/10/2017 288.64p 289.11p 287.24p 289.11p 35905
09/10/2017 287.94p 289.11p 286.07p 288.64p 10615
06/10/2017 290.98p 292.85p 288.64p 291.92p 81346
05/10/2017 288.17p 290.05p 284.67p 288.88p 4548
04/10/2017 290.05p 290.28p 283.26p 286.30p 10340
03/10/2017 284.43p 290.28p 284.43p 290.28p 5619
02/10/2017 284.20p 289.58p 282.09p 284.90p 4162
29/09/2017 286.07p 290.05p 279.75p 285.13p 8206
28/09/2017 284.90p 290.28p 278.12p 286.30p 73743
27/09/2017 280.92p 286.07p 280.92p 285.48p 3458
26/09/2017 276.95p 277.65p 276.25p 276.95p 32502
25/09/2017 278.12p 280.69p 276.48p 277.88p 60327
22/09/2017 282.09p 282.09p 276.01p 279.29p 4689
21/09/2017 279.05p 280.69p 278.35p 279.75p 26288
20/09/2017 277.88p 278.35p 273.20p 273.67p 15218
19/09/2017 275.08p 277.88p 275.08p 275.08p 121923
18/09/2017 276.25p 279.75p 275.31p 276.48p 15441
15/09/2017 279.05p 279.05p 275.54p 278.82p 60139
14/09/2017 283.50p 283.96p 277.65p 280.22p 14206
13/09/2017 287.24p 287.94p 280.69p 286.30p 3557
12/09/2017 287.01p 287.24p 280.69p 283.96p 69010
11/09/2017 279.29p 286.30p 266.19p 285.37p 188215
08/09/2017 287.71p 288.17p 281.63p 286.77p 2028
07/09/2017 289.81p 289.81p 281.63p 286.54p 3918
06/09/2017 288.88p 289.11p 281.63p 286.77p 3428
05/09/2017 287.47p 287.47p 286.77p 287.24p 6152
04/09/2017 281.86p 288.64p 280.69p 283.50p 10492
01/09/2017 282.09p 286.77p 278.82p 283.96p 11455
31/08/2017 272.50p 282.09p 272.50p 281.16p 58805
30/08/2017 271.10p 277.88p 271.10p 277.41p 11746
29/08/2017 275.78p 278.58p 269.46p 272.74p 1258
25/08/2017 273.67p 276.48p 271.57p 274.49p 10969
24/08/2017 281.39p 281.39p 271.33p 271.33p 10817
23/08/2017 280.69p 280.69p 276.48p 279.29p 8561
22/08/2017 280.69p 281.98p 280.69p 281.98p 500
21/08/2017 286.54p 288.17p 276.01p 279.29p 6202
18/08/2017 282.56p 284.67p 280.22p 280.69p 5398
17/08/2017 288.17p 288.41p 281.63p 285.84p 8463
16/08/2017 289.11p 290.51p 287.47p 290.51p 8348
15/08/2017 288.17p 291.92p 288.17p 291.92p 13666
14/08/2017 288.88p 291.92p 284.67p 291.10p 15837
11/08/2017 286.54p 286.54p 276.95p 282.91p 16262
10/08/2017 284.43p 286.77p 280.92p 283.96p 13434
09/08/2017 282.33p 282.79p 277.88p 282.09p 18964
08/08/2017 282.33p 283.50p 280.22p 280.22p 8188
07/08/2017 283.50p 284.43p 277.88p 284.43p 33479
04/08/2017 280.69p 282.79p 279.52p 282.79p 35872
03/08/2017 280.92p 282.56p 279.52p 281.86p 4068
02/08/2017 286.30p 286.30p 282.09p 283.50p 18895
01/08/2017 283.26p 288.41p 283.26p 287.01p 35928
31/07/2017 290.98p 290.98p 276.95p 283.50p 325281
28/07/2017 290.98p 290.98p 281.39p 289.11p 117586
27/07/2017 291.22p 291.22p 279.75p 289.11p 22571
26/07/2017 291.92p 294.72p 285.37p 287.24p 15299
25/07/2017 294.72p 295.66p 292.85p 294.49p 10820
24/07/2017 291.45p 294.96p 290.98p 294.84p 15192
21/07/2017 290.98p 299.40p 290.28p 294.02p 18519
20/07/2017 290.98p 290.98p 288.41p 290.28p 4466
19/07/2017 281.63p 291.22p 281.63p 290.98p 52927
18/07/2017 289.11p 289.11p 283.96p 284.43p 3140
17/07/2017 288.17p 289.11p 287.24p 289.11p 17933
14/07/2017 286.30p 289.11p 283.50p 286.07p 9339
13/07/2017 283.73p 287.01p 282.33p 283.85p 28373
12/07/2017 286.77p 292.39p 284.20p 292.39p 12775
11/07/2017 285.37p 289.58p 284.67p 286.54p 60887
10/07/2017 285.37p 288.17p 283.50p 286.77p 30324
07/07/2017 291.92p 292.62p 285.60p 286.77p 116036
06/07/2017 292.85p 298.70p 291.92p 294.72p 51173
05/07/2017 293.55p 306.65p 293.55p 299.40p 10403
04/07/2017 299.40p 301.27p 299.17p 299.75p 4310
03/07/2017 302.21p 303.61p 297.30p 300.81p 11469
30/06/2017 302.21p 302.91p 299.40p 301.27p 63731
29/06/2017 298.47p 302.68p 297.76p 302.68p 52554
28/06/2017 297.53p 299.40p 293.09p 299.40p 29666
27/06/2017 300.57p 300.57p 296.36p 297.30p 18027
26/06/2017 298.93p 303.61p 295.43p 303.61p 61593
23/06/2017 299.40p 300.10p 295.43p 295.89p 19031
22/06/2017 308.76p 311.33p 301.27p 307.82p 35531
21/06/2017 314.61p 314.61p 309.46p 311.80p 33329
20/06/2017 311.57p 313.44p 311.57p 313.44p 14897
19/06/2017 310.16p 312.74p 309.23p 311.57p 17617
16/06/2017 307.36p 309.46p 305.48p 309.23p 120491
15/06/2017 312.97p 312.97p 306.89p 312.38p 47554
14/06/2017 311.80p 315.31p 310.40p 312.97p 282602
13/06/2017 313.44p 313.44p 310.16p 311.80p 104717
12/06/2017 314.37p 315.07p 310.16p 313.44p 59778
09/06/2017 310.86p 312.22p 307.30p 312.03p 64733
08/06/2017 308.76p 313.20p 307.82p 309.23p 75443
07/06/2017 318.11p 318.11p 301.27p 309.23p 199963
06/06/2017 318.11p 318.11p 311.85p 313.90p 134539
05/06/2017 319.05p 321.62p 318.39p 320.69p 29642
02/06/2017 317.65p 321.62p 316.90p 317.30p 134460
01/06/2017 319.05p 321.34p 314.14p 316.24p 203928
31/05/2017 314.37p 324.90p 314.37p 318.58p 247333
30/05/2017 319.75p 322.79p 315.78p 319.52p 168155
26/05/2017 318.11p 321.16p 317.93p 319.52p 258010
25/05/2017 318.58p 320.45p 313.44p 318.11p 325822
24/05/2017 322.56p 326.54p 321.23p 324.55p 71649
23/05/2017 323.49p 327.47p 321.43p 326.54p 416700
22/05/2017 327.94p 327.94p 319.99p 320.45p 206303
19/05/2017 327.00p 328.64p 323.49p 327.47p 113739
18/05/2017 329.34p 329.81p 321.86p 326.89p 46741
17/05/2017 331.21p 334.49p 326.54p 328.41p 102645
16/05/2017 328.87p 334.49p 325.13p 331.92p 105284
15/05/2017 333.09p 337.53p 322.79p 327.47p 95876
12/05/2017 339.63p 340.10p 330.04p 332.62p 77613
11/05/2017 350.39p 350.39p 338.70p 338.70p 46489
10/05/2017 356.71p 356.71p 347.03p 349.22p 16211
09/05/2017 353.67p 362.32p 353.67p 362.32p 79352
08/05/2017 355.31p 355.54p 353.44p 355.07p 268048
05/05/2017 364.90p 364.90p 352.50p 354.60p 257198
04/05/2017 362.09p 362.09p 359.52p 360.92p 59496
03/05/2017 359.75p 364.66p 353.67p 361.62p 35729
02/05/2017 353.67p 362.09p 353.67p 360.22p 38370
28/04/2017 353.67p 354.25p 347.12p 350.75p 67928
27/04/2017 348.52p 356.24p 348.52p 356.24p 23522
26/04/2017 347.12p 350.86p 346.65p 347.00p 17471
25/04/2017 343.61p 347.59p 343.61p 347.59p 22637
24/04/2017 352.03p 352.03p 345.48p 345.95p 6508
21/04/2017 353.67p 353.67p 337.76p 340.57p 15826
20/04/2017 349.93p 349.93p 338.23p 342.44p 57015
19/04/2017 344.31p 347.35p 339.87p 341.74p 37183
18/04/2017 346.18p 349.22p 342.91p 342.91p 41381
13/04/2017 350.86p 352.31p 346.42p 346.42p 17444
12/04/2017 350.39p 350.86p 345.25p 350.16p 9498
11/04/2017 350.39p 351.21p 346.18p 351.21p 26516
10/04/2017 355.54p 360.22p 348.06p 351.91p 76263
07/04/2017 346.18p 353.67p 342.91p 352.50p 47332
06/04/2017 345.95p 348.99p 343.03p 343.03p 27802
05/04/2017 346.18p 353.67p 341.51p 349.69p 14769
04/04/2017 344.08p 344.31p 341.51p 343.61p 34695
03/04/2017 349.46p 349.46p 340.80p 341.97p 344860
31/03/2017 347.12p 347.12p 340.10p 340.57p 81665
30/03/2017 356.48p 356.48p 338.70p 341.97p 37081
29/03/2017 348.99p 349.46p 340.57p 348.06p 35983
28/03/2017 350.86p 353.67p 341.97p 347.24p 35638
27/03/2017 353.67p 353.67p 341.51p 350.16p 31375
24/03/2017 346.18p 353.67p 346.18p 351.80p 21547
23/03/2017 353.44p 353.67p 346.89p 350.16p 23459
22/03/2017 349.46p 352.38p 344.31p 352.38p 19258
21/03/2017 353.67p 353.67p 346.18p 347.35p 486403
20/03/2017 353.90p 354.84p 351.43p 352.50p 10953
17/03/2017 348.29p 352.27p 348.29p 349.93p 60117
16/03/2017 348.99p 352.50p 347.59p 347.59p 12210
15/03/2017 347.35p 350.86p 341.79p 345.25p 317448
14/03/2017 351.80p 353.67p 347.12p 347.12p 39650
13/03/2017 352.97p 361.86p 351.33p 353.90p 37083
10/03/2017 332.15p 358.35p 329.44p 355.54p 110346
09/03/2017 363.49p 364.66p 362.09p 363.26p 9986
08/03/2017 361.15p 363.73p 360.45p 363.73p 15187
07/03/2017 363.49p 365.60p 359.75p 365.36p 41181
06/03/2017 364.90p 368.64p 360.92p 363.73p 35773
03/03/2017 362.32p 365.36p 360.22p 364.66p 24910
02/03/2017 360.45p 364.43p 360.22p 363.26p 21114
01/03/2017 364.66p 364.66p 357.18p 362.91p 54139
28/02/2017 366.77p 366.77p 361.15p 366.30p 72341
27/02/2017 360.22p 366.77p 360.22p 366.77p 33832
24/02/2017 365.83p 367.70p 363.61p 363.61p 54087
23/02/2017 370.04p 370.28p 363.73p 366.77p 48792
22/02/2017 369.57p 370.51p 365.01p 365.01p 5822
21/02/2017 370.28p 370.28p 366.30p 369.57p 15114
20/02/2017 367.47p 369.57p 367.33p 368.87p 6755
17/02/2017 369.57p 370.28p 363.03p 365.13p 27909
16/02/2017 366.07p 369.81p 363.49p 369.11p 89873
15/02/2017 360.22p 369.78p 360.05p 367.70p 28854
14/02/2017 368.64p 373.08p 365.83p 369.93p 38199
13/02/2017 368.87p 376.12p 366.30p 371.45p 39031
10/02/2017 368.17p 369.57p 366.07p 369.57p 52107
09/02/2017 371.45p 373.72p 368.30p 368.64p 40662
08/02/2017 372.85p 372.85p 362.79p 365.36p 10582
07/02/2017 369.34p 373.32p 368.87p 369.34p 37052
06/02/2017 359.28p 372.85p 359.28p 368.41p 65935
03/02/2017 360.45p 360.45p 355.07p 356.01p 35948
02/02/2017 369.57p 370.30p 358.58p 362.56p 84279
01/02/2017 372.38p 372.46p 363.49p 363.49p 26018
31/01/2017 369.81p 370.74p 364.90p 368.64p 221769

*Close Price adjusted for both dividends and splits