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
25/01/2018 287.24p 289.55p 284.90p 285.37p 16169
24/01/2018 281.16p 290.98p 281.16p 290.05p 230196
23/01/2018 292.85p 292.85p 281.16p 282.09p 34237
22/01/2018 284.43p 289.11p 283.96p 285.37p 163913
19/01/2018 276.95p 284.43p 272.71p 283.96p 702846
18/01/2018 276.95p 276.95p 271.33p 272.74p 441231
17/01/2018 279.75p 279.75p 270.87p 271.33p 35194
16/01/2018 271.33p 275.08p 270.87p 275.08p 31958
15/01/2018 269.93p 276.95p 269.46p 276.95p 13236
12/01/2018 271.80p 274.61p 268.99p 269.46p 3445436
11/01/2018 273.20p 278.31p 273.20p 275.08p 5281
10/01/2018 277.41p 278.35p 274.14p 276.01p 15021
09/01/2018 281.16p 281.16p 271.33p 273.20p 5648
08/01/2018 278.35p 278.35p 272.74p 276.01p 25568
05/01/2018 272.27p 275.08p 272.27p 272.74p 27563
04/01/2018 274.14p 276.48p 272.27p 272.74p 46348
03/01/2018 272.27p 275.54p 271.33p 275.31p 62740
02/01/2018 271.33p 271.80p 263.38p 267.59p 79828
29/12/2017 265.72p 265.72p 261.98p 265.25p 33670
28/12/2017 264.78p 265.42p 255.66p 256.60p 127260
27/12/2017 273.44p 273.44p 255.43p 255.43p 208929
22/12/2017 272.27p 272.27p 267.59p 267.59p 322
21/12/2017 275.54p 276.01p 270.16p 273.67p 47653
20/12/2017 267.82p 271.33p 267.82p 269.93p 32744
19/12/2017 276.01p 276.01p 268.53p 273.20p 27318
18/12/2017 276.01p 276.01p 267.59p 268.76p 24487
15/12/2017 264.78p 276.01p 264.78p 270.40p 68779
14/12/2017 267.36p 273.20p 266.89p 268.53p 51794
13/12/2017 265.72p 273.20p 265.72p 272.97p 52955
12/12/2017 267.82p 268.06p 264.88p 268.06p 285463
11/12/2017 268.29p 269.23p 265.49p 268.06p 19782
08/12/2017 267.59p 274.37p 265.02p 265.02p 555085
07/12/2017 279.75p 279.75p 267.82p 274.14p 36134
06/12/2017 274.14p 274.37p 269.93p 274.14p 430579
05/12/2017 268.53p 276.01p 268.53p 275.08p 1191582
04/12/2017 261.98p 273.20p 261.98p 273.20p 241188
01/12/2017 271.80p 271.80p 265.95p 268.29p 15904
30/11/2017 260.11p 267.36p 260.11p 265.49p 74605
29/11/2017 260.34p 268.53p 260.34p 266.89p 35952
28/11/2017 268.53p 268.53p 265.02p 267.82p 29835
27/11/2017 270.16p 270.40p 267.59p 267.59p 240180
24/11/2017 271.80p 272.27p 267.79p 271.33p 322083
23/11/2017 271.80p 271.83p 263.85p 263.85p 827264
22/11/2017 270.40p 271.80p 267.36p 268.53p 20697
21/11/2017 262.91p 271.33p 262.91p 270.87p 81732
20/11/2017 267.12p 270.60p 264.78p 268.53p 48525
17/11/2017 265.72p 271.33p 264.55p 271.33p 58778
16/11/2017 265.02p 271.80p 263.61p 271.80p 19679
15/11/2017 269.46p 271.10p 263.38p 265.72p 144252
14/11/2017 268.06p 273.20p 268.06p 269.93p 57217
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

*Close Price adjusted for both dividends and splits