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
16/09/2014 394.74p 397.27p 392.78p 393.06p 86812
15/09/2014 387.35p 401.85p 387.35p 392.97p 183231
12/09/2014 399.42p 399.42p 388.19p 391.09p 170496
11/09/2014 397.46p 400.73p 394.56p 395.02p 39833
10/09/2014 402.32p 402.32p 393.06p 397.27p 74987
09/09/2014 401.39p 401.39p 395.49p 396.71p 90235
08/09/2014 402.42p 402.42p 397.64p 398.49p 78198
05/09/2014 411.68p 411.68p 402.13p 404.57p 124254
04/09/2014 402.42p 409.81p 400.08p 402.32p 383142
03/09/2014 402.51p 404.01p 400.36p 402.60p 48550
02/09/2014 406.53p 406.91p 401.39p 401.95p 82081
01/09/2014 405.22p 405.41p 400.92p 405.13p 39434
29/08/2014 401.57p 404.85p 398.21p 403.26p 80464
28/08/2014 407.00p 407.00p 395.30p 401.39p 219172
27/08/2014 407.56p 407.94p 399.89p 400.82p 113382
26/08/2014 406.44p 408.40p 402.32p 408.40p 107137
22/08/2014 398.95p 405.88p 398.95p 403.26p 161274
21/08/2014 399.42p 400.92p 393.53p 400.45p 51457
20/08/2014 401.57p 401.57p 391.28p 391.56p 206201
19/08/2014 405.32p 405.32p 396.90p 398.21p 106458
18/08/2014 402.98p 404.75p 395.77p 396.80p 107254
15/08/2014 404.85p 405.97p 402.04p 404.01p 116332
14/08/2014 399.70p 406.63p 399.23p 402.79p 137852
13/08/2014 402.13p 402.79p 396.71p 399.23p 128343
12/08/2014 401.85p 404.85p 399.05p 403.16p 116481
11/08/2014 390.16p 402.23p 390.16p 401.39p 137123
08/08/2014 390.16p 396.71p 390.16p 391.28p 75249
07/08/2014 394.46p 397.18p 389.60p 394.37p 671839
06/08/2014 395.96p 405.13p 393.90p 396.71p 70626
05/08/2014 395.21p 405.13p 393.81p 405.13p 127317
04/08/2014 390.16p 397.36p 390.16p 393.81p 166988
01/08/2014 392.97p 398.67p 389.13p 394.84p 90291
31/07/2014 400.45p 404.57p 395.87p 396.15p 69742
30/07/2014 416.45p 416.45p 401.67p 402.32p 62846
29/07/2014 413.64p 414.30p 407.94p 407.94p 31966
28/07/2014 415.33p 415.33p 411.68p 412.05p 74589
25/07/2014 415.89p 416.64p 410.74p 411.68p 36056
24/07/2014 416.45p 418.60p 413.46p 413.92p 35099
23/07/2014 412.89p 418.70p 411.21p 415.98p 70684
22/07/2014 418.04p 420.38p 413.55p 415.42p 121296
21/07/2014 414.30p 420.85p 413.55p 416.82p 80827
18/07/2014 411.68p 420.38p 407.28p 417.67p 187718
17/07/2014 400.45p 416.16p 400.45p 414.39p 311301
16/07/2014 403.26p 409.15p 400.82p 401.01p 106711
15/07/2014 407.47p 408.78p 398.58p 403.91p 166655
14/07/2014 413.18p 413.18p 401.39p 404.47p 90194
11/07/2014 410.56p 410.56p 399.70p 401.39p 92506
10/07/2014 406.53p 410.42p 396.43p 400.17p 100203
09/07/2014 408.87p 411.12p 404.35p 404.66p 69931
08/07/2014 411.68p 414.77p 407.28p 408.87p 130277
07/07/2014 416.82p 417.29p 402.79p 411.30p 247253
04/07/2014 425.53p 425.53p 416.64p 417.29p 203107
03/07/2014 435.91p 435.91p 422.44p 426.93p 251654
02/07/2014 431.14p 434.51p 429.92p 430.39p 173553
01/07/2014 426.18p 430.39p 421.50p 429.92p 256004
30/06/2014 428.52p 430.34p 425.06p 425.71p 86139
27/06/2014 436.00p 436.00p 426.09p 426.93p 153923
26/06/2014 430.39p 434.13p 426.74p 433.10p 444335
25/06/2014 444.33p 444.43p 434.13p 437.78p 85688
24/06/2014 440.68p 447.42p 434.32p 442.55p 180391
23/06/2014 451.16p 451.16p 432.36p 442.55p 285001
20/06/2014 467.82p 467.82p 444.61p 449.95p 732472
19/06/2014 457.52p 469.97p 447.61p 463.98p 615676
18/06/2014 453.78p 455.75p 446.02p 449.10p 191428
17/06/2014 444.43p 452.85p 441.81p 448.64p 233449
16/06/2014 447.33p 447.42p 443.21p 443.86p 131868
13/06/2014 450.23p 453.69p 444.14p 444.61p 297298
12/06/2014 425.71p 456.96p 425.71p 453.69p 507782
11/06/2014 428.52p 435.26p 420.13p 425.90p 317172
10/06/2014 423.28p 431.42p 422.25p 428.33p 248825
09/06/2014 423.75p 424.78p 419.72p 424.78p 124966
06/06/2014 421.03p 426.74p 421.03p 422.81p 150791
05/06/2014 421.03p 432.26p 421.03p 422.16p 203798
04/06/2014 421.03p 430.77p 421.03p 429.46p 449046
03/06/2014 423.28p 429.92p 422.81p 428.52p 185607
02/06/2014 411.68p 427.58p 411.68p 424.03p 293683
30/05/2014 416.82p 421.78p 415.98p 421.03p 204377
29/05/2014 409.34p 422.06p 406.72p 418.23p 379658
28/05/2014 407.94p 411.87p 403.35p 408.59p 207644
27/05/2014 402.79p 413.36p 402.79p 412.05p 137381
23/05/2014 410.27p 412.89p 404.47p 406.16p 152449
22/05/2014 401.39p 413.46p 401.39p 408.87p 213750
21/05/2014 408.50p 409.71p 397.27p 406.53p 261669
20/05/2014 397.27p 418.32p 385.20p 404.94p 1308646
19/05/2014 399.51p 399.51p 383.61p 385.20p 361463
16/05/2014 403.54p 405.13p 393.15p 395.40p 301551
15/05/2014 405.60p 409.81p 399.42p 400.92p 64808
14/05/2014 408.87p 411.77p 406.72p 407.09p 154009
13/05/2014 412.61p 414.49p 408.03p 411.68p 128945
12/05/2014 402.32p 418.13p 402.32p 410.46p 191304
09/05/2014 413.55p 413.92p 407.94p 407.94p 62464
08/05/2014 403.26p 413.27p 403.26p 411.58p 102980
07/05/2014 402.51p 406.91p 401.67p 404.19p 96394
06/05/2014 402.32p 406.91p 400.45p 401.85p 66504
02/05/2014 411.68p 411.68p 398.58p 402.32p 285012
01/05/2014 400.92p 403.73p 400.92p 403.26p 90864
30/04/2014 404.38p 404.38p 401.01p 401.01p 120862
29/04/2014 405.22p 407.75p 402.88p 403.26p 161572
28/04/2014 407.00p 407.00p 401.95p 403.26p 275959
25/04/2014 411.40p 411.68p 406.16p 406.16p 137252
24/04/2014 409.81p 416.08p 409.43p 410.56p 92222
23/04/2014 414.86p 414.86p 409.43p 409.43p 115472
22/04/2014 415.42p 419.63p 411.12p 411.21p 220753
17/04/2014 417.20p 420.38p 414.74p 417.95p 186171
16/04/2014 413.55p 423.37p 413.55p 416.73p 161223
15/04/2014 413.55p 427.21p 413.55p 418.32p 100608
14/04/2014 413.55p 422.25p 413.55p 419.16p 131241
11/04/2014 423.84p 434.32p 415.05p 415.89p 188454
10/04/2014 430.77p 431.51p 425.43p 426.46p 101617
09/04/2014 429.36p 435.72p 428.15p 430.67p 104883
08/04/2014 435.82p 438.62p 424.68p 433.20p 337555
07/04/2014 432.36p 435.82p 430.48p 435.07p 66986
04/04/2014 430.39p 435.82p 428.61p 433.20p 96866
03/04/2014 442.65p 442.65p 432.92p 433.10p 121129
02/04/2014 448.07p 448.07p 437.88p 440.68p 79947
01/04/2014 442.55p 447.23p 441.52p 444.43p 138299
31/03/2014 445.27p 449.38p 441.62p 444.43p 103478
28/03/2014 439.65p 450.97p 436.47p 444.43p 338698
27/03/2014 436.38p 437.60p 430.48p 436.47p 106681
26/03/2014 430.30p 436.94p 429.74p 433.20p 164358
25/03/2014 425.06p 431.51p 424.78p 430.39p 318602
24/03/2014 425.71p 430.39p 417.29p 427.58p 297913
21/03/2014 442.55p 442.55p 428.52p 430.39p 163834
20/03/2014 442.55p 442.55p 428.89p 431.33p 161171
19/03/2014 431.23p 438.91p 431.23p 432.26p 160572
18/03/2014 434.32p 438.34p 432.73p 432.73p 142710
17/03/2014 430.11p 439.65p 429.46p 433.01p 142277
14/03/2014 436.85p 436.85p 427.86p 429.46p 192938
13/03/2014 439.37p 442.54p 433.57p 434.13p 87915
12/03/2014 441.24p 443.77p 437.88p 439.75p 119723
11/03/2014 451.91p 451.91p 441.52p 442.55p 344673
10/03/2014 444.61p 449.29p 442.65p 445.36p 171322
07/03/2014 451.35p 451.91p 446.39p 448.17p 128828
06/03/2014 444.24p 452.00p 443.49p 448.17p 171866
05/03/2014 445.83p 447.23p 439.93p 443.49p 206652
04/03/2014 455.19p 455.37p 445.45p 446.30p 226883
03/03/2014 451.54p 459.11p 449.66p 449.66p 225781
28/02/2014 446.76p 461.17p 443.68p 459.11p 254474
27/02/2014 444.05p 446.30p 438.16p 445.64p 160770
26/02/2014 439.75p 447.23p 435.42p 446.30p 284819
25/02/2014 451.91p 453.78p 446.86p 447.23p 194986
24/02/2014 431.98p 453.78p 431.98p 453.78p 116581
21/02/2014 435.07p 444.33p 435.07p 444.33p 195771
20/02/2014 439.19p 442.18p 436.00p 442.18p 144124
19/02/2014 434.98p 442.46p 434.98p 442.46p 88643
18/02/2014 438.53p 439.65p 434.60p 436.94p 123352
17/02/2014 431.42p 440.78p 429.34p 439.28p 175506
14/02/2014 422.25p 432.26p 421.50p 432.26p 203825
13/02/2014 421.03p 423.84p 418.98p 421.50p 245138
12/02/2014 423.37p 426.65p 416.08p 421.97p 350562
11/02/2014 418.70p 424.68p 416.82p 424.68p 404525
10/02/2014 423.75p 429.92p 416.36p 418.70p 285218
07/02/2014 409.15p 432.26p 406.33p 424.59p 1158602
06/02/2014 399.51p 410.27p 392.97p 407.56p 381438
05/02/2014 402.32p 402.32p 392.59p 395.77p 307515
04/02/2014 393.43p 400.82p 390.25p 394.09p 229437
03/02/2014 391.09p 399.70p 391.09p 396.71p 322322
31/01/2014 388.29p 395.30p 387.91p 392.97p 314504
30/01/2014 389.69p 392.12p 383.61p 387.91p 191593
29/01/2014 388.29p 396.33p 384.73p 387.35p 204517
28/01/2014 389.60p 392.40p 385.95p 385.95p 236313
27/01/2014 397.64p 399.51p 389.69p 391.56p 305967
24/01/2014 405.13p 405.41p 393.34p 393.43p 231667
23/01/2014 410.93p 412.24p 404.19p 404.19p 290512
22/01/2014 404.19p 411.58p 404.19p 409.99p 153738
21/01/2014 393.90p 411.68p 392.78p 405.13p 332930
20/01/2014 401.39p 405.62p 395.77p 397.18p 76965
17/01/2014 416.36p 420.10p 399.51p 403.26p 242240
16/01/2014 407.00p 421.32p 405.13p 417.29p 652960
15/01/2014 410.74p 413.36p 405.13p 405.13p 333444
14/01/2014 394.84p 410.65p 394.84p 409.43p 296621
13/01/2014 394.84p 405.60p 394.84p 402.32p 159145
10/01/2014 398.02p 407.75p 396.71p 401.57p 709115
09/01/2014 394.84p 399.61p 392.59p 398.58p 156035
08/01/2014 404.19p 405.13p 393.90p 393.90p 203033
07/01/2014 403.26p 405.13p 402.51p 403.73p 177154
06/01/2014 401.39p 407.75p 401.39p 405.04p 150863
03/01/2014 405.69p 405.69p 396.24p 402.32p 335935
02/01/2014 397.64p 407.94p 397.64p 405.69p 330944
31/12/2013 392.59p 404.38p 392.59p 397.64p 18011
30/12/2013 389.22p 406.35p 389.22p 402.13p 145658
27/12/2013 384.08p 401.39p 384.08p 397.64p 184981
24/12/2013 390.72p 392.97p 387.35p 391.09p 80978
23/12/2013 383.61p 395.02p 383.61p 392.31p 196784
20/12/2013 402.32p 402.32p 390.63p 391.09p 436178
19/12/2013 407.00p 412.52p 396.71p 396.71p 158685
18/12/2013 425.99p 425.99p 400.64p 402.23p 437549
17/12/2013 412.61p 426.09p 412.61p 416.36p 303563
16/12/2013 412.61p 420.10p 412.61p 418.13p 401525
13/12/2013 418.98p 421.78p 414.02p 420.10p 228308
12/12/2013 418.23p 422.06p 408.31p 417.48p 706398
11/12/2013 412.15p 424.68p 412.15p 421.22p 192360
10/12/2013 420.01p 424.87p 419.16p 421.97p 134852
09/12/2013 411.68p 424.87p 411.68p 421.41p 340278
06/12/2013 416.36p 416.36p 411.77p 413.83p 159507
05/12/2013 409.62p 417.85p 409.34p 413.55p 179994
04/12/2013 405.78p 411.40p 405.62p 408.96p 277801
03/12/2013 407.00p 418.04p 405.97p 405.97p 218664
02/12/2013 424.22p 424.22p 409.43p 412.61p 220021
29/11/2013 414.95p 417.39p 411.30p 412.61p 198990

*Close Price adjusted for both dividends and splits