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
14/02/2013 462.20p 462.30p 453.41p 457.62p 293775
13/02/2013 463.14p 463.33p 460.05p 461.83p 107928
12/02/2013 458.46p 462.20p 456.59p 462.20p 316329
11/02/2013 463.70p 466.23p 458.46p 462.11p 135176
08/02/2013 450.41p 466.88p 450.41p 466.23p 196776
07/02/2013 458.46p 460.24p 456.03p 458.46p 326545
06/02/2013 450.97p 458.65p 450.97p 457.99p 310842
05/02/2013 443.68p 456.78p 443.68p 450.41p 214973
04/02/2013 457.71p 462.58p 444.89p 447.98p 552307
01/02/2013 448.82p 463.51p 447.23p 458.46p 959750
31/01/2013 448.17p 454.16p 444.61p 450.97p 519643
30/01/2013 440.68p 449.10p 438.91p 449.10p 449022
29/01/2013 438.16p 445.36p 437.41p 445.36p 186538
28/01/2013 439.28p 440.31p 432.82p 439.28p 403407
25/01/2013 422.81p 435.91p 422.81p 434.60p 228929
24/01/2013 433.20p 436.00p 431.79p 436.00p 207084
23/01/2013 424.78p 435.72p 424.78p 431.79p 393228
22/01/2013 430.67p 434.60p 430.39p 434.13p 267658
21/01/2013 411.77p 435.54p 411.77p 430.39p 280277
18/01/2013 419.16p 424.59p 419.16p 424.59p 345648
17/01/2013 416.26p 421.03p 411.87p 421.03p 380787
16/01/2013 425.71p 427.58p 420.19p 421.03p 765009
15/01/2013 421.03p 427.12p 420.01p 425.71p 588412
14/01/2013 416.36p 425.81p 416.36p 418.70p 306383
11/01/2013 411.87p 424.50p 410.84p 421.03p 356266
10/01/2013 419.44p 419.63p 414.86p 416.26p 498137
09/01/2013 424.78p 425.34p 418.79p 421.03p 427227
08/01/2013 428.89p 428.99p 423.04p 428.52p 327971
07/01/2013 430.77p 441.43p 423.93p 432.26p 399274
04/01/2013 436.94p 442.37p 421.13p 441.62p 211188
03/01/2013 430.39p 438.81p 430.39p 436.47p 270253
02/01/2013 430.39p 436.00p 420.85p 433.57p 264470
31/12/2012 421.97p 430.39p 421.13p 430.39p 47882
28/12/2012 422.44p 425.71p 421.41p 425.71p 120874
27/12/2012 411.68p 425.34p 411.68p 425.34p 156135
24/12/2012 424.78p 424.78p 411.68p 416.36p 25814
21/12/2012 421.32p 423.00p 415.14p 423.00p 172915
20/12/2012 416.45p 423.75p 416.45p 421.88p 114220
19/12/2012 421.13p 425.53p 414.39p 418.79p 483469
18/12/2012 403.91p 424.78p 403.91p 424.78p 431798
17/12/2012 401.95p 415.70p 401.67p 414.95p 418098
14/12/2012 393.53p 403.16p 393.53p 402.79p 346088
13/12/2012 387.26p 394.46p 387.26p 393.43p 264697
12/12/2012 388.85p 391.00p 387.07p 387.35p 124476
11/12/2012 383.33p 390.07p 383.23p 387.35p 249481
10/12/2012 386.42p 386.42p 380.15p 382.67p 267336
07/12/2012 386.32p 386.42p 380.43p 383.05p 389032
06/12/2012 375.28p 386.03p 375.09p 378.93p 233849
05/12/2012 374.44p 377.90p 371.45p 374.35p 229646
04/12/2012 374.44p 385.11p 374.25p 376.12p 311964
03/12/2012 382.58p 384.73p 372.76p 378.84p 256438
30/11/2012 383.61p 383.89p 379.96p 380.62p 237138
29/11/2012 385.95p 385.95p 378.84p 383.42p 173159
28/11/2012 377.25p 381.74p 375.28p 379.40p 262830
27/11/2012 380.90p 383.52p 376.12p 383.52p 145763
26/11/2012 386.42p 386.42p 380.99p 381.74p 163881
23/11/2012 383.61p 385.20p 381.64p 383.14p 334079
22/11/2012 372.38p 378.93p 369.67p 378.46p 437425
21/11/2012 367.61p 369.57p 365.08p 365.08p 82619
20/11/2012 355.54p 366.77p 355.54p 364.90p 597801
19/11/2012 355.91p 359.28p 355.17p 355.17p 187339
16/11/2012 348.99p 352.73p 348.99p 352.73p 1077821
15/11/2012 355.54p 357.22p 350.67p 353.67p 221742
14/11/2012 355.63p 360.03p 355.63p 357.32p 100801
13/11/2012 355.82p 361.15p 355.82p 361.15p 111493
12/11/2012 358.53p 364.34p 355.82p 362.09p 458320
09/11/2012 360.22p 367.98p 360.22p 367.98p 276025
08/11/2012 365.83p 367.70p 364.80p 367.70p 186774
07/11/2012 368.64p 368.64p 363.12p 364.90p 537227
06/11/2012 358.81p 364.90p 358.81p 363.96p 137332
05/11/2012 354.04p 362.92p 353.29p 358.07p 277540
02/11/2012 348.06p 358.35p 344.59p 356.29p 266748
01/11/2012 345.06p 348.06p 344.50p 348.06p 155013
31/10/2012 350.58p 350.58p 343.38p 346.18p 144322
30/10/2012 355.54p 355.54p 348.06p 351.61p 128479
29/10/2012 351.80p 355.45p 350.86p 350.86p 97757
26/10/2012 361.62p 361.62p 352.64p 353.67p 174362
25/10/2012 359.84p 360.50p 356.10p 357.69p 366181
24/10/2012 350.86p 360.22p 350.86p 360.22p 336129
23/10/2012 376.87p 384.64p 354.60p 357.41p 1389495
22/10/2012 350.77p 355.63p 349.08p 351.80p 375308
19/10/2012 346.28p 350.86p 346.00p 350.86p 220409
18/10/2012 350.02p 351.98p 346.18p 346.18p 485205
17/10/2012 359.75p 359.75p 351.70p 351.70p 145973
16/10/2012 357.69p 357.69p 353.20p 356.48p 275233
15/10/2012 350.86p 356.48p 350.77p 356.48p 124698
12/10/2012 355.45p 356.57p 353.76p 355.07p 181899
11/10/2012 353.11p 358.25p 351.61p 358.25p 209113
10/10/2012 349.55p 353.95p 349.55p 350.49p 235362
09/10/2012 348.90p 353.01p 348.24p 349.93p 375798
08/10/2012 361.25p 361.25p 348.06p 350.86p 215158
05/10/2012 359.00p 362.84p 358.07p 358.07p 313694
04/10/2012 356.48p 359.84p 351.61p 357.13p 238522
03/10/2012 350.77p 350.96p 346.28p 350.30p 170519
02/10/2012 352.73p 358.72p 345.34p 353.86p 191583
01/10/2012 350.86p 352.64p 347.20p 349.93p 108309
28/09/2012 339.26p 346.18p 339.17p 344.31p 229726
27/09/2012 342.16p 346.28p 339.07p 343.38p 334769
26/09/2012 345.06p 347.31p 340.76p 341.51p 99322
25/09/2012 345.72p 349.55p 336.92p 346.46p 455860
24/09/2012 342.82p 342.82p 335.89p 336.83p 123454
21/09/2012 342.72p 343.19p 340.29p 341.51p 161384
20/09/2012 339.63p 343.28p 339.63p 343.10p 244480
19/09/2012 348.06p 348.06p 337.30p 343.38p 248724
18/09/2012 346.65p 348.24p 344.41p 346.18p 110567
17/09/2012 344.87p 347.03p 343.19p 344.31p 178703
14/09/2012 345.06p 346.28p 338.51p 344.31p 290942
13/09/2012 337.11p 338.23p 333.55p 336.83p 179964
12/09/2012 337.86p 344.31p 336.83p 337.76p 229003
11/09/2012 341.51p 345.62p 339.63p 339.63p 117876
10/09/2012 348.24p 348.24p 342.53p 342.53p 158013
07/09/2012 342.44p 360.22p 342.44p 348.24p 332065
06/09/2012 346.18p 351.14p 344.69p 351.14p 163047
05/09/2012 340.38p 344.97p 340.38p 344.97p 108589
04/09/2012 339.92p 342.25p 339.54p 342.25p 144757
03/09/2012 337.48p 340.85p 337.48p 339.54p 43411
31/08/2012 337.30p 338.61p 336.73p 337.20p 106465
30/08/2012 336.83p 339.54p 335.70p 338.70p 169788
29/08/2012 336.36p 340.85p 335.89p 336.83p 136594
28/08/2012 332.15p 337.86p 332.15p 337.76p 121408
24/08/2012 334.11p 335.80p 332.62p 334.02p 213894
23/08/2012 334.68p 335.52p 331.78p 333.09p 342671
22/08/2012 326.44p 337.95p 326.44p 332.43p 389868
21/08/2012 322.79p 328.87p 322.61p 327.47p 227369
20/08/2012 322.79p 322.79p 318.02p 320.92p 125441
17/08/2012 318.40p 318.40p 314.93p 318.11p 149627
16/08/2012 317.65p 321.67p 316.34p 321.67p 137537
15/08/2012 308.85p 320.08p 308.85p 318.11p 275458
14/08/2012 317.74p 318.49p 310.44p 314.28p 81198
13/08/2012 318.21p 322.70p 313.72p 314.84p 99304
10/08/2012 322.23p 323.73p 315.59p 315.59p 96196
09/08/2012 325.60p 325.60p 322.79p 324.20p 104074
08/08/2012 322.61p 323.07p 320.64p 321.39p 67057
07/08/2012 323.73p 323.73p 320.08p 320.08p 77115
06/08/2012 319.42p 324.10p 318.77p 322.79p 155657
03/08/2012 319.14p 322.61p 317.09p 322.61p 192933
02/08/2012 325.32p 325.32p 316.52p 318.11p 168454
01/08/2012 334.96p 334.96p 323.78p 325.60p 149009
31/07/2012 328.41p 334.02p 326.72p 332.15p 237433
30/07/2012 318.11p 327.56p 318.11p 324.57p 239332
27/07/2012 313.44p 319.89p 312.78p 319.89p 412974
26/07/2012 309.13p 314.28p 308.01p 310.63p 383150
25/07/2012 305.86p 312.50p 303.99p 308.76p 331628
24/07/2012 310.35p 310.35p 302.30p 303.33p 250332
23/07/2012 314.37p 314.37p 303.33p 303.33p 209956
20/07/2012 322.79p 322.79p 314.19p 314.65p 195266
19/07/2012 318.11p 320.64p 314.09p 320.64p 393954
18/07/2012 313.44p 316.99p 313.44p 316.06p 180068
17/07/2012 316.62p 318.30p 314.47p 314.65p 79304
16/07/2012 318.11p 320.45p 313.44p 317.83p 112140
13/07/2012 313.62p 318.86p 309.51p 314.37p 470635
12/07/2012 312.50p 314.37p 307.36p 310.91p 497771
11/07/2012 316.24p 316.24p 311.19p 312.50p 594850
10/07/2012 318.11p 320.64p 316.99p 319.05p 252376
09/07/2012 321.67p 322.70p 317.37p 317.37p 212740
06/07/2012 323.73p 324.57p 317.37p 322.79p 482063
05/07/2012 320.92p 323.73p 319.33p 319.33p 280406
04/07/2012 317.83p 321.86p 317.55p 319.71p 374186
03/07/2012 318.68p 320.83p 314.93p 317.37p 333200
02/07/2012 319.89p 319.89p 311.75p 317.18p 397723
29/06/2012 306.70p 316.62p 303.99p 315.31p 406964
28/06/2012 302.30p 306.23p 299.96p 305.11p 240311
27/06/2012 302.21p 307.54p 299.50p 303.14p 452612
26/06/2012 306.05p 306.33p 296.60p 296.60p 312909
25/06/2012 313.44p 313.53p 304.45p 305.95p 246760
22/06/2012 314.84p 317.37p 313.81p 315.31p 145062
21/06/2012 320.73p 321.40p 317.18p 319.14p 145248
20/06/2012 320.64p 323.54p 317.18p 322.33p 282060
19/06/2012 319.52p 322.89p 314.28p 321.86p 230824
18/06/2012 318.21p 323.64p 317.83p 319.99p 189377
15/06/2012 317.74p 321.39p 314.47p 318.11p 275166
14/06/2012 315.31p 316.06p 309.88p 314.37p 236311
13/06/2012 312.78p 315.31p 311.57p 312.97p 234593
12/06/2012 314.37p 314.65p 309.79p 311.57p 470016
11/06/2012 322.33p 322.89p 314.00p 314.37p 298472
08/06/2012 320.45p 323.07p 313.53p 317.83p 169534
07/06/2012 321.02p 322.70p 318.11p 322.70p 206820
06/06/2012 319.89p 322.04p 317.83p 320.92p 182716
01/06/2012 323.73p 323.73p 317.18p 318.40p 328219
31/05/2012 323.54p 327.38p 319.33p 320.92p 853593
30/05/2012 324.20p 324.20p 318.96p 319.33p 650178
29/05/2012 318.96p 323.64p 317.18p 323.17p 696881
28/05/2012 330.37p 330.37p 312.50p 320.08p 404140
25/05/2012 328.41p 328.41p 318.40p 322.14p 160511
24/05/2012 323.73p 330.47p 319.33p 326.91p 548385
23/05/2012 321.30p 330.37p 320.45p 322.42p 412284
22/05/2012 323.73p 330.00p 323.73p 326.54p 274613
21/05/2012 319.80p 321.86p 318.21p 320.92p 269006
18/05/2012 322.89p 322.89p 318.86p 320.08p 773569
17/05/2012 334.02p 334.02p 325.60p 328.22p 261122
16/05/2012 341.51p 341.51p 320.92p 332.90p 1003686
15/05/2012 341.51p 341.51p 334.49p 334.96p 158470
14/05/2012 341.51p 348.06p 335.52p 336.83p 901870
11/05/2012 329.16p 335.42p 327.56p 335.24p 144983
10/05/2012 333.09p 335.05p 327.75p 328.41p 198101
09/05/2012 338.32p 338.32p 327.85p 329.34p 262490
08/05/2012 355.35p 355.35p 336.83p 340.57p 201275
04/05/2012 350.11p 352.45p 342.53p 348.06p 316634
03/05/2012 349.65p 352.27p 347.96p 351.80p 281423
02/05/2012 355.54p 355.54p 346.84p 351.33p 202689

*Close Price adjusted for both dividends and splits