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
01/05/2012 351.89p 354.60p 349.08p 353.20p 49731
30/04/2012 354.79p 355.54p 350.86p 352.83p 198297
27/04/2012 350.96p 354.32p 349.93p 353.67p 319240
26/04/2012 354.60p 355.91p 349.83p 350.39p 382158
25/04/2012 355.45p 357.04p 352.08p 354.60p 199839
24/04/2012 350.11p 353.01p 343.00p 350.86p 590928
23/04/2012 341.51p 355.54p 341.51p 343.28p 222302
20/04/2012 352.08p 355.73p 348.90p 354.04p 397104
19/04/2012 349.27p 355.54p 348.15p 349.46p 376255
18/04/2012 347.12p 349.93p 347.12p 348.99p 163584
17/04/2012 352.55p 352.55p 346.93p 348.99p 273253
16/04/2012 344.59p 349.74p 344.59p 349.74p 253919
13/04/2012 341.51p 348.06p 341.51p 344.59p 485900
12/04/2012 345.25p 346.75p 344.03p 346.18p 742389
11/04/2012 345.06p 347.87p 343.10p 345.25p 388247
10/04/2012 349.18p 353.20p 341.51p 344.22p 347213
05/04/2012 362.09p 362.93p 346.46p 349.93p 474316
04/04/2012 359.00p 360.31p 346.37p 346.37p 424924
03/04/2012 361.62p 362.00p 356.57p 358.44p 150357
02/04/2012 358.44p 361.02p 355.35p 359.66p 50892
30/03/2012 359.19p 361.15p 355.54p 360.22p 149411
29/03/2012 358.44p 361.15p 350.86p 359.84p 229353
28/03/2012 362.00p 363.96p 358.35p 358.63p 85831
27/03/2012 364.80p 364.90p 359.38p 360.59p 145175
26/03/2012 361.06p 362.46p 358.35p 362.09p 277441
23/03/2012 357.88p 363.03p 351.98p 363.03p 290551
22/03/2012 353.95p 357.88p 350.02p 357.88p 210024
21/03/2012 355.45p 360.87p 352.73p 357.41p 795610
20/03/2012 358.44p 365.46p 350.96p 355.54p 513633
19/03/2012 367.61p 368.75p 359.56p 365.46p 141969
16/03/2012 363.03p 367.89p 357.51p 364.90p 459511
15/03/2012 354.79p 361.62p 354.04p 361.62p 162060
14/03/2012 360.22p 361.53p 355.07p 358.07p 403861
13/03/2012 362.09p 362.09p 355.17p 355.82p 166115
12/03/2012 351.33p 361.62p 351.33p 361.06p 427321
09/03/2012 347.03p 353.76p 342.91p 346.65p 258267
08/03/2012 339.63p 344.31p 336.55p 342.63p 177900
07/03/2012 342.53p 342.53p 335.12p 336.83p 233943
06/03/2012 346.28p 346.28p 334.58p 334.58p 294180
05/03/2012 344.13p 349.93p 339.73p 342.16p 210699
02/03/2012 337.30p 344.31p 337.30p 344.31p 268383
01/03/2012 336.83p 343.84p 336.83p 341.97p 93102
29/02/2012 338.61p 343.38p 336.55p 341.69p 128701
28/02/2012 336.92p 340.01p 336.92p 340.01p 77284
27/02/2012 333.18p 339.07p 333.18p 337.30p 182781
24/02/2012 330.75p 338.89p 330.75p 336.83p 216019
23/02/2012 331.59p 334.96p 330.09p 334.02p 54908
22/02/2012 335.99p 335.99p 329.90p 331.31p 114522
21/02/2012 331.59p 335.70p 331.49p 332.06p 115652
20/02/2012 336.83p 338.70p 331.49p 335.42p 160208
17/02/2012 332.15p 341.41p 322.23p 335.89p 303948
16/02/2012 325.41p 332.06p 323.45p 329.34p 222738
15/02/2012 328.03p 332.06p 327.47p 329.90p 170615
14/02/2012 326.25p 329.34p 325.69p 328.41p 132754
13/02/2012 328.59p 331.93p 322.89p 327.47p 155417
10/02/2012 322.23p 329.53p 322.23p 329.06p 120653
09/02/2012 320.55p 328.59p 320.55p 327.85p 341019
08/02/2012 313.44p 321.76p 312.50p 320.36p 126936
07/02/2012 315.31p 319.99p 313.44p 315.50p 295460
06/02/2012 313.90p 315.41p 310.72p 315.31p 115341
03/02/2012 305.11p 313.44p 301.27p 313.44p 259148
02/02/2012 300.43p 305.20p 297.53p 303.71p 329269
01/02/2012 299.50p 307.26p 294.07p 307.26p 203473
31/01/2012 293.88p 299.03p 290.23p 293.79p 344182
30/01/2012 295.19p 297.53p 292.76p 293.32p 757562
27/01/2012 302.21p 302.21p 297.44p 301.09p 252764
26/01/2012 299.40p 306.23p 297.25p 302.21p 420386
25/01/2012 293.41p 298.47p 290.89p 298.47p 110153
24/01/2012 297.06p 298.00p 290.05p 290.98p 315222
23/01/2012 299.87p 304.74p 297.62p 297.62p 117612
20/01/2012 301.74p 310.63p 299.87p 300.90p 776523
19/01/2012 294.72p 300.71p 293.13p 298.00p 86625
18/01/2012 294.07p 296.60p 291.26p 296.03p 91098
17/01/2012 289.11p 301.65p 289.11p 294.72p 351001
16/01/2012 282.75p 291.36p 282.75p 290.05p 104721
13/01/2012 299.40p 299.40p 283.87p 284.06p 252886
12/01/2012 291.64p 297.53p 290.05p 290.05p 398077
11/01/2012 291.36p 292.57p 285.27p 290.05p 772527
10/01/2012 281.53p 291.73p 281.53p 290.05p 399463
09/01/2012 273.02p 281.53p 272.36p 280.69p 232868
06/01/2012 265.91p 277.88p 265.91p 276.01p 202343
05/01/2012 262.07p 270.68p 261.98p 269.46p 185114
04/01/2012 265.63p 266.66p 264.13p 265.72p 244297
03/01/2012 269.46p 271.52p 266.00p 269.46p 260857
30/12/2011 267.59p 267.59p 261.51p 266.66p 56016
29/12/2011 262.07p 269.37p 262.07p 266.66p 85429
28/12/2011 271.52p 271.52p 262.54p 267.22p 144457
23/12/2011 267.59p 269.27p 266.28p 267.68p 37736
22/12/2011 261.98p 266.84p 259.26p 266.66p 144742
21/12/2011 260.11p 263.47p 257.39p 260.11p 157799
20/12/2011 257.30p 261.98p 257.30p 260.11p 126274
19/12/2011 257.30p 267.12p 257.30p 261.51p 165648
16/12/2011 263.85p 266.56p 260.76p 262.16p 154646
15/12/2011 260.48p 269.65p 258.89p 269.65p 382613
14/12/2011 261.13p 264.13p 257.39p 257.39p 137015
13/12/2011 258.33p 262.82p 257.95p 262.16p 264536
12/12/2011 266.66p 266.66p 258.23p 261.04p 359574
09/12/2011 275.92p 275.92p 262.07p 263.94p 212788
08/12/2011 281.44p 281.44p 271.43p 276.01p 402288
07/12/2011 279.75p 280.69p 277.23p 280.69p 491460
06/12/2011 277.23p 277.88p 275.17p 276.39p 220254
05/12/2011 280.69p 280.69p 275.92p 276.01p 274589
02/12/2011 280.50p 280.60p 274.23p 278.82p 229208
01/12/2011 276.11p 282.56p 276.11p 277.79p 320790
30/11/2011 272.92p 286.12p 266.94p 279.75p 322192
29/11/2011 260.57p 273.30p 260.57p 271.80p 226015
28/11/2011 248.04p 265.72p 247.66p 265.72p 395400
25/11/2011 247.94p 255.43p 247.94p 254.12p 349339
24/11/2011 254.02p 255.71p 249.81p 251.31p 384138
23/11/2011 265.63p 265.63p 256.74p 257.30p 288268
22/11/2011 271.33p 271.33p 261.70p 262.91p 358060
21/11/2011 280.60p 280.60p 264.88p 265.16p 133808
18/11/2011 276.95p 278.35p 273.77p 274.61p 195982
17/11/2011 276.11p 279.29p 271.33p 275.08p 362921
16/11/2011 283.96p 285.18p 277.88p 277.88p 314523
15/11/2011 288.83p 290.14p 283.87p 283.87p 284396
14/11/2011 285.37p 292.39p 284.53p 288.64p 291640
11/11/2011 284.34p 289.95p 283.50p 284.90p 138837
10/11/2011 292.85p 292.85p 281.44p 283.59p 266555
09/11/2011 284.90p 289.95p 283.50p 284.99p 365037
08/11/2011 271.33p 286.02p 271.33p 283.50p 485667
07/11/2011 271.71p 279.53p 271.71p 275.08p 100955
04/11/2011 271.33p 279.29p 271.33p 277.88p 510147
03/11/2011 260.11p 274.70p 260.11p 271.33p 375520
02/11/2011 264.78p 267.78p 259.73p 266.19p 593846
01/11/2011 269.09p 271.24p 264.97p 265.91p 694101
31/10/2011 276.95p 281.25p 270.49p 270.49p 416682
28/10/2011 277.41p 280.69p 268.53p 280.69p 277302
27/10/2011 269.09p 275.36p 266.75p 273.39p 462426
26/10/2011 263.85p 264.32p 261.88p 263.85p 373819
25/10/2011 264.32p 266.00p 260.20p 264.69p 353177
24/10/2011 261.98p 265.25p 259.64p 264.32p 332009
21/10/2011 260.95p 266.66p 259.92p 264.78p 254572
20/10/2011 259.17p 261.98p 254.30p 260.11p 558815
19/10/2011 261.98p 263.38p 249.53p 254.96p 2143399
18/10/2011 265.72p 270.96p 264.78p 264.78p 143739
17/10/2011 276.01p 276.01p 264.88p 268.81p 352376
14/10/2011 278.35p 278.82p 272.27p 273.58p 439564
13/10/2011 276.48p 277.88p 275.08p 275.08p 248086
12/10/2011 273.20p 275.54p 271.43p 274.33p 208056
11/10/2011 272.27p 275.08p 270.30p 271.05p 114590
10/10/2011 275.08p 275.34p 268.53p 272.08p 134700
07/10/2011 275.45p 275.45p 269.46p 270.87p 189066
06/10/2011 262.54p 273.49p 261.98p 271.61p 448522
05/10/2011 260.67p 266.09p 259.54p 264.97p 200581
04/10/2011 263.85p 263.85p 256.18p 257.30p 290397
03/10/2011 262.82p 265.63p 260.11p 261.13p 237997
30/09/2011 267.40p 274.14p 261.79p 263.85p 1055442
29/09/2011 261.42p 270.02p 257.30p 268.53p 342180
28/09/2011 266.66p 273.49p 261.13p 264.32p 179293
27/09/2011 269.46p 275.82p 268.25p 270.40p 197034
26/09/2011 269.46p 274.80p 268.06p 269.46p 156733
23/09/2011 275.08p 276.57p 269.46p 271.33p 109237
22/09/2011 280.32p 280.32p 275.17p 276.01p 165429
21/09/2011 278.82p 283.59p 278.82p 283.59p 141290
20/09/2011 280.32p 282.94p 279.75p 282.94p 105166
19/09/2011 282.84p 282.84p 276.01p 276.39p 158359
16/09/2011 280.32p 283.40p 276.48p 280.69p 304252
15/09/2011 284.99p 285.65p 278.82p 280.60p 255996
14/09/2011 278.82p 285.65p 278.16p 279.66p 235574
13/09/2011 276.95p 284.71p 276.95p 280.41p 247176
12/09/2011 276.95p 283.31p 276.95p 282.56p 106395
09/09/2011 285.18p 286.15p 280.50p 282.00p 320140
08/09/2011 285.27p 285.84p 280.78p 283.03p 272321
07/09/2011 280.69p 288.46p 278.91p 287.71p 164201
06/09/2011 277.04p 278.72p 275.26p 276.01p 280950
05/09/2011 278.82p 280.32p 276.01p 276.01p 117359
02/09/2011 284.15p 284.81p 279.57p 280.69p 120547
01/09/2011 285.37p 286.68p 282.00p 284.43p 328252
31/08/2011 283.68p 287.71p 281.34p 285.46p 423399
30/08/2011 280.78p 286.27p 279.01p 282.56p 368412
26/08/2011 278.82p 281.72p 275.17p 280.69p 177583
25/08/2011 287.24p 288.74p 276.95p 280.69p 413076
24/08/2011 280.78p 286.21p 277.23p 281.81p 597273
23/08/2011 283.96p 289.30p 281.63p 282.65p 219817
22/08/2011 281.53p 289.48p 277.98p 280.78p 295610
19/08/2011 280.41p 280.69p 273.20p 279.29p 398619
18/08/2011 299.31p 299.31p 278.72p 280.60p 626208
17/08/2011 294.82p 298.84p 290.05p 295.29p 307860
16/08/2011 299.40p 301.27p 294.91p 296.60p 485322
15/08/2011 295.75p 304.27p 295.75p 303.14p 274252
12/08/2011 285.18p 299.96p 285.18p 295.75p 564427
11/08/2011 292.39p 294.72p 283.87p 293.41p 884531
10/08/2011 288.17p 306.89p 288.17p 293.88p 771012
09/08/2011 285.46p 293.41p 264.88p 289.58p 993364
08/08/2011 302.21p 307.45p 285.37p 290.51p 407189
05/08/2011 296.22p 312.22p 290.21p 305.95p 1196704
04/08/2011 309.04p 316.15p 296.53p 297.81p 603109
03/08/2011 314.37p 317.83p 304.36p 308.76p 730685
02/08/2011 318.11p 328.41p 316.24p 316.81p 598276
01/08/2011 327.10p 331.96p 320.88p 324.95p 321804
29/07/2011 325.23p 329.06p 321.48p 327.47p 339824
28/07/2011 318.11p 329.34p 318.11p 327.94p 195739
27/07/2011 328.41p 331.12p 324.76p 326.44p 321699
26/07/2011 331.87p 331.87p 325.51p 328.13p 365365
25/07/2011 332.15p 332.15p 321.95p 329.81p 226367
22/07/2011 326.54p 331.59p 324.76p 330.75p 313380
21/07/2011 322.89p 329.34p 322.14p 327.94p 150826
20/07/2011 332.99p 332.99p 326.91p 329.25p 471211
19/07/2011 325.69p 332.15p 325.60p 331.21p 259379

*Close Price adjusted for both dividends and splits