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
13/07/2012 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
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

*Close Price adjusted for both dividends and splits