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
11/12/2009 248.88p 258.70p 248.88p 256.36p 496577
10/12/2009 256.36p 257.30p 246.31p 249.11p 191160
09/12/2009 257.30p 265.25p 257.30p 258.23p 112226
08/12/2009 263.85p 270.40p 253.09p 259.17p 171622
07/12/2009 271.33p 275.78p 261.44p 265.72p 535130
04/12/2009 270.87p 274.14p 268.76p 270.63p 1121398
03/12/2009 266.66p 276.95p 262.21p 272.50p 1069903
02/12/2009 273.20p 277.41p 266.66p 266.66p 699553
01/12/2009 264.78p 271.33p 261.04p 271.33p 598559
30/11/2009 247.94p 262.91p 247.01p 262.44p 3617148
27/11/2009 236.71p 243.26p 236.71p 241.39p 922697
26/11/2009 247.94p 247.94p 239.05p 239.05p 274193
25/11/2009 240.46p 246.55p 240.46p 245.14p 354967
24/11/2009 246.07p 247.94p 243.26p 243.26p 196789
23/11/2009 235.78p 247.94p 235.78p 242.80p 127181
20/11/2009 229.70p 236.71p 229.70p 235.55p 381660
19/11/2009 231.10p 233.21p 224.79p 231.10p 479007
18/11/2009 231.10p 234.84p 231.10p 231.10p 219874
17/11/2009 238.59p 238.59p 231.57p 231.57p 225278
16/11/2009 237.65p 241.63p 232.74p 235.08p 82752
13/11/2009 233.91p 242.80p 224.79p 240.46p 165254
12/11/2009 247.94p 247.94p 225.96p 225.96p 334708
11/11/2009 243.50p 247.94p 240.46p 241.63p 259208
10/11/2009 245.14p 247.71p 240.69p 241.63p 202399
09/11/2009 247.94p 247.94p 240.22p 243.03p 152119
06/11/2009 249.11p 252.39p 246.07p 247.01p 1373130
05/11/2009 235.08p 252.62p 235.08p 252.62p 323709
04/11/2009 232.97p 247.94p 232.97p 239.52p 959644
03/11/2009 232.04p 233.91p 216.13p 233.91p 256700
02/11/2009 238.59p 241.39p 224.79p 229.70p 267613
30/10/2009 243.26p 252.62p 233.44p 236.48p 684463
29/10/2009 238.12p 250.75p 232.04p 239.99p 327721
28/10/2009 248.88p 252.62p 238.12p 239.99p 715114
27/10/2009 249.35p 257.30p 245.14p 253.56p 473197
26/10/2009 266.19p 266.19p 244.43p 247.94p 250487
23/10/2009 260.11p 266.66p 257.30p 257.30p 377143
22/10/2009 257.53p 261.04p 253.56p 261.04p 318027
21/10/2009 259.40p 264.55p 255.66p 257.77p 288674
20/10/2009 253.32p 258.47p 252.85p 256.36p 127080
19/10/2009 244.20p 255.43p 243.73p 254.49p 116716
16/10/2009 247.01p 258.23p 245.14p 248.41p 407066
15/10/2009 247.94p 259.87p 246.07p 246.07p 455434
14/10/2009 255.43p 258.23p 248.18p 254.49p 460047
13/10/2009 250.28p 258.23p 246.54p 257.30p 1451359
12/10/2009 257.30p 258.00p 240.46p 248.88p 800991
09/10/2009 273.44p 273.44p 257.30p 257.30p 991203
08/10/2009 276.01p 276.01p 266.42p 273.20p 1932521
07/10/2009 280.69p 281.63p 276.01p 279.75p 1028341
06/10/2009 273.44p 287.01p 272.27p 274.14p 1957392
05/10/2009 265.72p 276.01p 265.72p 274.61p 174346
02/10/2009 269.93p 270.87p 262.91p 266.66p 719482
01/10/2009 269.93p 280.46p 269.93p 276.01p 327338
30/09/2009 262.91p 269.70p 260.11p 269.46p 397630
29/09/2009 274.14p 274.14p 260.34p 261.51p 242286
28/09/2009 273.20p 276.01p 268.76p 273.91p 448552
25/09/2009 271.33p 279.29p 266.66p 274.14p 744455
24/09/2009 285.37p 285.37p 271.57p 271.80p 257241
23/09/2009 284.43p 286.54p 278.82p 279.75p 435726
22/09/2009 287.24p 290.05p 278.58p 280.69p 574470
21/09/2009 284.90p 290.05p 276.95p 281.63p 207172
18/09/2009 287.24p 291.22p 274.14p 290.05p 433642
17/09/2009 283.96p 296.13p 283.96p 288.17p 633277
16/09/2009 259.17p 280.69p 259.17p 280.69p 896769
15/09/2009 261.98p 263.85p 261.04p 261.51p 533248
14/09/2009 264.08p 271.33p 259.87p 260.11p 261556
11/09/2009 256.36p 273.20p 256.36p 265.02p 1013712
10/09/2009 261.98p 261.98p 257.77p 257.77p 301195
09/09/2009 260.11p 261.74p 252.62p 258.23p 424158
08/09/2009 254.02p 267.59p 254.02p 262.91p 431942
07/09/2009 244.20p 257.06p 244.20p 255.43p 276879
04/09/2009 230.17p 241.39p 230.17p 240.46p 560846
03/09/2009 231.10p 231.10p 226.42p 226.42p 261247
02/09/2009 233.44p 233.91p 224.55p 230.17p 1090967
01/09/2009 239.05p 245.14p 231.10p 231.80p 1259291
28/08/2009 245.84p 254.49p 235.31p 243.26p 1289560
27/08/2009 225.02p 243.26p 225.02p 243.26p 2155281
26/08/2009 202.33p 210.52p 202.33p 205.84p 780917
25/08/2009 201.16p 205.84p 198.59p 201.16p 443936
24/08/2009 194.61p 203.97p 194.61p 201.16p 299024
21/08/2009 196.48p 198.35p 192.97p 194.61p 488945
20/08/2009 192.74p 196.48p 190.87p 194.61p 1340835
19/08/2009 188.06p 191.80p 187.13p 191.80p 154092
18/08/2009 190.64p 195.08p 190.64p 191.10p 139033
17/08/2009 196.48p 196.48p 187.13p 188.06p 280735
14/08/2009 189.70p 194.61p 187.13p 194.61p 341417
13/08/2009 188.30p 191.34p 185.96p 188.06p 793465
12/08/2009 190.17p 191.57p 184.79p 186.19p 518030
11/08/2009 195.78p 195.78p 188.06p 188.06p 397607
10/08/2009 194.61p 198.12p 191.80p 194.14p 412777
07/08/2009 191.80p 196.48p 189.23p 193.68p 329888
06/08/2009 191.34p 193.21p 185.26p 190.87p 572242
05/08/2009 189.00p 192.74p 185.96p 186.66p 539411
04/08/2009 194.61p 195.31p 187.13p 190.87p 376216
03/08/2009 189.00p 194.61p 188.76p 192.74p 87623
31/07/2009 191.80p 195.78p 189.47p 189.93p 266819
30/07/2009 192.74p 196.48p 191.80p 193.68p 826815
29/07/2009 190.40p 196.48p 190.40p 193.21p 692276
28/07/2009 196.72p 199.06p 189.23p 190.87p 451339
27/07/2009 188.06p 195.55p 183.38p 195.55p 466378
24/07/2009 192.27p 200.93p 181.04p 185.26p 877809
23/07/2009 184.55p 196.48p 184.32p 190.87p 836581
22/07/2009 182.45p 187.36p 182.21p 184.55p 353354
21/07/2009 193.68p 193.68p 185.26p 186.19p 879346
20/07/2009 200.23p 201.16p 194.85p 194.85p 469553
17/07/2009 193.68p 203.03p 193.68p 197.42p 791180
16/07/2009 177.77p 195.78p 176.13p 191.80p 1769295
15/07/2009 183.15p 183.38p 175.90p 177.54p 2484109
14/07/2009 179.64p 186.19p 173.33p 180.58p 1924585
13/07/2009 196.48p 196.48p 171.22p 172.16p 2876171
10/07/2009 218.00p 218.00p 205.84p 205.84p 548578
09/07/2009 220.11p 228.29p 218.24p 219.87p 1015663
08/07/2009 219.64p 233.91p 205.84p 217.07p 2415305
07/07/2009 231.34p 240.93p 220.11p 221.28p 2701982
06/07/2009 251.69p 251.69p 231.57p 231.57p 1011349
03/07/2009 234.38p 252.62p 234.38p 251.22p 1027215
02/07/2009 226.66p 236.48p 226.42p 232.50p 761861
01/07/2009 220.81p 230.17p 220.81p 228.76p 1025514
30/06/2009 226.89p 229.70p 222.21p 222.68p 1067106
29/06/2009 221.74p 237.65p 221.74p 228.29p 1576974
26/06/2009 217.53p 223.85p 215.20p 220.81p 598940
25/06/2009 218.47p 224.32p 214.49p 214.73p 330819
24/06/2009 191.34p 219.64p 191.34p 217.53p 782060
23/06/2009 194.61p 195.55p 188.06p 189.00p 612237
22/06/2009 199.06p 200.23p 188.06p 194.61p 227937
19/06/2009 189.23p 201.63p 189.00p 197.42p 946808
18/06/2009 185.26p 189.93p 183.62p 187.59p 1732611
17/06/2009 200.46p 200.46p 182.45p 182.45p 1333888
16/06/2009 197.89p 204.90p 197.42p 200.23p 339000
15/06/2009 201.16p 201.16p 198.12p 198.35p 152701
12/06/2009 200.23p 202.10p 198.35p 199.99p 328933
11/06/2009 200.23p 201.16p 197.42p 201.16p 336408
10/06/2009 207.71p 207.71p 201.16p 201.16p 349353
09/06/2009 205.84p 207.71p 201.39p 203.73p 1178900
08/06/2009 213.32p 213.32p 201.16p 202.10p 468431
05/06/2009 218.94p 223.15p 210.52p 211.92p 218758
04/06/2009 219.87p 222.68p 210.52p 210.52p 454364
03/06/2009 222.91p 222.91p 212.15p 219.41p 443020
02/06/2009 221.51p 225.49p 212.86p 222.45p 831500
01/06/2009 212.86p 224.55p 212.86p 219.87p 446603
29/05/2009 205.84p 212.39p 205.37p 210.52p 1176198
28/05/2009 212.39p 212.39p 199.76p 205.84p 758530
27/05/2009 211.45p 217.77p 211.45p 213.79p 715346
26/05/2009 203.97p 209.35p 199.29p 206.54p 478598
22/05/2009 201.16p 205.84p 201.16p 204.44p 308599
21/05/2009 201.16p 204.20p 196.48p 198.82p 202215
20/05/2009 195.55p 207.48p 195.55p 203.97p 835532
19/05/2009 205.84p 205.84p 187.13p 196.25p 309525
18/05/2009 203.97p 223.62p 201.16p 203.03p 686394
15/05/2009 189.00p 201.63p 187.13p 201.16p 435227
14/05/2009 181.51p 190.17p 181.04p 186.89p 653964
13/05/2009 184.32p 187.13p 181.04p 184.09p 437735
12/05/2009 170.29p 184.79p 170.29p 181.51p 728984
11/05/2009 174.96p 174.96p 165.37p 167.24p 255223
08/05/2009 169.58p 174.73p 169.58p 172.39p 366790
07/05/2009 174.96p 187.13p 173.09p 174.96p 417927
06/05/2009 171.22p 175.43p 171.22p 174.03p 690400
05/05/2009 170.29p 187.59p 170.29p 175.66p 891360
01/05/2009 165.61p 175.20p 163.74p 175.20p 506228
30/04/2009 164.67p 169.58p 163.03p 163.03p 647027
29/04/2009 159.06p 168.41p 157.42p 165.84p 245424
28/04/2009 161.40p 161.40p 156.25p 159.06p 820278
27/04/2009 160.93p 161.40p 157.65p 159.53p 386349
24/04/2009 159.06p 162.80p 156.25p 160.93p 735572
23/04/2009 150.64p 162.10p 149.70p 155.31p 626187
22/04/2009 139.41p 150.40p 138.47p 146.43p 479372
21/04/2009 142.22p 145.02p 139.88p 142.22p 171120
20/04/2009 145.02p 150.17p 140.34p 144.09p 334696
17/04/2009 137.54p 144.09p 136.60p 143.62p 349271
16/04/2009 140.11p 142.22p 134.26p 134.73p 352857
15/04/2009 134.50p 140.34p 132.86p 137.54p 269571
14/04/2009 141.28p 142.22p 136.84p 137.54p 371548
09/04/2009 140.34p 141.28p 133.80p 139.88p 1241857
08/04/2009 131.46p 142.22p 131.46p 136.13p 591500
07/04/2009 136.13p 136.13p 121.63p 132.86p 1143360
06/04/2009 135.20p 142.92p 132.16p 134.73p 1295580
03/04/2009 129.12p 138.01p 127.95p 133.80p 968062
02/04/2009 127.25p 131.69p 123.04p 130.05p 447155
01/04/2009 118.83p 128.42p 117.89p 123.04p 699353
31/03/2009 109.94p 123.50p 108.53p 123.50p 1210134
30/03/2009 109.00p 111.34p 108.07p 111.34p 111754
27/03/2009 114.15p 115.55p 109.47p 109.47p 366061
26/03/2009 112.28p 115.55p 112.28p 115.32p 260926
25/03/2009 116.95p 116.95p 111.34p 111.34p 257721
24/03/2009 112.74p 116.02p 112.28p 113.45p 174830
23/03/2009 113.91p 114.38p 112.28p 112.28p 89552
20/03/2009 111.34p 119.06p 110.17p 112.04p 353726
19/03/2009 109.00p 115.08p 107.36p 112.28p 1726772
18/03/2009 105.49p 110.17p 105.02p 107.60p 345224
17/03/2009 103.86p 107.83p 103.86p 104.09p 88405
16/03/2009 103.39p 106.66p 102.69p 104.79p 484020
13/03/2009 104.09p 109.70p 101.28p 102.92p 312361
12/03/2009 103.15p 103.86p 101.98p 101.98p 64703
11/03/2009 102.92p 103.15p 102.45p 102.45p 445235
10/03/2009 108.30p 108.30p 101.98p 102.92p 1190684
09/03/2009 104.79p 111.11p 104.79p 110.87p 223529
06/03/2009 106.19p 108.30p 103.86p 106.43p 528117
05/03/2009 103.15p 107.13p 101.98p 105.73p 1762830
04/03/2009 93.56p 108.07p 93.56p 102.22p 578740
03/03/2009 87.25p 97.77p 86.31p 93.56p 1854310
02/03/2009 86.78p 87.01p 84.21p 84.21p 115136

*Close Price adjusted for both dividends and splits