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
27/02/2009 89.12p 90.29p 87.01p 87.01p 429079
26/02/2009 89.35p 89.35p 86.08p 88.42p 940770
25/02/2009 89.59p 93.56p 89.35p 89.59p 396173
24/02/2009 86.78p 90.29p 86.08p 88.65p 744738
23/02/2009 87.01p 87.48p 82.34p 87.01p 1057022
20/02/2009 91.69p 91.69p 86.78p 87.01p 1022357
19/02/2009 86.55p 95.43p 85.84p 92.63p 418077
18/02/2009 86.55p 86.78p 83.51p 85.84p 218079
17/02/2009 82.80p 85.38p 81.87p 84.21p 517954
16/02/2009 82.80p 83.27p 81.87p 82.80p 831074
13/02/2009 86.55p 87.95p 83.27p 83.27p 273127
12/02/2009 87.72p 88.18p 83.74p 84.67p 247749
11/02/2009 89.35p 89.35p 84.21p 85.38p 170009
10/02/2009 92.16p 94.26p 88.18p 88.89p 366889
09/02/2009 80.23p 90.99p 79.53p 90.99p 524749
06/02/2009 75.79p 82.34p 75.32p 80.46p 2293686
05/02/2009 73.45p 76.25p 70.17p 76.25p 1165330
04/02/2009 77.19p 77.19p 71.34p 74.85p 292599
03/02/2009 74.85p 77.66p 74.85p 76.72p 92074
02/02/2009 69.94p 77.66p 69.94p 76.02p 305780
30/01/2009 74.85p 76.25p 69.94p 72.51p 613009
29/01/2009 81.40p 81.40p 75.08p 75.08p 414902
28/01/2009 77.66p 81.40p 77.66p 80.93p 947079
27/01/2009 78.59p 79.06p 69.00p 77.66p 857789
26/01/2009 83.74p 83.74p 78.13p 80.46p 660878
23/01/2009 84.21p 86.08p 82.34p 85.14p 242808
22/01/2009 91.69p 91.69p 84.21p 85.14p 517519
21/01/2009 96.37p 96.37p 90.29p 90.29p 378525
20/01/2009 98.01p 98.94p 95.43p 98.01p 857630
19/01/2009 105.73p 105.73p 91.69p 98.01p 507730
16/01/2009 104.79p 107.36p 99.18p 102.69p 2256740
15/01/2009 124.44p 124.44p 108.77p 116.02p 1523887
14/01/2009 129.82p 133.80p 124.44p 124.44p 312822
13/01/2009 132.86p 134.73p 130.05p 130.99p 241054
12/01/2009 128.42p 131.92p 128.42p 130.99p 285869
09/01/2009 130.52p 130.99p 126.31p 129.59p 204849
08/01/2009 133.33p 134.26p 127.71p 132.16p 1318501
07/01/2009 132.86p 135.67p 130.05p 134.73p 556613
06/01/2009 132.86p 140.34p 130.99p 132.86p 386471
05/01/2009 137.54p 140.34p 133.80p 136.13p 187356
02/01/2009 135.67p 137.54p 135.20p 137.54p 46707
31/12/2008 133.80p 136.60p 131.92p 135.67p 65432
30/12/2008 137.07p 140.34p 130.99p 130.99p 201217
29/12/2008 130.99p 141.51p 130.99p 138.47p 220124
24/12/2008 133.09p 133.09p 131.92p 131.92p 8260
23/12/2008 130.05p 135.67p 130.05p 131.92p 760754
22/12/2008 130.99p 133.09p 128.42p 132.86p 356429
19/12/2008 125.37p 134.73p 124.67p 133.80p 1571563
18/12/2008 124.44p 127.25p 123.27p 123.97p 1190788
17/12/2008 121.87p 131.92p 121.87p 127.95p 1019678
16/12/2008 116.25p 123.50p 115.32p 122.57p 465522
15/12/2008 120.93p 123.97p 113.68p 116.25p 1020739
12/12/2008 116.95p 119.06p 104.79p 118.83p 963668
11/12/2008 126.08p 126.08p 116.95p 120.23p 408340
10/12/2008 119.99p 128.18p 119.99p 123.74p 573583
09/12/2008 111.34p 125.37p 110.40p 119.53p 1694217
08/12/2008 101.05p 112.28p 99.18p 110.40p 1024229
05/12/2008 103.86p 103.86p 96.84p 97.31p 815981
04/12/2008 99.18p 110.40p 99.18p 101.98p 486393
03/12/2008 101.05p 103.62p 99.41p 101.05p 772259
02/12/2008 98.48p 110.40p 98.24p 101.52p 1386510
01/12/2008 112.28p 114.61p 97.77p 100.11p 1164414
28/11/2008 113.21p 116.95p 109.00p 112.28p 638921
27/11/2008 117.89p 121.63p 112.28p 113.21p 540466
26/11/2008 125.37p 126.31p 117.89p 118.36p 429377
25/11/2008 129.59p 137.77p 122.57p 124.44p 1718930
24/11/2008 108.53p 135.67p 108.53p 135.67p 1043122
21/11/2008 107.60p 109.24p 102.92p 107.60p 824205
20/11/2008 113.91p 114.15p 108.53p 111.34p 662580
19/11/2008 125.37p 125.37p 115.08p 116.95p 373997
18/11/2008 130.52p 130.52p 124.67p 125.37p 275610
17/11/2008 134.73p 139.88p 130.05p 130.52p 571604
14/11/2008 132.86p 134.73p 130.05p 133.56p 464608
13/11/2008 126.08p 132.86p 125.37p 129.12p 395517
12/11/2008 130.99p 136.37p 121.63p 128.18p 1294826
11/11/2008 129.35p 147.83p 125.61p 130.75p 2681506
10/11/2008 115.55p 140.34p 115.55p 127.95p 1302769
07/11/2008 107.60p 109.24p 104.09p 107.13p 1227764
06/11/2008 110.40p 113.91p 106.43p 106.43p 988603
05/11/2008 108.53p 112.28p 107.83p 109.00p 561551
04/11/2008 106.19p 111.57p 105.73p 111.11p 415862
03/11/2008 103.86p 108.53p 102.92p 105.02p 478250
31/10/2008 101.98p 104.56p 100.11p 103.86p 328849
30/10/2008 109.47p 109.47p 101.05p 101.05p 908874
29/10/2008 99.88p 109.00p 99.18p 106.19p 576874
28/10/2008 102.92p 107.36p 93.56p 96.14p 279477
27/10/2008 105.96p 105.96p 100.11p 101.52p 248323
24/10/2008 106.66p 109.94p 94.97p 109.94p 652521
23/10/2008 111.81p 113.21p 107.60p 109.47p 491094
22/10/2008 119.76p 120.46p 110.87p 112.28p 626410
21/10/2008 115.08p 119.76p 113.21p 116.95p 677547
20/10/2008 110.40p 121.40p 108.07p 112.98p 589587
17/10/2008 112.51p 116.02p 106.43p 108.07p 719315
16/10/2008 116.95p 116.95p 105.73p 106.19p 866484
15/10/2008 123.04p 129.59p 116.02p 116.95p 1637155
14/10/2008 138.71p 140.34p 119.29p 126.31p 860052
13/10/2008 137.54p 144.09p 132.86p 136.60p 772876
10/10/2008 126.31p 138.24p 117.19p 132.39p 2788994
09/10/2008 128.18p 141.28p 128.18p 133.80p 3836942
08/10/2008 140.34p 140.34p 125.37p 126.31p 814222
07/10/2008 150.17p 152.51p 134.73p 140.58p 1436049
06/10/2008 161.86p 161.86p 138.47p 145.02p 3319443
03/10/2008 169.82p 169.82p 161.86p 162.80p 297011
02/10/2008 164.67p 174.03p 164.67p 171.22p 865465
01/10/2008 169.35p 175.43p 160.93p 164.20p 2611562
30/09/2008 173.09p 173.09p 164.67p 169.82p 781203
29/09/2008 185.72p 185.72p 173.09p 174.03p 2740807
26/09/2008 194.61p 194.61p 179.17p 181.51p 741174
25/09/2008 203.27p 203.97p 195.78p 196.48p 435652
24/09/2008 213.32p 213.32p 192.51p 202.10p 1152174
23/09/2008 222.21p 222.21p 206.77p 209.58p 227298
22/09/2008 222.91p 223.62p 218.24p 219.87p 134638
19/09/2008 224.79p 230.87p 219.87p 224.55p 1693358
18/09/2008 210.52p 231.34p 210.52p 220.34p 3150220
17/09/2008 218.00p 222.68p 213.32p 214.26p 1288720
16/09/2008 214.03p 215.20p 209.82p 214.49p 529544
15/09/2008 218.00p 221.74p 213.32p 215.20p 333611
12/09/2008 228.76p 229.93p 220.81p 220.81p 162898
11/09/2008 229.23p 229.23p 221.74p 226.42p 225930
10/09/2008 237.18p 237.18p 227.36p 231.10p 244948
09/09/2008 233.91p 243.26p 231.10p 238.59p 898864
08/09/2008 229.46p 234.38p 225.49p 234.38p 120141
05/09/2008 229.23p 232.50p 214.26p 225.49p 311335
04/09/2008 225.72p 229.23p 225.49p 226.89p 160921
03/09/2008 236.48p 236.48p 225.72p 226.66p 198794
02/09/2008 233.44p 250.05p 233.44p 236.71p 662675
01/09/2008 232.04p 235.78p 231.10p 233.91p 359878
29/08/2008 218.00p 238.59p 210.52p 236.71p 1347506
28/08/2008 236.71p 238.59p 221.74p 221.74p 786386
27/08/2008 231.10p 238.59p 231.10p 236.71p 487072
26/08/2008 233.44p 240.93p 231.10p 231.10p 736986
22/08/2008 237.88p 242.33p 233.21p 238.35p 487635
21/08/2008 239.52p 240.93p 233.67p 239.05p 243778
20/08/2008 241.39p 243.26p 239.76p 240.93p 585682
19/08/2008 245.14p 245.14p 237.65p 242.33p 691531
18/08/2008 250.98p 252.15p 244.43p 246.07p 581332
15/08/2008 254.49p 254.49p 251.69p 253.56p 114810
14/08/2008 251.22p 256.36p 250.28p 252.15p 166609
13/08/2008 257.06p 258.23p 250.75p 251.22p 304910
12/08/2008 260.11p 262.91p 255.90p 257.53p 270193
11/08/2008 248.88p 265.95p 248.88p 262.44p 458028
08/08/2008 254.49p 257.30p 247.01p 251.69p 389531
07/08/2008 269.70p 272.27p 255.66p 258.47p 274635
06/08/2008 276.95p 280.69p 270.40p 272.27p 337659
05/08/2008 268.53p 277.88p 268.53p 272.97p 539744
04/08/2008 272.74p 275.08p 262.91p 271.10p 190276
01/08/2008 278.12p 291.45p 273.20p 273.20p 503391
31/07/2008 273.91p 282.56p 265.72p 282.56p 639700
30/07/2008 261.98p 280.69p 260.57p 276.01p 369669
29/07/2008 260.11p 265.02p 259.40p 261.98p 196406
28/07/2008 251.69p 269.23p 251.69p 264.32p 414404
25/07/2008 268.99p 268.99p 250.05p 252.15p 466225
24/07/2008 282.56p 282.56p 266.66p 270.40p 733976
23/07/2008 266.66p 289.11p 266.66p 278.82p 722205
22/07/2008 257.30p 265.02p 250.75p 263.61p 1163116
21/07/2008 261.51p 261.98p 257.53p 260.57p 164175
18/07/2008 258.23p 271.33p 258.23p 261.98p 1042929
17/07/2008 262.91p 268.29p 255.43p 265.25p 572650
16/07/2008 243.73p 260.11p 236.95p 255.43p 856829
15/07/2008 240.46p 241.86p 232.27p 239.52p 685205
14/07/2008 232.04p 246.54p 232.04p 241.86p 1433820
11/07/2008 241.39p 245.37p 203.73p 228.29p 4490762
10/07/2008 281.63p 281.63p 255.43p 255.43p 2428967
09/07/2008 297.53p 303.61p 277.41p 279.75p 985175
08/07/2008 294.72p 302.91p 287.71p 301.27p 520990
07/07/2008 293.32p 296.83p 289.11p 296.83p 432374
04/07/2008 301.98p 305.95p 288.17p 289.11p 601538
03/07/2008 302.44p 313.20p 294.26p 301.04p 1175567
02/07/2008 319.99p 322.79p 302.44p 304.08p 921279
01/07/2008 323.49p 327.47p 297.53p 321.86p 1474094
30/06/2008 358.35p 359.28p 318.11p 324.66p 1156160
27/06/2008 369.57p 369.57p 352.03p 357.41p 661624
26/06/2008 383.61p 383.61p 365.13p 366.53p 147259
25/06/2008 374.25p 383.61p 374.25p 380.33p 991976
24/06/2008 371.91p 374.25p 364.66p 368.64p 1308445
23/06/2008 379.87p 379.87p 366.30p 366.30p 962577
20/06/2008 413.55p 420.10p 357.88p 376.59p 2293850
19/06/2008 453.78p 458.93p 414.49p 415.42p 5311134
18/06/2008 453.78p 455.65p 450.97p 453.08p 925798
17/06/2008 470.62p 472.49p 455.42p 455.65p 523559
16/06/2008 475.30p 479.04p 469.69p 472.49p 348966
13/06/2008 492.14p 492.61p 475.77p 477.17p 457730
12/06/2008 490.27p 494.48p 487.46p 491.21p 927580
11/06/2008 494.48p 500.56p 487.00p 490.27p 713046
10/06/2008 489.34p 494.48p 487.00p 492.61p 856560
09/06/2008 494.01p 499.63p 487.93p 494.01p 675115
06/06/2008 505.24p 519.28p 491.67p 499.63p 1202026
05/06/2008 483.25p 505.24p 481.85p 505.24p 911394
04/06/2008 484.66p 486.53p 479.51p 481.85p 396280
03/06/2008 483.25p 493.08p 478.58p 484.66p 755427
02/06/2008 486.53p 486.53p 479.04p 481.38p 1144319
30/05/2008 467.82p 485.13p 467.82p 484.19p 1064201
29/05/2008 479.98p 483.72p 469.69p 470.62p 1675111
28/05/2008 483.72p 485.13p 478.11p 484.66p 230615
27/05/2008 481.85p 485.59p 474.37p 483.72p 378507
23/05/2008 470.62p 489.34p 469.69p 483.25p 837254
22/05/2008 470.62p 472.49p 459.16p 472.49p 903215
21/05/2008 476.70p 491.21p 467.82p 477.17p 1061777
20/05/2008 481.85p 483.72p 477.17p 480.45p 482755
19/05/2008 491.67p 491.67p 480.45p 485.59p 1629164

*Close Price adjusted for both dividends and splits