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
31/05/2023 146.00p 146.20p 138.40p 145.40p 1205479
30/05/2023 142.40p 145.06p 140.00p 143.00p 736689
26/05/2023 141.20p 146.40p 140.00p 142.00p 2124874
25/05/2023 138.00p 143.51p 134.20p 141.80p 1127523
24/05/2023 133.60p 136.20p 128.80p 135.40p 9292399
23/05/2023 135.00p 136.87p 135.00p 136.80p 565828
22/05/2023 132.20p 136.02p 131.20p 134.80p 1331412
19/05/2023 135.00p 135.20p 125.54p 131.00p 5230490
18/05/2023 149.60p 154.20p 149.60p 153.80p 408301
17/05/2023 151.40p 153.80p 150.80p 153.00p 263354
16/05/2023 154.00p 154.60p 150.40p 153.80p 483459
15/05/2023 157.60p 157.60p 152.20p 153.80p 394870
12/05/2023 154.80p 156.00p 153.60p 153.60p 783925
11/05/2023 151.00p 156.00p 151.00p 154.80p 626891
10/05/2023 154.80p 156.00p 153.40p 155.00p 337909
09/05/2023 157.00p 157.00p 154.00p 155.80p 411290
05/05/2023 157.60p 159.00p 154.40p 156.00p 674595
04/05/2023 151.80p 156.20p 151.80p 156.00p 603117
03/05/2023 155.60p 156.00p 154.20p 156.00p 474118
02/05/2023 158.60p 158.60p 153.60p 155.60p 537115
28/04/2023 154.00p 156.60p 151.61p 156.40p 3593335
27/04/2023 154.40p 156.00p 153.40p 154.40p 246380
26/04/2023 159.00p 159.00p 156.00p 156.00p 769881
25/04/2023 154.40p 159.00p 154.40p 158.60p 1041266
24/04/2023 158.80p 158.80p 154.80p 155.80p 359109
21/04/2023 151.40p 156.60p 151.40p 156.60p 277464
20/04/2023 154.20p 156.60p 153.80p 154.80p 495361
19/04/2023 150.20p 154.20p 150.20p 154.00p 357959
18/04/2023 151.40p 156.00p 151.20p 153.60p 330858
17/04/2023 155.00p 157.20p 152.80p 154.20p 465812
14/04/2023 152.00p 156.80p 151.20p 155.80p 1627792
13/04/2023 155.00p 155.00p 151.00p 152.80p 1471131
12/04/2023 155.80p 155.80p 150.60p 152.40p 445427
11/04/2023 160.40p 160.40p 154.60p 154.80p 171473
06/04/2023 154.00p 157.20p 153.60p 155.60p 629420
05/04/2023 157.60p 157.60p 152.00p 154.20p 300775
04/04/2023 156.60p 156.80p 154.80p 155.40p 461475
03/04/2023 159.00p 159.00p 155.80p 156.20p 435047
31/03/2023 154.50p 157.90p 154.50p 157.10p 441496
30/03/2023 149.30p 157.50p 149.30p 155.60p 428796
29/03/2023 148.40p 153.70p 148.40p 153.40p 2819523
28/03/2023 153.90p 154.00p 147.40p 149.00p 4231153
27/03/2023 157.20p 157.80p 152.40p 153.30p 758520
24/03/2023 155.00p 158.00p 152.23p 156.30p 1053655
23/03/2023 151.60p 156.60p 148.60p 155.20p 681859
22/03/2023 151.80p 151.80p 148.00p 149.80p 1161200
21/03/2023 144.00p 150.20p 144.00p 150.20p 5668376
20/03/2023 145.10p 146.40p 139.70p 145.70p 1937765
17/03/2023 142.10p 147.60p 142.10p 145.30p 1394984
16/03/2023 140.00p 145.60p 140.00p 145.00p 490696
15/03/2023 142.70p 144.03p 138.70p 141.00p 1746137
14/03/2023 139.70p 143.00p 139.00p 142.90p 933614
13/03/2023 140.80p 146.50p 139.40p 140.70p 621711
10/03/2023 146.50p 146.70p 142.40p 144.10p 1336981
09/03/2023 146.20p 150.00p 146.20p 149.30p 453256
08/03/2023 151.20p 151.20p 145.70p 149.30p 707206
07/03/2023 148.70p 149.60p 146.70p 147.60p 1107849
06/03/2023 149.30p 151.79p 146.00p 147.20p 747187
03/03/2023 152.30p 152.30p 148.30p 148.30p 669956
02/03/2023 148.90p 149.60p 146.40p 148.90p 274758
01/03/2023 148.70p 154.20p 148.20p 148.20p 1093239
28/02/2023 152.20p 152.20p 147.60p 148.90p 1221018
27/02/2023 149.30p 151.90p 147.50p 149.00p 420580
24/02/2023 150.10p 151.70p 147.50p 148.20p 1320886
23/02/2023 149.40p 152.30p 146.30p 150.20p 2285082
22/02/2023 148.00p 149.75p 144.00p 145.70p 2991703
21/02/2023 150.00p 151.40p 147.00p 147.90p 1919581
20/02/2023 150.00p 151.40p 148.60p 150.80p 927330
17/02/2023 146.10p 150.90p 146.10p 148.80p 822790
16/02/2023 156.60p 156.60p 149.20p 150.00p 697441
15/02/2023 159.40p 159.40p 151.90p 151.90p 303093
14/02/2023 163.20p 163.20p 154.00p 154.00p 1267430
13/02/2023 161.30p 165.10p 158.80p 159.50p 1728649
10/02/2023 162.80p 165.00p 160.70p 162.80p 735583
09/02/2023 162.00p 163.26p 160.60p 162.00p 256373
08/02/2023 162.70p 164.50p 161.30p 161.70p 260487
07/02/2023 164.90p 164.90p 161.10p 162.00p 500332
06/02/2023 164.60p 164.60p 161.50p 163.40p 859429
03/02/2023 162.40p 166.20p 160.70p 164.20p 509051
02/02/2023 158.10p 163.70p 158.10p 162.60p 570716
01/02/2023 157.70p 163.70p 157.70p 159.90p 641087
31/01/2023 159.60p 161.60p 158.10p 161.00p 1157239
30/01/2023 156.20p 160.00p 156.20p 159.40p 1452869
27/01/2023 158.10p 159.87p 154.84p 157.30p 1042325
26/01/2023 159.10p 160.10p 156.60p 157.40p 2462532
25/01/2023 163.40p 164.18p 158.10p 158.10p 467210
24/01/2023 162.70p 165.10p 160.30p 160.40p 2673943
23/01/2023 166.10p 166.10p 160.70p 160.70p 981526
20/01/2023 166.90p 167.40p 162.30p 162.90p 520536
19/01/2023 168.90p 168.90p 162.10p 162.90p 1271993
18/01/2023 166.40p 167.58p 163.60p 164.90p 410660
17/01/2023 164.80p 167.20p 163.29p 165.80p 968434
16/01/2023 166.00p 167.90p 163.10p 164.60p 683569
13/01/2023 158.00p 170.20p 158.00p 167.20p 2874705
12/01/2023 177.80p 183.80p 176.90p 183.80p 4504179
11/01/2023 177.90p 181.70p 177.00p 177.00p 598163
10/01/2023 183.00p 183.00p 176.40p 177.40p 601839
09/01/2023 185.00p 185.90p 180.00p 182.10p 964976
06/01/2023 184.20p 188.00p 179.00p 181.40p 743908
05/01/2023 183.60p 187.00p 180.40p 182.80p 1231166
04/01/2023 176.10p 182.40p 176.10p 181.90p 958290
03/01/2023 172.20p 178.59p 172.20p 177.00p 308883
30/12/2022 179.00p 179.40p 175.30p 175.30p 106687
29/12/2022 183.60p 183.60p 177.30p 178.60p 469756
28/12/2022 180.90p 182.30p 179.40p 181.30p 194765
23/12/2022 177.20p 181.70p 176.60p 178.50p 111153
22/12/2022 178.20p 181.60p 177.20p 178.30p 744598
21/12/2022 174.70p 177.10p 172.99p 176.60p 209707
20/12/2022 173.10p 174.50p 169.60p 173.00p 530628
19/12/2022 168.60p 174.00p 168.60p 173.40p 211947
16/12/2022 178.90p 178.90p 168.70p 172.00p 809287
15/12/2022 181.70p 181.70p 174.00p 174.10p 1305163
14/12/2022 177.70p 179.90p 176.30p 176.30p 1485965
13/12/2022 172.10p 181.50p 172.10p 178.20p 886478
12/12/2022 175.60p 178.70p 174.40p 176.70p 250007
09/12/2022 180.40p 180.40p 177.10p 177.90p 217174
08/12/2022 178.30p 178.30p 175.90p 176.10p 653693
07/12/2022 173.70p 178.00p 173.70p 177.00p 888952
06/12/2022 180.70p 185.00p 176.00p 176.00p 1578941
05/12/2022 178.90p 183.30p 178.90p 179.30p 172793
02/12/2022 185.60p 186.70p 182.00p 182.70p 890110
01/12/2022 175.50p 185.80p 175.50p 183.20p 740218
30/11/2022 177.30p 182.30p 174.70p 174.70p 1696880
29/11/2022 177.60p 182.91p 177.60p 182.20p 725195
28/11/2022 178.50p 182.03p 177.30p 178.40p 163704
25/11/2022 179.20p 181.50p 176.01p 180.70p 139147
24/11/2022 178.00p 180.10p 175.30p 178.90p 146219
23/11/2022 173.00p 177.20p 173.00p 175.60p 174473
22/11/2022 178.00p 178.40p 175.01p 175.70p 266981
21/11/2022 173.80p 176.90p 171.21p 176.00p 202040
18/11/2022 173.00p 180.50p 173.00p 174.00p 755044
17/11/2022 175.60p 178.10p 169.40p 175.70p 587754
16/11/2022 176.40p 176.50p 170.20p 173.40p 881753
15/11/2022 175.00p 178.90p 174.00p 174.00p 409716
14/11/2022 181.10p 182.50p 173.60p 177.20p 158525
11/11/2022 171.60p 178.80p 171.60p 176.40p 832214
10/11/2022 167.80p 174.00p 165.30p 173.30p 354262
09/11/2022 164.90p 166.20p 164.00p 165.70p 743498
08/11/2022 169.40p 169.40p 163.80p 166.00p 400337
07/11/2022 162.20p 167.50p 162.00p 165.20p 430959
04/11/2022 163.60p 163.70p 160.30p 162.10p 362250
03/11/2022 162.70p 164.70p 160.30p 162.30p 338590
02/11/2022 161.10p 165.90p 161.10p 164.10p 343645
01/11/2022 160.30p 169.20p 160.30p 165.50p 415135
31/10/2022 163.80p 165.40p 161.00p 163.50p 304462
28/10/2022 160.00p 163.30p 158.50p 160.70p 420088
27/10/2022 162.40p 169.20p 159.10p 160.50p 1983189
26/10/2022 162.00p 165.70p 159.80p 165.50p 575504
25/10/2022 160.40p 160.40p 153.90p 159.60p 316680
24/10/2022 159.00p 159.00p 155.00p 156.00p 250028
21/10/2022 155.40p 157.50p 154.03p 155.60p 376414
20/10/2022 162.00p 162.70p 158.00p 159.00p 371141
19/10/2022 171.50p 171.50p 158.30p 161.10p 470346
18/10/2022 168.10p 168.10p 163.20p 165.90p 759878
17/10/2022 163.80p 165.30p 159.50p 164.50p 811408
14/10/2022 159.10p 162.60p 156.70p 159.00p 602186
13/10/2022 154.00p 157.10p 149.40p 155.40p 3684604
12/10/2022 149.90p 152.90p 148.70p 150.40p 878907
11/10/2022 151.30p 156.20p 151.30p 153.70p 432125
10/10/2022 155.50p 156.10p 151.40p 153.10p 321554
07/10/2022 159.80p 161.40p 155.60p 156.60p 524980
06/10/2022 152.70p 158.09p 152.70p 156.20p 986379
05/10/2022 156.00p 157.90p 152.30p 156.60p 527148
04/10/2022 153.00p 158.00p 152.80p 157.20p 341967
03/10/2022 148.00p 151.10p 146.50p 150.90p 1089282
30/09/2022 144.50p 150.70p 144.20p 150.40p 1016712
29/09/2022 145.30p 145.40p 142.00p 143.90p 1282823
28/09/2022 149.10p 149.60p 141.25p 147.50p 967262
27/09/2022 151.10p 154.90p 150.50p 151.00p 607535
26/09/2022 151.70p 154.40p 150.20p 154.10p 544909
23/09/2022 153.60p 156.10p 149.87p 152.90p 994278
22/09/2022 154.50p 157.40p 153.70p 153.70p 191343
21/09/2022 154.10p 156.80p 153.60p 155.50p 468409
20/09/2022 161.00p 162.90p 154.00p 154.10p 375686
16/09/2022 160.30p 162.70p 156.00p 160.40p 2202430
15/09/2022 159.90p 162.50p 158.50p 161.20p 878226
14/09/2022 168.50p 170.09p 158.10p 159.80p 1678846
13/09/2022 179.30p 180.70p 173.40p 173.90p 440634
12/09/2022 172.00p 179.10p 172.00p 177.30p 327600
09/09/2022 170.10p 173.10p 168.20p 172.10p 395046
08/09/2022 170.00p 170.43p 163.80p 168.00p 1128067
07/09/2022 169.00p 170.30p 167.90p 167.90p 319591
06/09/2022 165.00p 172.10p 165.00p 170.80p 483280
05/09/2022 165.50p 166.90p 162.65p 163.30p 269186
02/09/2022 168.40p 171.10p 164.40p 169.90p 388732
01/09/2022 174.10p 174.10p 164.00p 164.00p 314858
31/08/2022 176.00p 176.00p 169.30p 172.00p 249552
30/08/2022 165.20p 175.30p 165.20p 172.90p 327717
26/08/2022 170.80p 172.40p 168.90p 169.10p 167544
25/08/2022 179.00p 179.00p 169.90p 170.20p 563940
24/08/2022 175.00p 175.65p 171.20p 174.20p 1038549
23/08/2022 178.20p 178.70p 173.81p 174.40p 370757
22/08/2022 184.10p 191.20p 177.50p 177.50p 364321
19/08/2022 184.80p 190.40p 184.00p 186.60p 649078
18/08/2022 190.70p 190.70p 184.20p 185.30p 160702
17/08/2022 193.20p 193.20p 185.50p 185.90p 461944
16/08/2022 194.70p 199.28p 192.00p 192.80p 153926
15/08/2022 196.40p 198.69p 191.70p 192.50p 200433
12/08/2022 196.00p 197.00p 193.10p 194.60p 71550
11/08/2022 196.10p 199.90p 192.70p 193.90p 210473

*Close Price adjusted for both dividends and splits