The City Pub Group (CPC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The City Pub Group

Date Open High Low Close* Volume
08/01/2021 88.50p 92.00p 87.80p 92.00p 337654
07/01/2021 88.00p 90.00p 87.55p 88.50p 102675
06/01/2021 84.50p 91.00p 84.50p 88.00p 109240
05/01/2021 86.00p 87.00p 81.55p 85.00p 101915
04/01/2021 87.50p 90.00p 85.00p 88.00p 94986
31/12/2020 88.00p 89.00p 85.11p 87.50p 28933
30/12/2020 85.00p 89.00p 85.00p 88.00p 60353
29/12/2020 82.50p 87.00p 81.50p 85.00p 86873
24/12/2020 81.50p 85.00p 80.55p 82.50p 9957
23/12/2020 78.50p 82.88p 77.00p 81.50p 71235
22/12/2020 76.50p 80.00p 76.15p 78.50p 60075
21/12/2020 83.50p 83.50p 74.12p 76.00p 104388
18/12/2020 83.50p 85.00p 82.00p 83.50p 48339
17/12/2020 81.50p 85.00p 80.15p 83.50p 26776
16/12/2020 78.00p 82.00p 76.50p 82.00p 57556
15/12/2020 79.00p 80.00p 77.50p 80.00p 71478
14/12/2020 86.00p 86.35p 78.47p 79.50p 74006
11/12/2020 88.50p 88.95p 85.00p 86.00p 81943
10/12/2020 92.00p 94.00p 88.00p 89.00p 59608
09/12/2020 93.50p 95.00p 90.10p 92.00p 106107
08/12/2020 93.50p 95.00p 91.00p 92.00p 58251
07/12/2020 93.00p 94.94p 90.00p 93.50p 55373
04/12/2020 92.50p 94.73p 92.50p 93.00p 129324
03/12/2020 92.50p 94.00p 91.00p 92.50p 140963
02/12/2020 89.00p 93.40p 89.00p 92.00p 212375
01/12/2020 88.50p 90.00p 87.00p 89.50p 110266
30/11/2020 89.50p 90.00p 87.50p 88.50p 63692
27/11/2020 87.00p 90.00p 86.78p 90.00p 118440
26/11/2020 89.50p 89.50p 85.00p 87.00p 170353
25/11/2020 95.50p 95.50p 89.00p 89.00p 219587
24/11/2020 95.50p 96.75p 92.00p 92.00p 189503
23/11/2020 88.50p 97.00p 88.50p 95.00p 153769
20/11/2020 89.50p 92.00p 85.05p 88.00p 89081
19/11/2020 92.50p 94.70p 87.30p 90.00p 51859
18/11/2020 89.50p 94.00p 87.00p 91.00p 210912
17/11/2020 94.00p 94.90p 87.00p 92.00p 187970
16/11/2020 94.00p 97.00p 91.00p 96.00p 440889
13/11/2020 84.00p 96.00p 83.00p 95.50p 880318
12/11/2020 87.00p 88.00p 83.00p 84.00p 87426
10/11/2020 72.00p 90.50p 71.00p 86.50p 545686
09/11/2020 57.00p 74.50p 57.00p 72.00p 574633
06/11/2020 53.50p 58.00p 53.50p 57.00p 771391
05/11/2020 53.00p 55.00p 52.00p 53.50p 75531
04/11/2020 53.00p 54.70p 51.02p 53.00p 22066
03/11/2020 53.00p 54.49p 51.13p 53.00p 65205
02/11/2020 54.50p 54.90p 51.00p 53.00p 188069
30/10/2020 55.00p 56.00p 54.00p 56.00p 33746
29/10/2020 55.00p 55.40p 54.00p 55.00p 21983
28/10/2020 56.00p 56.00p 53.00p 55.00p 46199
27/10/2020 56.00p 57.00p 55.21p 57.00p 84053
26/10/2020 57.00p 57.00p 55.00p 56.00p 68773
23/10/2020 57.00p 57.11p 55.60p 57.00p 58913
22/10/2020 57.00p 57.23p 55.60p 57.00p 56781
21/10/2020 57.00p 58.92p 55.11p 57.00p 26091
20/10/2020 57.00p 57.63p 55.00p 57.00p 102914
19/10/2020 57.00p 58.97p 55.00p 57.00p 98425
16/10/2020 57.00p 57.94p 55.00p 57.00p 45608
15/10/2020 59.00p 59.00p 57.00p 58.00p 23390
14/10/2020 60.00p 60.00p 58.00p 58.00p 123675
13/10/2020 61.00p 61.00p 58.00p 60.00p 46205
12/10/2020 61.00p 62.00p 60.50p 62.00p 81465
09/10/2020 60.00p 62.50p 60.00p 61.00p 169165
08/10/2020 60.00p 61.22p 58.90p 60.00p 85139
07/10/2020 60.50p 61.00p 58.78p 60.00p 138110
06/10/2020 60.50p 61.62p 60.50p 60.50p 3395
05/10/2020 60.50p 61.40p 58.00p 60.50p 47472
02/10/2020 60.50p 61.62p 58.22p 60.50p 13854
01/10/2020 60.00p 61.88p 59.50p 60.00p 57973
30/09/2020 57.50p 62.00p 57.50p 60.00p 167102
29/09/2020 58.00p 58.00p 56.10p 57.50p 85028
28/09/2020 58.50p 58.50p 55.00p 58.00p 259276
25/09/2020 58.50p 58.50p 58.30p 58.50p 1750
24/09/2020 58.00p 61.00p 56.55p 57.00p 64608
23/09/2020 55.00p 59.70p 55.00p 58.00p 37615
22/09/2020 54.50p 56.80p 52.60p 55.00p 107174
21/09/2020 65.00p 65.00p 54.10p 56.50p 400890
18/09/2020 67.00p 67.00p 61.00p 65.00p 36584
17/09/2020 67.00p 67.00p 66.00p 67.00p 26787
16/09/2020 66.50p 67.00p 65.00p 67.00p 4505
15/09/2020 66.50p 66.50p 65.00p 66.50p 6090
14/09/2020 66.50p 68.00p 65.00p 66.50p 20103
11/09/2020 66.50p 67.30p 65.00p 66.50p 10562
10/09/2020 67.00p 68.00p 61.00p 66.50p 167249
09/09/2020 71.00p 71.00p 68.00p 68.50p 35604
08/09/2020 68.50p 71.98p 68.30p 71.00p 213367
07/09/2020 68.00p 70.00p 67.09p 68.50p 60302
04/09/2020 68.00p 70.00p 67.03p 68.00p 43745
03/09/2020 68.00p 70.00p 67.03p 68.00p 25788
02/09/2020 68.00p 69.74p 66.00p 68.00p 36571
01/09/2020 68.00p 70.00p 67.10p 68.00p 27194
28/08/2020 66.00p 68.00p 65.63p 67.00p 37227
27/08/2020 70.00p 70.00p 64.30p 66.00p 51256
26/08/2020 66.00p 71.40p 66.00p 70.00p 389955
25/08/2020 62.00p 66.88p 62.00p 66.00p 144622
24/08/2020 64.50p 64.70p 60.00p 62.00p 159457
21/08/2020 65.00p 65.00p 63.00p 64.50p 43730
20/08/2020 67.00p 67.00p 64.00p 65.00p 23382
19/08/2020 68.50p 68.50p 64.00p 65.00p 51048
18/08/2020 70.00p 70.00p 67.50p 68.50p 27809
17/08/2020 70.00p 70.00p 68.00p 70.00p 22960
14/08/2020 72.00p 72.00p 69.00p 70.00p 484284
13/08/2020 69.00p 72.00p 69.00p 72.00p 45991
12/08/2020 67.50p 70.00p 65.88p 69.00p 80522
11/08/2020 69.00p 69.00p 64.00p 67.50p 117061
10/08/2020 68.50p 69.70p 66.22p 69.00p 32876
07/08/2020 68.50p 70.00p 67.50p 68.50p 41487
06/08/2020 67.50p 70.00p 67.50p 68.50p 25027
05/08/2020 65.50p 68.00p 65.20p 67.50p 188018
04/08/2020 63.50p 66.88p 63.30p 65.50p 79464
03/08/2020 71.50p 71.50p 63.00p 63.00p 119566
31/07/2020 72.00p 72.00p 70.00p 71.50p 42824
30/07/2020 73.50p 75.00p 70.30p 72.00p 151891
29/07/2020 75.50p 76.25p 72.00p 73.50p 49113
28/07/2020 74.50p 76.85p 73.56p 75.50p 80182
27/07/2020 70.50p 75.70p 69.63p 73.50p 164889
24/07/2020 70.00p 71.74p 67.01p 69.50p 50211
23/07/2020 77.50p 77.68p 69.25p 72.00p 50830
22/07/2020 77.50p 78.22p 75.00p 77.50p 39301
21/07/2020 79.50p 80.40p 75.00p 77.50p 34903
20/07/2020 83.50p 83.50p 77.00p 79.50p 49504
17/07/2020 84.00p 84.75p 82.00p 83.50p 8686
16/07/2020 85.50p 86.30p 82.00p 84.00p 516795
15/07/2020 83.00p 86.50p 82.25p 85.50p 99810
14/07/2020 85.50p 85.50p 81.90p 83.00p 99174
13/07/2020 85.50p 85.90p 83.00p 85.50p 29072
10/07/2020 86.50p 86.50p 82.00p 85.50p 70960
09/07/2020 88.50p 89.90p 85.10p 86.50p 56227
08/07/2020 89.00p 90.00p 84.00p 88.50p 108171
07/07/2020 94.00p 94.00p 87.00p 89.00p 84651
06/07/2020 95.00p 98.00p 92.05p 95.00p 136395
03/07/2020 95.00p 98.00p 92.60p 95.00p 139398
02/07/2020 99.00p 99.00p 91.00p 94.50p 139938
01/07/2020 101.00p 101.00p 98.00p 99.00p 39468
30/06/2020 101.00p 101.00p 98.00p 98.00p 20149
29/06/2020 101.00p 101.41p 98.00p 101.00p 104257
26/06/2020 102.00p 102.11p 98.00p 101.00p 116227
25/06/2020 103.50p 105.67p 98.00p 102.00p 109014
24/06/2020 110.50p 110.50p 100.80p 103.50p 88283
23/06/2020 104.50p 112.75p 104.50p 111.00p 539337
22/06/2020 100.00p 109.00p 100.00p 106.00p 400857
19/06/2020 98.50p 101.00p 96.55p 100.00p 124364
18/06/2020 98.50p 101.00p 96.00p 98.50p 43705
17/06/2020 98.00p 102.00p 98.00p 102.00p 64267
16/06/2020 95.00p 101.00p 95.00p 98.00p 257382
15/06/2020 94.00p 97.85p 91.00p 95.00p 73966
12/06/2020 92.00p 100.00p 81.60p 95.00p 306900
11/06/2020 98.00p 100.70p 90.50p 92.00p 154238
10/06/2020 98.00p 101.00p 96.50p 98.00p 28530
09/06/2020 101.00p 101.67p 96.50p 98.50p 133828
08/06/2020 97.50p 105.00p 97.50p 102.00p 333319
05/06/2020 97.50p 105.00p 95.00p 97.50p 134796
04/06/2020 97.50p 102.00p 96.00p 97.00p 152666
03/06/2020 96.50p 100.00p 95.00p 97.50p 267652
02/06/2020 98.00p 98.00p 94.59p 96.50p 174254
01/06/2020 94.00p 114.00p 94.00p 98.00p 404989
29/05/2020 83.50p 98.00p 83.50p 94.00p 526937
28/05/2020 80.00p 84.45p 80.00p 83.50p 618409
27/05/2020 76.50p 81.60p 75.10p 80.00p 227639
26/05/2020 72.00p 78.00p 71.50p 78.00p 160340
25/05/2020 73.00p 77.00p 70.27p 72.00p 72119
22/05/2020 73.00p 77.00p 70.27p 72.00p 72119
21/05/2020 72.50p 77.00p 72.20p 74.00p 39079
20/05/2020 72.50p 75.00p 71.10p 72.50p 24774
19/05/2020 71.00p 74.00p 70.00p 72.50p 34258
18/05/2020 66.50p 72.50p 66.50p 72.50p 91607
15/05/2020 69.50p 69.75p 65.50p 66.50p 102741
14/05/2020 70.00p 70.20p 68.40p 69.50p 74571
13/05/2020 77.00p 77.00p 65.15p 70.00p 192906
12/05/2020 77.50p 78.00p 75.10p 77.50p 19407
11/05/2020 77.50p 80.00p 75.00p 77.50p 29628
08/05/2020 82.50p 82.50p 75.02p 80.00p 61405
07/05/2020 82.50p 82.50p 75.02p 80.00p 61405
06/05/2020 82.50p 82.50p 80.00p 82.50p 78594
05/05/2020 82.50p 83.89p 80.00p 82.50p 55033
04/05/2020 83.50p 86.90p 82.00p 83.00p 95115
01/05/2020 86.50p 86.67p 80.65p 83.50p 70077
30/04/2020 80.00p 88.00p 80.00p 86.50p 192869
29/04/2020 80.00p 85.00p 75.00p 80.00p 159198
28/04/2020 80.00p 85.00p 77.10p 80.00p 109281
27/04/2020 78.50p 82.00p 76.25p 80.00p 82578
24/04/2020 77.00p 82.00p 77.00p 78.50p 23387
23/04/2020 76.50p 79.00p 76.00p 77.00p 77497
22/04/2020 77.00p 79.98p 75.95p 76.50p 33409
21/04/2020 79.00p 81.00p 75.20p 77.00p 787137
20/04/2020 77.50p 84.00p 77.50p 79.00p 591042
17/04/2020 74.50p 80.00p 73.00p 77.50p 264839
16/04/2020 75.50p 77.00p 73.00p 74.50p 185622
15/04/2020 77.50p 80.00p 73.75p 75.50p 142663
14/04/2020 74.00p 83.00p 73.00p 77.50p 209154
13/04/2020 69.50p 76.00p 69.50p 74.00p 324705
10/04/2020 69.50p 76.00p 69.50p 74.00p 324705
09/04/2020 69.50p 76.00p 69.50p 74.00p 324705
08/04/2020 70.50p 73.00p 68.00p 70.50p 142221
07/04/2020 71.00p 73.90p 69.10p 70.50p 597760
06/04/2020 73.00p 76.00p 71.00p 71.50p 273169
03/04/2020 68.00p 76.00p 66.00p 73.00p 40443
02/04/2020 68.00p 70.00p 66.00p 68.00p 202903
01/04/2020 68.00p 70.00p 66.00p 68.00p 125414
31/03/2020 66.00p 70.00p 65.00p 68.00p 323061
30/03/2020 65.50p 69.00p 65.00p 66.00p 239972

*Close Price adjusted for both dividends and splits