CPP Group (CPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPP Group

Date Open High Low Close* Volume
16/12/2016 1,000.00p 1,275.00p 1,000.00p 1,275.00p 26406
15/12/2016 945.00p 974.60p 945.00p 952.50p 1600
14/12/2016 943.25p 960.00p 943.25p 960.00p 11
13/12/2016 999.00p 999.00p 963.50p 983.50p 404
12/12/2016 927.00p 991.46p 927.00p 962.50p 2225
09/12/2016 940.00p 1,000.00p 940.00p 952.00p 11526
08/12/2016 850.00p 900.00p 840.00p 900.00p 3809
07/12/2016 855.00p 856.75p 825.00p 847.50p 3676
06/12/2016 835.00p 890.82p 835.00p 887.50p 331
05/12/2016 839.18p 839.18p 836.00p 836.00p 59
02/12/2016 807.90p 839.73p 807.90p 836.50p 667
01/12/2016 826.00p 829.70p 822.00p 825.00p 1234
30/11/2016 825.00p 862.00p 808.20p 862.00p 1798
29/11/2016 855.00p 880.00p 825.00p 832.50p 2246
28/11/2016 855.00p 884.81p 851.00p 855.00p 2308
25/11/2016 850.00p 886.72p 822.00p 875.50p 5531
24/11/2016 875.00p 893.82p 863.00p 863.00p 1316
23/11/2016 901.00p 915.00p 887.50p 887.50p 1845
22/11/2016 940.00p 964.00p 850.00p 925.00p 13492
21/11/2016 999.00p 1,093.75p 918.15p 960.00p 28229
18/11/2016 651.00p 1,010.70p 651.00p 925.00p 121664
17/11/2016 547.33p 553.50p 541.00p 541.00p 0
16/11/2016 547.33p 553.50p 547.33p 553.50p 378
15/11/2016 535.00p 549.99p 535.00p 535.00p 579
14/11/2016 533.00p 549.99p 533.00p 541.00p 691
11/11/2016 560.00p 548.50p 546.00p 546.00p 0
10/11/2016 560.00p 560.00p 542.61p 548.50p 2582
09/11/2016 550.00p 575.00p 541.50p 564.00p 8281
08/11/2016 555.00p 560.00p 552.00p 552.00p 6440
07/11/2016 555.00p 570.50p 555.00p 563.50p 824
04/11/2016 601.00p 615.00p 555.00p 578.00p 2483
03/11/2016 615.00p 632.50p 615.00p 632.50p 100
02/11/2016 595.01p 601.00p 600.00p 601.00p 0
01/11/2016 595.01p 600.00p 595.01p 600.00p 325
31/10/2016 591.50p 604.50p 591.50p 604.50p 17
28/10/2016 599.00p 602.50p 599.00p 602.50p 233
27/10/2016 600.00p 600.00p 575.00p 575.00p 2217
26/10/2016 601.00p 640.50p 601.00p 625.50p 82
25/10/2016 650.00p 650.00p 601.00p 622.00p 1041
24/10/2016 667.00p 675.00p 589.50p 674.50p 200649
21/10/2016 602.00p 602.00p 590.50p 590.50p 23
20/10/2016 577.00p 589.00p 576.00p 576.00p 4944
19/10/2016 575.00p 596.00p 575.00p 593.50p 3067
18/10/2016 577.00p 582.84p 566.92p 570.00p 6490
17/10/2016 586.00p 599.00p 580.15p 599.00p 2668
14/10/2016 575.00p 612.74p 575.00p 601.00p 531
13/10/2016 600.00p 600.00p 564.50p 567.50p 341
12/10/2016 559.85p 586.00p 575.00p 575.00p 0
11/10/2016 559.85p 586.00p 559.85p 586.00p 106
10/10/2016 601.00p 601.00p 574.00p 575.00p 2650
07/10/2016 590.80p 616.50p 590.80p 616.50p 4
06/10/2016 594.20p 615.50p 612.00p 615.50p 0
05/10/2016 594.20p 612.00p 594.20p 612.00p 330
04/10/2016 607.99p 607.99p 599.50p 607.50p 625
03/10/2016 604.99p 605.00p 599.50p 605.00p 270
30/09/2016 599.99p 599.99p 593.00p 593.00p 47
29/09/2016 600.00p 600.00p 586.00p 586.00p 3601
28/09/2016 601.00p 614.71p 581.00p 603.00p 1532
27/09/2016 601.00p 612.50p 599.00p 612.50p 1186
26/09/2016 661.00p 661.00p 588.25p 589.00p 3325
23/09/2016 660.00p 675.00p 660.00p 675.00p 1605
22/09/2016 667.34p 685.00p 667.34p 685.00p 60
21/09/2016 660.00p 684.00p 660.00p 684.00p 59
20/09/2016 666.50p 683.50p 681.50p 683.50p 0
19/09/2016 666.50p 681.50p 666.50p 681.50p 191
16/09/2016 650.00p 674.50p 650.00p 674.50p 250
15/09/2016 638.50p 670.50p 625.51p 670.50p 1571
14/09/2016 638.01p 638.01p 637.50p 637.50p 8
13/09/2016 650.01p 674.50p 650.00p 674.50p 51
12/09/2016 649.00p 670.50p 640.00p 670.50p 1049
09/09/2016 660.00p 680.00p 650.00p 650.00p 0
08/09/2016 660.00p 685.00p 660.00p 680.00p 1753
07/09/2016 650.00p 687.25p 650.00p 675.00p 1452
06/09/2016 660.00p 725.00p 660.00p 725.00p 768
05/09/2016 680.00p 725.00p 680.00p 725.00p 250
02/09/2016 687.25p 737.50p 725.00p 725.00p 0
01/09/2016 687.25p 737.50p 687.25p 737.50p 281
31/08/2016 676.00p 735.00p 676.00p 700.00p 2137
30/08/2016 737.00p 737.50p 737.00p 737.50p 270
26/08/2016 676.00p 737.50p 676.00p 737.50p 300
25/08/2016 745.00p 745.00p 737.50p 737.50p 53
24/08/2016 758.08p 737.50p 737.50p 737.50p 0
23/08/2016 758.08p 758.08p 737.50p 737.50p 13
22/08/2016 650.00p 774.25p 636.91p 725.00p 8561
19/08/2016 625.00p 675.00p 625.00p 662.50p 1063
18/08/2016 643.00p 675.00p 643.00p 643.00p 995
17/08/2016 676.00p 725.50p 662.50p 662.50p 0
16/08/2016 676.00p 725.50p 659.20p 725.50p 2018
15/08/2016 654.60p 675.00p 654.60p 675.00p 481
12/08/2016 651.00p 651.00p 651.00p 651.00p 1050
11/08/2016 668.75p 725.50p 662.50p 662.50p 0
10/08/2016 668.75p 725.50p 668.75p 725.50p 100
09/08/2016 677.00p 725.00p 677.00p 725.00p 335
08/08/2016 700.00p 725.00p 660.00p 725.00p 3820
05/08/2016 701.00p 740.60p 675.00p 675.00p 2148
04/08/2016 726.00p 745.10p 710.00p 710.00p 2583
03/08/2016 700.00p 701.00p 674.50p 686.00p 1350
02/08/2016 663.25p 677.95p 663.25p 675.00p 481
01/08/2016 685.00p 685.00p 675.00p 675.00p 50
29/07/2016 666.70p 675.00p 666.70p 675.00p 304
28/07/2016 670.00p 670.00p 644.50p 647.50p 1544
27/07/2016 649.00p 649.00p 629.70p 631.00p 2202
26/07/2016 652.00p 652.00p 629.70p 637.50p 619
25/07/2016 626.00p 670.00p 626.00p 670.00p 5
22/07/2016 670.00p 670.00p 642.06p 662.50p 1200
21/07/2016 630.00p 665.50p 663.00p 663.00p 0
20/07/2016 630.00p 665.50p 632.50p 665.50p 0
19/07/2016 630.00p 635.00p 615.00p 632.50p 850
18/07/2016 649.00p 662.50p 615.24p 662.50p 2878
15/07/2016 655.00p 627.50p 625.50p 627.50p 0
14/07/2016 655.00p 655.00p 625.50p 625.50p 1000
13/07/2016 656.00p 662.50p 644.50p 662.50p 521
12/07/2016 660.00p 660.00p 650.00p 651.00p 2763
11/07/2016 636.98p 663.00p 636.98p 663.00p 460
08/07/2016 662.25p 675.00p 662.25p 675.00p 153
07/07/2016 624.00p 662.50p 618.00p 662.50p 1096
06/07/2016 650.00p 650.00p 637.50p 637.50p 250
05/07/2016 651.00p 663.00p 651.00p 663.00p 589
04/07/2016 701.00p 701.00p 640.00p 640.00p 2990
01/07/2016 726.00p 762.50p 725.00p 762.50p 1062
30/06/2016 725.00p 750.00p 674.10p 740.00p 3420
29/06/2016 675.00p 695.09p 625.00p 651.00p 10359
28/06/2016 650.00p 661.26p 625.00p 625.00p 1310
27/06/2016 687.50p 687.50p 636.25p 662.50p 434
24/06/2016 700.00p 700.00p 632.51p 700.00p 2857
23/06/2016 721.00p 737.25p 721.00p 721.00p 284
22/06/2016 730.00p 769.40p 727.50p 727.50p 913
21/06/2016 736.00p 769.40p 736.00p 762.50p 967
20/06/2016 737.50p 737.50p 737.50p 737.50p 152
17/06/2016 735.00p 737.50p 735.00p 737.50p 20
16/06/2016 725.00p 737.50p 702.00p 737.50p 1779
15/06/2016 727.00p 737.50p 727.00p 737.50p 58
14/06/2016 776.00p 776.00p 726.00p 727.00p 904
13/06/2016 787.00p 787.00p 775.00p 775.00p 20
10/06/2016 763.25p 792.50p 777.50p 792.50p 0
09/06/2016 763.25p 787.75p 763.25p 777.50p 291
08/06/2016 801.00p 801.00p 775.00p 775.00p 1737
07/06/2016 825.00p 825.00p 800.99p 803.00p 1232
06/06/2016 826.00p 837.50p 826.00p 837.50p 100
03/06/2016 813.25p 825.00p 813.25p 825.00p 4
02/06/2016 837.65p 830.00p 825.00p 825.00p 0
01/06/2016 837.65p 830.00p 825.00p 830.00p 0
31/05/2016 837.65p 837.65p 825.00p 825.00p 60
27/05/2016 800.00p 825.00p 812.50p 812.50p 0
26/05/2016 800.00p 825.00p 800.00p 825.00p 363
25/05/2016 801.00p 825.00p 801.00p 812.50p 831
24/05/2016 825.00p 836.75p 800.00p 804.00p 2258
23/05/2016 861.75p 861.75p 835.00p 850.00p 1406
20/05/2016 855.00p 855.00p 830.00p 850.00p 250
19/05/2016 910.00p 910.00p 875.00p 875.00p 328
18/05/2016 875.00p 885.00p 873.00p 873.00p 814
17/05/2016 911.00p 937.50p 855.00p 937.50p 5326
16/05/2016 824.00p 924.75p 806.25p 897.00p 9654
13/05/2016 846.00p 846.00p 810.00p 846.00p 3250
12/05/2016 801.00p 850.00p 810.00p 850.00p 0
11/05/2016 801.00p 825.00p 801.00p 810.00p 1927
10/05/2016 750.00p 800.00p 743.00p 750.00p 3200
09/05/2016 800.00p 840.00p 760.00p 800.00p 2000
06/05/2016 890.00p 890.00p 825.00p 825.00p 720
05/05/2016 849.00p 912.50p 810.00p 912.50p 491
04/05/2016 812.51p 900.50p 801.00p 900.00p 207
03/05/2016 775.00p 900.50p 775.00p 900.50p 5553
29/04/2016 838.04p 838.04p 815.00p 837.50p 554
28/04/2016 872.50p 872.50p 815.00p 849.50p 159
27/04/2016 901.00p 901.00p 865.00p 887.50p 5162
26/04/2016 800.00p 900.00p 787.50p 900.00p 3175
25/04/2016 850.00p 887.50p 810.00p 812.50p 2003
22/04/2016 900.00p 912.50p 882.50p 912.50p 423
21/04/2016 877.75p 937.50p 877.75p 937.50p 425
20/04/2016 905.00p 907.50p 750.00p 900.00p 5808
19/04/2016 1,000.00p 1,000.00p 950.00p 950.00p 1790
18/04/2016 993.00p 993.00p 987.50p 987.50p 50
15/04/2016 901.00p 1,062.50p 901.00p 1,062.50p 800
14/04/2016 950.00p 1,037.50p 935.95p 1,037.50p 1121
13/04/2016 837.50p 1,025.00p 837.50p 1,025.00p 382
12/04/2016 1,000.00p 1,025.00p 1,000.00p 1,025.00p 7000
11/04/2016 990.00p 1,025.00p 990.00p 1,025.00p 302
08/04/2016 1,000.00p 1,020.00p 970.00p 975.00p 2988
07/04/2016 974.25p 974.25p 962.50p 962.50p 304
06/04/2016 912.50p 975.00p 912.50p 962.50p 1335
05/04/2016 950.00p 1,037.50p 925.00p 975.00p 1925
04/04/2016 1,000.00p 1,050.00p 987.00p 987.00p 1812
01/04/2016 1,100.00p 1,100.00p 1,045.00p 1,062.50p 1425
31/03/2016 1,089.96p 1,162.50p 1,061.25p 1,162.50p 224
30/03/2016 1,100.00p 1,162.50p 1,037.50p 1,162.50p 110
29/03/2016 1,050.00p 1,162.50p 1,050.00p 1,162.50p 4
24/03/2016 1,100.00p 1,210.00p 1,010.00p 1,162.50p 4102
23/03/2016 1,190.00p 1,237.50p 1,190.00p 1,237.50p 667
22/03/2016 1,175.00p 1,212.50p 1,030.00p 1,212.50p 1969
21/03/2016 1,125.00p 1,237.50p 1,082.50p 1,237.50p 14982
18/03/2016 1,015.28p 1,050.00p 1,005.00p 1,050.00p 280
17/03/2016 1,000.00p 1,025.00p 1,000.00p 1,000.00p 699
16/03/2016 1,025.00p 1,100.00p 1,050.00p 1,050.00p 0
15/03/2016 1,025.00p 1,100.00p 1,015.00p 1,100.00p 118
14/03/2016 996.80p 1,100.00p 996.80p 1,100.00p 226
11/03/2016 1,000.00p 1,062.50p 925.00p 1,050.00p 3600
10/03/2016 1,025.00p 1,050.00p 987.50p 987.50p 543
09/03/2016 1,000.00p 1,000.00p 1,000.00p 1,000.00p 58
08/03/2016 1,040.00p 1,040.00p 950.00p 1,000.00p 5149
07/03/2016 1,000.00p 1,050.00p 975.00p 1,025.00p 1270

*Close Price adjusted for both dividends and splits