CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2016 1,025.00p 1,150.00p 1,050.00p 1,150.00p 0
03/03/2016 1,025.00p 1,068.50p 1,025.00p 1,050.00p 850
02/03/2016 1,090.00p 1,162.50p 1,090.00p 1,162.50p 28
01/03/2016 1,090.00p 1,162.50p 1,090.00p 1,162.50p 200
29/02/2016 1,070.00p 1,162.50p 1,070.00p 1,162.50p 8
26/02/2016 1,050.00p 1,137.50p 1,032.00p 1,137.50p 906
25/02/2016 1,075.00p 1,075.00p 1,025.00p 1,025.00p 903
24/02/2016 1,125.00p 1,125.00p 1,050.00p 1,050.00p 361
23/02/2016 1,185.00p 1,200.00p 1,185.00p 1,200.00p 50
22/02/2016 1,077.00p 1,187.50p 1,077.00p 1,187.50p 32
19/02/2016 1,100.00p 1,187.50p 1,100.00p 1,187.50p 500
18/02/2016 1,077.00p 1,162.50p 1,077.00p 1,162.50p 10
17/02/2016 1,105.18p 1,187.50p 1,175.00p 1,187.50p 0
16/02/2016 1,105.18p 1,175.00p 1,175.00p 1,175.00p 0
15/02/2016 1,105.18p 1,175.00p 1,105.18p 1,175.00p 189
12/02/2016 1,100.00p 1,150.00p 1,061.25p 1,150.00p 71
11/02/2016 1,100.00p 1,150.00p 1,100.00p 1,150.00p 250
10/02/2016 1,028.36p 1,150.00p 975.00p 1,150.00p 447
09/02/2016 996.00p 975.00p 975.00p 975.00p 0
08/02/2016 996.00p 1,033.81p 975.00p 975.00p 113
05/02/2016 1,175.00p 1,175.00p 1,014.00p 1,025.00p 1023
04/02/2016 1,105.00p 1,150.00p 1,100.00p 1,137.50p 501
03/02/2016 1,100.00p 1,137.50p 1,100.00p 1,137.50p 333
02/02/2016 1,110.00p 1,150.00p 1,110.00p 1,150.00p 1802
01/02/2016 1,100.00p 1,137.50p 1,125.00p 1,137.50p 0
29/01/2016 1,100.00p 1,125.00p 1,075.00p 1,125.00p 1526
28/01/2016 1,081.25p 1,150.00p 1,081.25p 1,137.50p 32
27/01/2016 1,118.74p 1,150.00p 1,137.50p 1,150.00p 0
26/01/2016 1,118.74p 1,150.00p 1,118.74p 1,137.50p 240
25/01/2016 1,118.75p 1,150.00p 1,118.75p 1,150.00p 117
22/01/2016 1,175.00p 1,175.00p 1,075.00p 1,137.50p 423
21/01/2016 1,079.00p 1,115.00p 1,050.00p 1,112.50p 284
20/01/2016 1,000.00p 1,158.22p 950.00p 1,112.50p 4150
19/01/2016 1,198.00p 1,200.00p 1,150.00p 1,200.00p 3152
18/01/2016 1,130.00p 1,200.00p 1,130.00p 1,200.00p 2851
15/01/2016 1,280.00p 1,280.00p 1,200.00p 1,200.00p 2111
14/01/2016 1,275.00p 1,281.25p 1,075.00p 1,262.50p 10163
13/01/2016 1,125.00p 1,188.00p 1,125.00p 1,162.50p 2046
12/01/2016 1,250.00p 1,150.00p 1,150.00p 1,150.00p 0
11/01/2016 1,250.00p 1,250.00p 1,150.00p 1,150.00p 289
08/01/2016 1,250.00p 1,273.00p 1,200.00p 1,225.00p 4560
07/01/2016 1,250.00p 1,250.00p 1,165.00p 1,250.00p 2758
06/01/2016 1,150.01p 1,200.00p 1,150.01p 1,200.00p 197
05/01/2016 1,237.00p 1,237.00p 1,162.50p 1,162.50p 738
04/01/2016 1,273.75p 1,273.75p 1,200.00p 1,200.00p 154
31/12/2015 1,200.00p 1,290.00p 1,200.00p 1,250.00p 594
30/12/2015 1,250.00p 1,350.00p 1,191.75p 1,250.00p 2928
29/12/2015 1,200.00p 1,275.00p 1,200.00p 1,237.50p 610
24/12/2015 1,200.00p 1,305.25p 1,200.00p 1,275.00p 507
23/12/2015 1,190.00p 1,300.00p 1,190.00p 1,300.00p 3686
22/12/2015 1,175.00p 1,275.00p 1,175.00p 1,275.00p 218
21/12/2015 1,250.00p 1,250.00p 1,170.00p 1,200.00p 39
18/12/2015 1,150.00p 1,187.50p 1,137.50p 1,187.50p 0
17/12/2015 1,150.00p 1,212.00p 1,132.00p 1,137.50p 1068
16/12/2015 1,160.00p 1,200.00p 1,150.00p 1,150.00p 370
15/12/2015 1,100.00p 1,250.00p 1,099.00p 1,225.00p 3266
14/12/2015 1,275.00p 1,308.75p 1,044.99p 1,100.00p 4564
11/12/2015 1,250.00p 1,250.00p 1,250.00p 1,250.00p 400
10/12/2015 1,309.99p 1,350.00p 1,350.00p 1,350.00p 0
09/12/2015 1,309.99p 1,350.00p 1,300.00p 1,350.00p 38
08/12/2015 1,305.00p 1,305.00p 1,300.00p 1,300.00p 2
07/12/2015 1,300.00p 1,389.99p 1,300.00p 1,300.00p 806
04/12/2015 1,325.00p 1,390.00p 1,305.00p 1,325.00p 946
03/12/2015 1,350.00p 1,362.50p 1,250.00p 1,275.00p 3047
02/12/2015 1,400.00p 1,425.00p 1,375.00p 1,400.00p 2838
01/12/2015 1,400.00p 1,440.00p 1,400.00p 1,425.00p 1113
30/11/2015 1,402.00p 1,423.00p 1,400.00p 1,412.50p 83
27/11/2015 1,375.00p 1,444.41p 1,370.00p 1,400.00p 779
26/11/2015 1,400.00p 1,500.00p 1,350.00p 1,400.00p 8273
25/11/2015 1,531.25p 1,531.25p 1,512.50p 1,512.50p 338
24/11/2015 1,565.00p 1,565.00p 1,537.50p 1,537.50p 870
23/11/2015 1,500.00p 1,560.01p 1,500.00p 1,500.00p 200
20/11/2015 1,500.00p 1,590.00p 1,400.00p 1,575.00p 4617
19/11/2015 1,600.00p 1,562.50p 1,525.00p 1,525.00p 0
18/11/2015 1,600.00p 1,648.75p 1,562.50p 1,562.50p 1214
17/11/2015 1,697.50p 1,697.50p 1,636.00p 1,650.00p 2649
16/11/2015 1,669.00p 1,702.80p 1,662.50p 1,662.50p 468
13/11/2015 1,705.00p 1,725.00p 1,662.50p 1,662.50p 3211
12/11/2015 1,570.01p 1,678.00p 1,570.01p 1,662.50p 284
11/11/2015 1,600.00p 1,685.00p 1,600.00p 1,625.00p 997
10/11/2015 1,600.00p 1,662.50p 1,600.00p 1,600.00p 991
09/11/2015 1,675.00p 1,746.66p 1,625.00p 1,625.00p 1768
06/11/2015 1,725.00p 1,725.00p 1,700.00p 1,700.00p 2069
05/11/2015 1,625.00p 1,661.00p 1,625.00p 1,625.00p 559
04/11/2015 1,647.00p 1,700.00p 1,625.00p 1,625.00p 962
03/11/2015 1,650.00p 1,735.06p 1,625.00p 1,625.00p 2460
02/11/2015 1,575.00p 1,612.50p 1,522.50p 1,612.50p 3627
30/10/2015 1,650.00p 1,712.50p 1,550.00p 1,550.00p 4276
29/10/2015 1,550.00p 1,600.00p 1,500.01p 1,537.50p 3923
28/10/2015 1,525.00p 1,550.00p 1,475.00p 1,500.00p 4032
27/10/2015 1,800.00p 1,865.00p 1,600.00p 1,600.00p 7865
26/10/2015 1,675.00p 1,800.00p 1,657.23p 1,725.00p 6099
23/10/2015 1,500.00p 1,817.50p 1,470.00p 1,575.00p 17898
22/10/2015 1,475.00p 1,476.80p 1,433.75p 1,450.00p 1872
21/10/2015 1,325.00p 1,405.00p 1,325.00p 1,400.00p 23247
20/10/2015 1,350.00p 1,375.00p 1,325.00p 1,362.50p 5387
19/10/2015 1,375.00p 1,393.39p 1,350.00p 1,350.00p 2090
16/10/2015 1,375.00p 1,395.00p 1,375.00p 1,375.00p 1001
15/10/2015 1,375.00p 1,388.30p 1,375.00p 1,375.00p 730
14/10/2015 1,388.30p 1,388.30p 1,387.50p 1,387.50p 29
13/10/2015 1,375.00p 1,387.50p 1,375.00p 1,387.50p 1732
12/10/2015 1,390.00p 1,402.50p 1,375.00p 1,387.50p 2026
09/10/2015 1,375.00p 1,425.00p 1,350.00p 1,375.00p 6582
08/10/2015 1,275.00p 1,312.50p 1,275.00p 1,312.50p 1060
07/10/2015 1,275.00p 1,333.13p 1,250.00p 1,312.50p 9223
06/10/2015 1,275.00p 1,300.00p 1,275.00p 1,287.50p 6111
05/10/2015 1,275.00p 1,296.00p 1,275.00p 1,287.50p 4846
02/10/2015 1,275.00p 1,288.00p 1,275.00p 1,287.50p 713
01/10/2015 1,275.00p 1,299.99p 1,275.00p 1,275.00p 1258
30/09/2015 1,300.00p 1,302.64p 1,250.00p 1,287.50p 5990
29/09/2015 1,325.00p 1,325.00p 1,309.00p 1,312.50p 43
28/09/2015 1,300.00p 1,312.50p 1,300.00p 1,312.50p 1635
25/09/2015 1,312.49p 1,325.00p 1,325.00p 1,325.00p 0
24/09/2015 1,312.49p 1,325.00p 1,312.49p 1,325.00p 38
23/09/2015 1,275.00p 1,325.00p 1,275.00p 1,325.00p 3895
22/09/2015 1,275.00p 1,288.80p 1,275.00p 1,287.50p 2365
21/09/2015 1,300.00p 1,302.50p 1,276.25p 1,287.50p 1337
18/09/2015 1,300.00p 1,300.00p 1,279.45p 1,287.50p 668
17/09/2015 1,300.00p 1,301.25p 1,300.00p 1,300.00p 702
16/09/2015 1,300.00p 1,312.50p 1,300.00p 1,312.50p 1288
15/09/2015 1,275.00p 1,300.00p 1,275.00p 1,300.00p 9315
14/09/2015 1,275.00p 1,312.49p 1,270.25p 1,275.00p 1496
11/09/2015 1,300.00p 1,312.50p 1,275.80p 1,312.50p 1487
10/09/2015 1,275.00p 1,287.50p 1,275.00p 1,287.50p 366
09/09/2015 1,300.00p 1,325.00p 1,262.50p 1,262.50p 1606
08/09/2015 1,300.00p 1,332.17p 1,275.00p 1,300.00p 4126
07/09/2015 1,300.00p 1,336.74p 1,300.00p 1,312.50p 735
04/09/2015 1,250.00p 1,358.74p 1,226.00p 1,350.00p 2384
03/09/2015 1,200.00p 1,273.00p 1,200.00p 1,200.00p 1419
02/09/2015 1,200.00p 1,300.00p 1,175.00p 1,275.00p 8812
01/09/2015 1,225.00p 1,254.00p 1,199.00p 1,225.00p 1219
28/08/2015 1,200.00p 1,219.99p 1,175.00p 1,187.50p 1007
27/08/2015 1,200.00p 1,201.16p 1,100.00p 1,150.00p 14750
26/08/2015 1,225.00p 1,238.50p 1,150.00p 1,150.00p 5893
25/08/2015 1,400.00p 1,400.00p 1,180.01p 1,187.50p 5682
24/08/2015 1,250.00p 1,412.49p 1,175.00p 1,175.00p 23468
21/08/2015 999.00p 1,225.00p 979.47p 1,175.00p 76112
20/08/2015 827.30p 827.30p 822.50p 822.50p 3
19/08/2015 819.10p 829.50p 800.55p 829.50p 1484
18/08/2015 801.00p 822.50p 801.00p 822.50p 598
17/08/2015 796.00p 825.00p 796.00p 822.50p 1232
14/08/2015 745.00p 816.50p 745.00p 816.50p 492
13/08/2015 790.00p 800.00p 745.00p 770.00p 8764
12/08/2015 745.00p 754.00p 735.00p 754.00p 353
11/08/2015 750.00p 772.50p 750.00p 772.50p 1898
10/08/2015 761.00p 775.00p 755.90p 775.00p 1176
07/08/2015 776.00p 794.00p 766.00p 794.00p 1683
06/08/2015 751.00p 790.00p 738.48p 750.00p 2503
05/08/2015 751.00p 770.00p 750.00p 765.00p 1465
04/08/2015 726.00p 760.00p 720.00p 725.00p 1773
03/08/2015 686.00p 717.60p 686.00p 686.00p 1065
31/07/2015 740.00p 740.00p 707.50p 707.50p 561
30/07/2015 701.00p 717.00p 682.81p 717.00p 165
29/07/2015 700.00p 749.00p 700.00p 735.00p 3776
28/07/2015 668.00p 682.50p 650.00p 682.50p 2887
27/07/2015 675.00p 683.50p 670.00p 676.00p 399
24/07/2015 685.00p 695.00p 665.00p 685.00p 1573
23/07/2015 685.00p 695.00p 685.00p 692.00p 553
22/07/2015 705.00p 710.00p 692.50p 692.50p 648
21/07/2015 700.00p 700.01p 692.21p 698.50p 2224
20/07/2015 695.00p 695.00p 680.00p 695.00p 11
17/07/2015 665.00p 680.00p 650.00p 680.00p 10009
16/07/2015 660.01p 668.00p 660.01p 667.50p 624
15/07/2015 660.00p 667.50p 650.00p 667.50p 1409
14/07/2015 655.00p 662.80p 650.00p 660.00p 1252
13/07/2015 656.00p 656.20p 655.00p 655.00p 888
10/07/2015 650.41p 692.50p 649.00p 692.50p 1000
09/07/2015 649.00p 677.90p 649.00p 649.00p 412
08/07/2015 640.00p 647.50p 642.50p 647.50p 0
07/07/2015 640.00p 648.50p 630.00p 642.50p 484
06/07/2015 678.20p 678.20p 646.80p 654.00p 122
03/07/2015 641.00p 678.60p 641.00p 665.00p 438
02/07/2015 645.00p 645.00p 630.00p 640.00p 308
01/07/2015 626.00p 647.30p 626.00p 630.00p 908
30/06/2015 632.00p 682.59p 631.00p 632.00p 1527
29/06/2015 660.00p 694.44p 580.00p 655.00p 1796
26/06/2015 675.00p 698.00p 670.00p 680.00p 2000
25/06/2015 675.00p 682.20p 650.00p 662.50p 1518
24/06/2015 710.00p 714.00p 660.00p 690.00p 3341
23/06/2015 739.00p 755.00p 730.00p 755.00p 0
22/06/2015 739.00p 739.00p 714.00p 730.00p 82
19/06/2015 735.00p 739.00p 730.00p 732.50p 468
18/06/2015 714.40p 744.50p 714.40p 744.50p 64
17/06/2015 721.00p 739.00p 700.00p 735.00p 1211
16/06/2015 730.00p 745.00p 710.00p 732.50p 2194
15/06/2015 741.00p 758.50p 725.00p 758.50p 2393
12/06/2015 726.00p 761.50p 699.00p 761.50p 8092
11/06/2015 711.00p 711.00p 705.00p 705.00p 3783
10/06/2015 720.00p 752.80p 720.00p 742.00p 712
09/06/2015 713.90p 750.00p 700.00p 750.00p 1556
08/06/2015 774.00p 774.00p 700.00p 700.00p 3060
05/06/2015 731.00p 745.00p 737.50p 737.50p 0
04/06/2015 731.00p 750.00p 720.00p 745.00p 1100
03/06/2015 745.00p 757.00p 742.50p 742.50p 0
02/06/2015 745.00p 761.90p 743.00p 757.00p 235
01/06/2015 735.00p 771.36p 725.00p 760.00p 2936
29/05/2015 750.00p 766.70p 745.00p 757.50p 2634
28/05/2015 720.00p 764.80p 720.00p 745.00p 2576
27/05/2015 700.00p 795.10p 700.00p 748.00p 7312
26/05/2015 675.00p 689.50p 669.75p 689.50p 1062

*Close Price adjusted for both dividends and splits