CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
19/03/2012 10,300.00p 10,300.00p 10,300.00p 10,300.00p 0
16/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
15/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
14/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
13/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
12/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
09/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
08/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
07/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
06/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
05/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
02/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
01/03/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
29/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
28/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
27/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
24/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
23/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
22/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
21/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
20/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 0
17/02/2012 9,850.00p 10,300.00p 9,703.50p 10,300.00p 264
16/02/2012 10,125.00p 10,449.10p 9,600.00p 9,800.00p 713
15/02/2012 10,100.00p 11,000.00p 9,795.00p 10,500.00p 966
14/02/2012 11,875.00p 11,875.00p 11,025.00p 11,875.00p 67
13/02/2012 11,900.00p 11,900.00p 11,166.00p 11,900.00p 199
10/02/2012 11,178.00p 11,900.00p 11,166.00p 11,900.00p 86
09/02/2012 11,875.00p 11,900.00p 11,319.00p 11,900.00p 71
08/02/2012 11,025.00p 11,850.00p 11,025.00p 11,850.00p 40
07/02/2012 11,025.00p 11,900.00p 11,025.00p 11,900.00p 160
06/02/2012 11,125.00p 11,729.00p 11,000.00p 11,000.00p 85
03/02/2012 11,500.00p 11,875.00p 11,445.00p 11,625.00p 79
02/02/2012 11,650.00p 11,650.00p 11,133.00p 11,325.00p 9
01/02/2012 11,178.00p 11,178.00p 11,000.00p 11,000.00p 8
31/01/2012 11,739.00p 11,739.00p 11,260.00p 11,412.50p 11
30/01/2012 11,300.00p 11,850.00p 11,275.00p 11,850.00p 707
27/01/2012 11,375.00p 11,675.00p 11,106.00p 11,500.00p 73
26/01/2012 11,025.00p 11,367.86p 11,000.00p 11,000.00p 77
25/01/2012 11,000.00p 11,375.00p 11,000.00p 11,187.50p 76
24/01/2012 11,153.00p 11,173.50p 11,000.00p 11,000.00p 14
23/01/2012 11,025.00p 11,600.00p 11,000.00p 11,100.00p 138
20/01/2012 11,133.00p 11,666.00p 11,133.00p 11,387.50p 11
19/01/2012 11,300.00p 11,600.00p 11,025.00p 11,025.00p 43
18/01/2012 11,600.00p 11,600.00p 11,111.00p 11,600.00p 332
17/01/2012 11,100.00p 11,600.00p 10,913.00p 11,600.00p 182
16/01/2012 10,800.00p 11,106.18p 10,745.00p 11,100.00p 244
13/01/2012 10,800.00p 10,850.00p 10,800.00p 10,850.00p 0
12/01/2012 10,625.00p 11,266.00p 10,500.00p 10,700.00p 787
11/01/2012 11,000.00p 11,065.00p 10,700.00p 10,700.00p 38
10/01/2012 10,500.00p 11,200.00p 10,500.00p 11,200.00p 487
09/01/2012 10,600.00p 10,817.10p 10,500.00p 10,500.00p 199
06/01/2012 10,975.00p 11,176.00p 10,300.00p 10,500.00p 254
05/01/2012 11,200.00p 11,300.00p 10,750.00p 10,750.00p 934
04/01/2012 11,025.00p 11,500.00p 11,000.00p 11,400.00p 195
03/01/2012 11,581.17p 11,800.00p 11,581.17p 11,800.00p 19
30/12/2011 11,200.00p 11,454.40p 11,200.00p 11,200.00p 17
29/12/2011 11,225.00p 11,225.00p 11,200.00p 11,200.00p 0
28/12/2011 11,025.00p 11,754.00p 11,025.00p 11,200.00p 157
23/12/2011 11,225.00p 11,364.50p 11,200.00p 11,200.00p 347
22/12/2011 11,225.00p 11,600.00p 11,225.00p 11,375.00p 24
21/12/2011 11,225.00p 11,425.00p 11,225.00p 11,425.00p 131
20/12/2011 11,200.00p 11,700.00p 11,200.00p 11,700.00p 370
19/12/2011 11,200.00p 11,258.00p 11,113.00p 11,200.00p 63
16/12/2011 11,225.00p 11,435.71p 11,200.00p 11,200.00p 91
15/12/2011 11,025.00p 11,400.00p 11,025.00p 11,400.00p 121
14/12/2011 11,125.00p 11,700.00p 11,000.00p 11,700.00p 217
13/12/2011 11,500.00p 11,800.00p 11,300.00p 11,300.00p 435
12/12/2011 11,775.00p 11,800.00p 10,384.00p 11,700.00p 1287
09/12/2011 13,925.00p 15,100.00p 13,379.71p 13,900.00p 647
08/12/2011 14,075.00p 14,075.00p 13,300.00p 13,600.00p 332
07/12/2011 13,900.00p 14,373.00p 13,560.00p 14,100.00p 145
06/12/2011 13,157.12p 13,625.04p 13,000.00p 13,000.00p 155
05/12/2011 13,123.00p 13,123.00p 13,000.00p 13,000.00p 5
02/12/2011 12,617.00p 13,562.50p 12,617.00p 13,562.50p 1
01/12/2011 13,312.00p 13,312.00p 12,450.00p 12,450.00p 91
30/11/2011 12,500.00p 12,950.00p 12,500.00p 12,950.00p 222
29/11/2011 12,862.00p 12,862.00p 12,050.00p 12,050.00p 6
28/11/2011 12,048.80p 12,811.10p 12,048.80p 12,437.50p 56
25/11/2011 12,100.00p 12,831.00p 12,000.00p 12,000.00p 88
24/11/2011 12,900.00p 12,900.00p 11,700.00p 12,712.50p 0
23/11/2011 12,900.00p 12,900.00p 11,700.00p 11,700.00p 33
22/11/2011 13,250.00p 13,650.00p 12,275.00p 12,275.00p 641
21/11/2011 14,000.00p 14,293.80p 13,000.00p 13,450.00p 169
18/11/2011 14,025.00p 14,025.00p 13,875.00p 13,875.00p 214
17/11/2011 14,925.00p 14,925.00p 14,287.50p 14,487.50p 222
16/11/2011 14,100.00p 14,587.50p 14,081.50p 14,587.50p 78
15/11/2011 15,000.00p 15,350.00p 14,500.00p 15,350.00p 440
14/11/2011 15,000.00p 15,068.80p 15,000.00p 15,000.00p 240
11/11/2011 14,975.00p 15,420.74p 14,550.00p 14,550.00p 440
10/11/2011 14,725.00p 15,540.84p 14,646.30p 14,937.50p 195
09/11/2011 15,475.00p 15,475.00p 14,775.00p 14,800.00p 490
08/11/2011 14,775.00p 15,118.80p 14,775.00p 15,000.00p 707
07/11/2011 14,918.80p 15,112.50p 14,912.50p 15,112.50p 20
04/11/2011 14,750.00p 15,106.30p 14,725.00p 14,725.00p 71
03/11/2011 15,400.00p 15,400.00p 14,900.00p 15,162.50p 146
02/11/2011 14,900.00p 15,500.00p 13,906.30p 15,500.00p 982
01/11/2011 14,075.00p 14,750.00p 13,725.00p 13,725.00p 171
31/10/2011 13,681.30p 14,662.50p 13,350.00p 14,662.50p 62
28/10/2011 13,200.00p 13,862.50p 13,200.00p 13,325.00p 150
27/10/2011 13,275.00p 13,275.00p 12,800.00p 13,000.00p 424
26/10/2011 13,075.00p 13,075.00p 12,850.00p 12,950.00p 69
25/10/2011 12,997.60p 13,050.00p 12,997.60p 13,050.00p 58
24/10/2011 12,000.00p 12,550.00p 11,825.00p 11,825.00p 157
21/10/2011 12,025.00p 12,025.00p 11,500.00p 11,500.00p 3
20/10/2011 12,125.00p 12,400.00p 11,375.00p 11,375.00p 656
19/10/2011 13,207.50p 13,207.50p 12,125.00p 12,125.00p 5
18/10/2011 12,800.00p 12,800.00p 12,762.50p 12,762.50p 2
17/10/2011 13,000.00p 13,000.00p 12,812.50p 12,812.50p 42
14/10/2011 13,275.00p 13,275.00p 12,135.90p 12,625.00p 4124
13/10/2011 12,500.00p 13,000.00p 12,500.00p 12,825.00p 326
12/10/2011 12,050.00p 12,350.00p 11,700.00p 12,000.00p 81
11/10/2011 12,300.00p 12,300.00p 12,075.00p 12,075.00p 79
10/10/2011 12,100.00p 12,375.00p 12,000.00p 12,337.50p 0
07/10/2011 12,100.00p 12,375.00p 12,000.00p 12,000.00p 569
06/10/2011 12,900.00p 13,175.00p 12,200.00p 12,200.00p 637
05/10/2011 12,475.00p 12,825.00p 12,275.00p 12,500.00p 485
04/10/2011 13,725.00p 13,975.00p 13,000.00p 13,037.50p 0
03/10/2011 13,725.00p 13,975.00p 13,000.00p 13,100.00p 178
30/09/2011 13,700.00p 13,700.00p 12,650.00p 12,875.00p 218
29/09/2011 12,650.00p 13,215.50p 12,527.75p 12,600.00p 312
28/09/2011 12,900.00p 13,350.00p 12,700.00p 12,700.00p 258
27/09/2011 13,600.00p 14,000.00p 13,175.00p 13,275.00p 402
26/09/2011 13,900.00p 13,900.00p 13,375.00p 13,375.00p 77
23/09/2011 12,975.00p 13,025.00p 12,817.50p 13,000.00p 639
22/09/2011 13,423.00p 14,250.00p 13,250.00p 13,250.00p 5
21/09/2011 14,200.00p 14,250.00p 13,760.00p 14,250.00p 449
20/09/2011 13,900.00p 14,200.00p 13,825.00p 14,200.00p 169
19/09/2011 14,900.00p 14,911.26p 13,775.10p 14,500.00p 377
16/09/2011 14,725.00p 14,725.00p 14,000.00p 14,500.00p 9462
15/09/2011 13,900.00p 14,000.00p 13,614.75p 14,000.00p 75
14/09/2011 14,225.00p 14,275.00p 13,762.50p 14,275.00p 20972
13/09/2011 15,100.00p 15,100.00p 15,100.00p 15,100.00p 3
12/09/2011 15,250.00p 15,400.00p 15,000.00p 15,150.00p 45
09/09/2011 15,525.00p 15,525.00p 14,800.00p 14,800.00p 0
08/09/2011 15,525.00p 15,525.00p 15,525.00p 15,525.00p 13
07/09/2011 15,200.00p 15,550.00p 15,200.00p 15,525.00p 215
06/09/2011 15,525.00p 16,175.00p 15,150.00p 15,600.00p 392
05/09/2011 15,550.00p 15,550.00p 15,550.00p 15,550.00p 62
02/09/2011 15,800.00p 15,975.00p 15,100.00p 15,550.00p 6924
01/09/2011 16,000.00p 16,000.00p 15,000.00p 15,100.00p 2168
31/08/2011 14,500.00p 15,500.00p 14,500.00p 15,500.00p 850
30/08/2011 15,000.00p 15,000.00p 15,000.00p 15,000.00p 7
26/08/2011 14,500.00p 14,800.00p 14,215.10p 14,600.00p 404
25/08/2011 14,375.00p 14,375.00p 13,440.40p 14,250.00p 108
24/08/2011 14,200.00p 14,325.00p 14,200.00p 14,325.00p 25
23/08/2011 13,750.00p 14,000.00p 13,400.00p 13,875.00p 4822
22/08/2011 13,850.00p 13,850.00p 13,500.00p 13,750.00p 331
19/08/2011 13,925.00p 15,200.00p 13,425.00p 13,850.00p 5667
18/08/2011 14,247.70p 15,200.00p 14,247.70p 15,200.00p 78
17/08/2011 13,800.00p 15,450.00p 13,200.00p 15,450.00p 5129
16/08/2011 13,275.00p 13,850.00p 12,700.00p 13,850.00p 308
15/08/2011 12,500.00p 13,350.00p 11,930.00p 12,875.00p 35272
12/08/2011 12,875.00p 12,974.90p 11,969.80p 12,375.00p 405
11/08/2011 12,500.00p 13,055.60p 12,375.00p 12,375.00p 148
10/08/2011 12,700.00p 12,880.00p 12,500.00p 12,500.00p 742
09/08/2011 12,500.00p 13,000.00p 12,300.00p 12,500.00p 1037
08/08/2011 13,050.00p 13,100.00p 11,800.00p 13,100.00p 2162
05/08/2011 14,000.00p 14,400.00p 13,125.00p 13,125.00p 909
04/08/2011 14,500.00p 15,000.00p 14,375.00p 14,400.00p 283
03/08/2011 15,000.00p 15,000.00p 14,225.00p 14,225.00p 313
02/08/2011 15,400.00p 15,775.00p 14,800.00p 15,075.00p 773
01/08/2011 15,400.00p 15,400.00p 15,100.00p 15,100.00p 718
29/07/2011 15,350.00p 15,400.00p 15,100.00p 15,350.00p 667
28/07/2011 15,700.00p 15,700.00p 15,125.00p 15,350.00p 238
27/07/2011 15,575.00p 15,700.00p 15,575.00p 15,700.00p 51
26/07/2011 15,225.00p 15,265.00p 15,100.00p 15,250.00p 171
25/07/2011 15,100.00p 15,700.00p 15,100.00p 15,150.00p 406
22/07/2011 15,925.00p 15,925.00p 15,850.00p 15,850.00p 38
21/07/2011 16,475.00p 16,475.00p 15,900.00p 16,050.00p 94
20/07/2011 16,000.00p 16,450.00p 15,706.80p 16,450.00p 130
19/07/2011 16,400.00p 16,400.00p 15,701.80p 15,900.00p 173
18/07/2011 15,750.00p 17,000.00p 15,425.00p 15,950.00p 375
15/07/2011 16,025.00p 17,000.00p 15,675.00p 17,000.00p 476
14/07/2011 15,300.00p 16,000.00p 15,300.00p 15,675.00p 180
13/07/2011 15,600.00p 15,600.00p 15,000.00p 15,150.00p 507
12/07/2011 15,025.00p 15,900.00p 14,800.00p 15,300.00p 356
11/07/2011 16,000.00p 16,000.00p 14,535.00p 15,550.00p 384
08/07/2011 15,575.00p 15,900.00p 14,500.80p 15,900.00p 269
07/07/2011 14,500.00p 15,946.70p 14,025.00p 15,225.00p 1036
06/07/2011 13,800.00p 14,300.00p 13,700.00p 14,025.00p 387
05/07/2011 13,300.00p 14,442.50p 13,300.00p 13,775.00p 957
04/07/2011 13,675.00p 13,675.00p 13,050.00p 13,650.00p 170
01/07/2011 14,225.00p 14,225.00p 13,425.00p 13,700.00p 433
30/06/2011 14,075.00p 14,075.00p 13,396.20p 13,850.00p 129
29/06/2011 13,800.00p 13,800.00p 13,500.00p 13,650.00p 313
28/06/2011 13,200.00p 14,400.00p 13,200.00p 13,500.00p 754
27/06/2011 13,150.00p 13,750.00p 12,950.00p 13,750.00p 1317
24/06/2011 13,250.00p 13,250.00p 12,950.00p 12,950.00p 117
23/06/2011 13,100.00p 13,475.00p 12,575.00p 12,575.00p 115
22/06/2011 13,400.00p 13,675.00p 13,050.00p 13,075.00p 1260
21/06/2011 12,500.00p 13,175.00p 12,325.00p 13,000.00p 960
20/06/2011 12,500.00p 12,500.00p 12,100.00p 12,500.00p 120
17/06/2011 12,600.00p 12,880.30p 12,050.00p 12,600.00p 2234
16/06/2011 12,400.00p 12,450.00p 12,190.90p 12,425.00p 595
15/06/2011 12,300.00p 12,450.00p 12,275.00p 12,450.00p 209
14/06/2011 12,450.00p 12,500.00p 12,200.00p 12,500.00p 1117
13/06/2011 12,400.00p 12,500.00p 11,800.00p 12,475.00p 568
10/06/2011 12,500.00p 12,552.90p 12,100.00p 12,450.00p 1375
09/06/2011 12,800.00p 12,800.00p 12,050.50p 12,100.00p 87

*Close Price adjusted for both dividends and splits