CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 310.00p 297.00p 291.52p 297.00p 1638
02/12/2020 310.00p 297.00p 291.52p 297.00p 10
01/12/2020 310.00p 297.00p 297.00p 297.00p 0
30/11/2020 310.00p 316.79p 293.82p 297.00p 2023
27/11/2020 302.00p 305.00p 292.76p 305.00p 2276
26/11/2020 286.00p 296.00p 286.00p 290.00p 1500
25/11/2020 262.00p 273.00p 262.00p 273.00p 1650
24/11/2020 278.00p 283.36p 273.00p 273.00p 87
23/11/2020 278.00p 276.00p 273.00p 273.00p 0
20/11/2020 278.00p 286.00p 276.00p 276.00p 410
19/11/2020 278.00p 278.00p 270.00p 270.00p 500
18/11/2020 262.00p 265.00p 262.00p 265.00p 782
17/11/2020 256.00p 272.00p 270.00p 270.00p 0
16/11/2020 256.00p 272.00p 254.00p 272.00p 7206
13/11/2020 264.00p 280.00p 272.00p 272.00p 0
12/11/2020 264.00p 280.00p 244.20p 280.00p 4917
10/11/2020 280.00p 280.00p 265.00p 265.00p 100
09/11/2020 252.00p 265.00p 265.00p 265.00p 0
06/11/2020 252.00p 265.00p 255.08p 265.00p 27
05/11/2020 252.00p 265.00p 255.08p 265.00p 2
04/11/2020 252.00p 265.00p 265.00p 265.00p 0
03/11/2020 252.00p 265.00p 265.00p 265.00p 0
02/11/2020 252.00p 265.00p 255.08p 265.00p 47
30/10/2020 252.00p 275.00p 265.00p 265.00p 0
29/10/2020 252.00p 280.00p 252.00p 275.00p 3560
28/10/2020 250.00p 267.00p 265.00p 265.00p 0
27/10/2020 250.00p 269.60p 248.60p 267.00p 2437
26/10/2020 250.00p 268.10p 258.00p 258.00p 1865
23/10/2020 250.00p 253.00p 241.20p 253.00p 228
22/10/2020 250.00p 253.00p 253.00p 253.00p 0
21/10/2020 250.00p 253.00p 248.46p 253.00p 1196
20/10/2020 260.00p 261.80p 252.00p 252.00p 1235
19/10/2020 288.00p 267.00p 263.00p 263.00p 0
16/10/2020 288.00p 290.00p 267.00p 267.00p 353
15/10/2020 288.00p 267.00p 263.23p 267.00p 1600
14/10/2020 288.00p 267.00p 265.96p 267.00p 4
13/10/2020 288.00p 288.00p 267.00p 267.00p 1250
12/10/2020 310.00p 304.00p 295.00p 295.00p 0
09/10/2020 310.00p 304.00p 304.00p 304.00p 0
08/10/2020 310.00p 304.00p 304.00p 304.00p 0
07/10/2020 310.00p 304.00p 301.80p 304.00p 583
06/10/2020 310.00p 304.00p 304.00p 304.00p 0
05/10/2020 310.00p 304.00p 301.80p 304.00p 500
02/10/2020 310.00p 304.00p 301.80p 304.00p 637
01/10/2020 310.00p 304.00p 304.00p 304.00p 0
30/09/2020 310.00p 304.00p 301.80p 304.00p 558
29/09/2020 310.00p 304.00p 304.00p 304.00p 0
28/09/2020 310.00p 304.00p 301.80p 304.00p 1227
25/09/2020 310.00p 304.00p 301.80p 304.00p 293
24/09/2020 310.00p 304.00p 301.80p 304.00p 186
23/09/2020 310.00p 303.00p 303.00p 303.00p 0
22/09/2020 310.00p 303.00p 303.00p 303.00p 0
21/09/2020 310.00p 303.00p 303.00p 303.00p 0
18/09/2020 310.00p 310.00p 303.00p 303.00p 750
17/09/2020 310.00p 317.00p 311.00p 311.00p 0
16/09/2020 310.00p 317.00p 310.00p 317.00p 1826
15/09/2020 314.00p 318.00p 318.00p 318.00p 0
14/09/2020 314.00p 318.00p 318.00p 318.00p 0
11/09/2020 314.00p 318.00p 318.00p 318.00p 0
10/09/2020 314.00p 318.00p 318.00p 318.00p 0
09/09/2020 314.00p 347.20p 312.00p 318.00p 4952
08/09/2020 314.00p 310.00p 297.00p 297.00p 1441
07/09/2020 314.00p 314.00p 288.72p 297.00p 808
04/09/2020 312.00p 312.00p 290.00p 302.00p 3942
03/09/2020 340.00p 330.00p 319.60p 330.00p 439
02/09/2020 340.00p 340.00p 330.00p 330.00p 280
01/09/2020 340.00p 330.00p 330.00p 330.00p 0
28/08/2020 340.00p 330.00p 330.00p 330.00p 0
27/08/2020 340.00p 330.00p 330.00p 330.00p 0
26/08/2020 340.00p 344.30p 319.60p 330.00p 322
25/08/2020 340.00p 346.20p 319.60p 330.00p 307
24/08/2020 340.00p 330.00p 319.60p 330.00p 296
21/08/2020 340.00p 346.20p 335.00p 335.00p 430
20/08/2020 340.00p 346.20p 330.00p 330.00p 213
19/08/2020 340.00p 340.00p 319.00p 330.00p 2936
18/08/2020 300.00p 338.10p 300.00p 325.00p 5539
14/08/2020 276.00p 292.40p 280.00p 280.00p 170
13/08/2020 276.00p 280.00p 280.00p 280.00p 0
12/08/2020 276.00p 295.00p 280.00p 280.00p 3105
11/08/2020 276.00p 279.00p 266.80p 279.00p 1014
10/08/2020 292.00p 295.00p 266.80p 267.00p 315
07/08/2020 292.00p 267.00p 267.00p 267.00p 0
06/08/2020 292.00p 267.00p 266.80p 267.00p 9
05/08/2020 292.00p 267.00p 267.00p 267.00p 0
04/08/2020 292.00p 267.20p 267.00p 267.00p 20
03/08/2020 292.00p 267.00p 266.80p 267.00p 5
31/07/2020 292.00p 267.00p 267.00p 267.00p 0
30/07/2020 292.00p 267.00p 266.80p 267.00p 7
29/07/2020 292.00p 267.00p 267.00p 267.00p 0
28/07/2020 292.00p 268.80p 267.00p 267.00p 197
27/07/2020 292.00p 294.30p 267.00p 267.00p 169
24/07/2020 292.00p 292.00p 278.00p 278.00p 1846
23/07/2020 310.00p 320.50p 292.00p 310.00p 1797
22/07/2020 310.00p 310.00p 310.00p 310.00p 0
21/07/2020 310.00p 310.00p 310.00p 310.00p 0
20/07/2020 318.00p 322.84p 310.00p 310.00p 2358
17/07/2020 348.00p 329.00p 326.60p 329.00p 300
16/07/2020 348.00p 344.00p 334.00p 334.00p 300
15/07/2020 348.00p 350.00p 334.00p 334.00p 340
14/07/2020 348.00p 350.00p 338.80p 341.00p 1340
13/07/2020 348.00p 348.00p 336.00p 336.00p 1243
10/07/2020 317.00p 328.81p 324.40p 324.40p 15
09/07/2020 317.00p 324.30p 317.00p 324.30p 1014
08/07/2020 330.00p 324.50p 320.00p 324.50p 186
07/07/2020 330.00p 324.50p 324.50p 324.50p 0
06/07/2020 330.00p 324.50p 324.50p 324.50p 0
03/07/2020 330.00p 324.50p 322.90p 324.50p 0
02/07/2020 330.00p 324.50p 322.90p 322.90p 0
01/07/2020 330.00p 339.96p 324.50p 324.50p 13
30/06/2020 330.00p 345.68p 336.30p 336.30p 100
29/06/2020 330.00p 347.32p 328.00p 328.00p 3001
26/06/2020 330.00p 343.40p 330.00p 343.40p 7397
25/06/2020 350.00p 352.00p 328.57p 350.90p 6591
24/06/2020 340.00p 330.00p 329.40p 330.00p 0
23/06/2020 340.00p 340.00p 329.40p 329.40p 2045
22/06/2020 305.20p 329.42p 305.20p 312.50p 342
19/06/2020 330.00p 312.60p 308.31p 312.60p 275
18/06/2020 330.00p 313.31p 312.60p 312.60p 536
17/06/2020 330.00p 335.00p 317.60p 317.60p 3436
16/06/2020 310.20p 316.30p 310.20p 316.30p 328
15/06/2020 334.80p 334.80p 315.61p 322.50p 155
12/06/2020 290.00p 332.34p 313.89p 315.80p 483
11/06/2020 290.00p 334.80p 301.50p 301.50p 536
10/06/2020 290.00p 353.28p 283.19p 301.90p 29013
09/06/2020 345.20p 385.34p 267.50p 267.50p 25506
08/06/2020 374.00p 397.43p 346.20p 354.30p 15259
05/06/2020 374.00p 377.20p 374.00p 377.20p 6187
04/06/2020 374.20p 387.00p 379.90p 379.90p 0
03/06/2020 374.20p 387.00p 374.20p 387.00p 9
02/06/2020 374.05p 380.00p 374.00p 379.90p 3260
01/06/2020 374.00p 397.66p 354.50p 387.00p 1379
29/05/2020 3.74p 375.00p 4.12p 375.00p 0
28/05/2020 374.00p 412.00p 365.00p 412.00p 6436
27/05/2020 374.00p 430.00p 374.00p 393.00p 1052
26/05/2020 402.00p 412.90p 387.00p 387.00p 3536
22/05/2020 400.00p 459.82p 402.98p 450.00p 2223
21/05/2020 400.00p 453.56p 423.00p 423.00p 392
20/05/2020 400.00p 450.00p 385.50p 420.00p 3457
19/05/2020 408.00p 435.82p 387.00p 387.00p 1115
18/05/2020 408.00p 425.00p 387.00p 425.00p 0
15/05/2020 408.00p 410.00p 387.00p 387.00p 0
14/05/2020 408.00p 410.00p 392.12p 410.00p 187
13/05/2020 408.00p 430.00p 382.64p 410.00p 7617
12/05/2020 416.00p 388.00p 352.00p 388.00p 1564
11/05/2020 416.00p 430.00p 412.00p 412.00p 4
07/05/2020 416.00p 426.88p 410.00p 412.00p 5657
06/05/2020 450.00p 458.64p 421.30p 425.00p 2369
05/05/2020 434.00p 458.64p 435.00p 435.00p 29
04/05/2020 434.00p 457.42p 429.40p 435.00p 206
01/05/2020 434.00p 455.00p 403.36p 435.00p 624
30/04/2020 434.00p 440.00p 404.51p 409.00p 18526
29/04/2020 420.00p 440.00p 420.00p 437.00p 1290
28/04/2020 420.00p 445.00p 400.00p 445.00p 7701
27/04/2020 402.00p 449.00p 435.00p 435.00p 0
24/04/2020 402.00p 449.00p 402.00p 449.00p 464
23/04/2020 400.00p 450.00p 400.00p 450.00p 1907
22/04/2020 498.00p 498.00p 380.00p 420.00p 700
21/04/2020 400.00p 440.00p 380.00p 440.00p 11202
20/04/2020 350.00p 420.00p 321.00p 400.00p 17580
17/04/2020 348.00p 454.44p 352.96p 410.00p 2040
16/04/2020 348.00p 465.88p 337.36p 410.00p 14343
15/04/2020 300.00p 335.00p 300.00p 315.00p 1504
14/04/2020 270.00p 339.64p 250.00p 300.00p 17974
09/04/2020 200.00p 273.50p 241.00p 241.00p 1829
08/04/2020 200.00p 276.00p 241.00p 241.00p 1774
07/04/2020 200.00p 276.44p 200.00p 241.00p 1884
06/04/2020 250.00p 278.52p 231.00p 241.00p 4086
03/04/2020 250.00p 241.00p 239.00p 241.00p 0
02/04/2020 250.00p 274.26p 239.00p 239.00p 754
01/04/2020 250.00p 239.00p 239.00p 239.00p 0
31/03/2020 250.00p 274.26p 239.00p 239.00p 88
30/03/2020 250.00p 249.00p 246.91p 249.00p 946
27/03/2020 250.00p 278.46p 249.00p 249.00p 1596
26/03/2020 250.00p 274.26p 248.18p 249.00p 565
25/03/2020 250.00p 277.84p 239.00p 239.00p 100
24/03/2020 250.00p 289.00p 224.74p 251.00p 4458
23/03/2020 250.00p 290.00p 164.70p 256.00p 28399
20/03/2020 272.00p 318.60p 259.80p 290.00p 4376
19/03/2020 272.00p 290.00p 261.00p 290.00p 1420
18/03/2020 272.00p 300.00p 250.00p 290.00p 1852
17/03/2020 300.00p 300.00p 300.00p 300.00p 8294
16/03/2020 342.00p 368.00p 300.01p 324.00p 5325
13/03/2020 342.00p 385.60p 360.00p 375.00p 963
12/03/2020 342.00p 387.50p 342.00p 370.00p 2339
11/03/2020 352.00p 389.44p 352.00p 375.00p 3377
10/03/2020 350.00p 375.00p 370.25p 375.00p 609
09/03/2020 350.00p 382.72p 350.00p 375.00p 4992
06/03/2020 440.00p 469.00p 409.49p 450.00p 3983
05/03/2020 440.00p 453.62p 430.00p 430.00p 2597
04/03/2020 440.00p 456.84p 430.00p 430.00p 4516
03/03/2020 450.00p 499.00p 418.80p 421.00p 10740
02/03/2020 400.00p 487.00p 344.96p 430.00p 19474
28/02/2020 350.00p 383.31p 337.48p 353.00p 1889
27/02/2020 350.00p 405.00p 377.00p 377.00p 8150
26/02/2020 350.00p 410.00p 351.00p 367.00p 1352
25/02/2020 350.00p 408.50p 370.28p 377.00p 2947
24/02/2020 350.00p 406.00p 321.56p 365.00p 25405
21/02/2020 302.00p 338.00p 333.32p 338.00p 148
20/02/2020 302.00p 338.00p 338.00p 338.00p 0
19/02/2020 302.00p 354.88p 330.00p 338.00p 1435

*Close Price adjusted for both dividends and splits