CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2020 302.00p 344.10p 314.70p 338.00p 540
17/02/2020 302.00p 348.00p 338.00p 338.00p 50
14/02/2020 302.00p 354.88p 302.00p 338.00p 14454
13/02/2020 320.00p 338.00p 338.00p 338.00p 0
12/02/2020 320.00p 338.00p 338.00p 338.00p 0
11/02/2020 320.00p 342.14p 338.00p 338.00p 500
10/02/2020 320.00p 344.10p 310.00p 338.00p 2606
07/02/2020 332.00p 347.00p 325.00p 347.00p 1310
06/02/2020 332.00p 344.18p 332.00p 332.00p 2202
05/02/2020 348.00p 360.00p 348.00p 360.00p 0
04/02/2020 348.00p 380.00p 344.18p 348.00p 581
03/02/2020 348.00p 389.00p 348.00p 348.00p 312
31/01/2020 348.00p 360.00p 359.00p 359.00p 0
30/01/2020 348.00p 360.00p 360.00p 360.00p 2
29/01/2020 348.00p 348.00p 348.00p 348.00p 0
28/01/2020 348.00p 389.00p 336.00p 348.00p 2535
27/01/2020 348.00p 348.00p 336.00p 340.00p 1240
24/01/2020 348.00p 366.00p 335.00p 348.00p 2076
23/01/2020 348.00p 364.00p 325.50p 348.00p 4710
22/01/2020 348.00p 348.00p 348.00p 348.00p 0
21/01/2020 348.00p 348.00p 325.50p 348.00p 161
20/01/2020 348.00p 348.00p 348.00p 348.00p 0
17/01/2020 348.00p 366.02p 348.00p 348.00p 133
16/01/2020 348.00p 359.00p 325.50p 348.00p 1419
15/01/2020 348.00p 359.00p 348.00p 348.00p 279
14/01/2020 348.00p 349.00p 343.00p 343.00p 287
13/01/2020 348.00p 343.00p 343.00p 343.00p 0
10/01/2020 348.00p 349.00p 343.00p 343.00p 72
09/01/2020 348.00p 348.00p 340.23p 348.00p 2943
08/01/2020 348.00p 343.00p 311.00p 343.00p 938
07/01/2020 348.00p 378.00p 305.00p 310.00p 3609
06/01/2020 398.00p 367.00p 338.00p 338.00p 50
03/01/2020 398.00p 370.00p 366.05p 370.00p 25
02/01/2020 398.00p 379.75p 357.64p 363.00p 260
31/12/2019 398.00p 390.00p 340.82p 364.00p 11547
30/12/2019 398.00p 361.70p 353.00p 353.00p 800
27/12/2019 398.00p 370.00p 356.00p 356.00p 2394
24/12/2019 398.00p 398.00p 360.00p 369.00p 208
23/12/2019 332.00p 372.92p 360.00p 370.00p 1577
20/12/2019 332.00p 364.55p 332.00p 354.00p 3832
19/12/2019 352.00p 352.00p 302.00p 325.00p 31764
18/12/2019 382.00p 375.00p 358.00p 358.00p 2647
17/12/2019 382.00p 394.00p 392.00p 392.00p 0
16/12/2019 382.00p 401.98p 382.00p 394.00p 1412
13/12/2019 370.00p 409.00p 370.00p 388.00p 951
12/12/2019 372.00p 394.54p 369.00p 383.00p 116
11/12/2019 372.00p 395.00p 325.00p 364.00p 20945
10/12/2019 362.00p 400.00p 330.56p 400.00p 9048
09/12/2019 426.00p 437.00p 380.00p 437.00p 5993
06/12/2019 450.00p 472.00p 450.99p 472.00p 214
05/12/2019 450.00p 482.46p 450.00p 472.00p 750
04/12/2019 450.00p 485.00p 485.00p 485.00p 0
03/12/2019 450.00p 485.00p 450.00p 485.00p 10
02/12/2019 498.00p 506.99p 482.50p 482.50p 418
29/11/2019 498.00p 478.79p 458.00p 458.00p 519
28/11/2019 498.00p 501.88p 458.41p 465.00p 5876
27/11/2019 498.00p 472.79p 450.00p 450.00p 571
26/11/2019 498.00p 498.00p 425.00p 440.00p 153
25/11/2019 422.00p 485.52p 370.00p 460.00p 13569
22/11/2019 420.00p 434.00p 422.00p 434.00p 0
21/11/2019 420.00p 428.00p 420.00p 422.00p 900
20/11/2019 460.00p 461.00p 395.20p 410.00p 5746
19/11/2019 498.00p 498.00p 468.00p 468.00p 500
18/11/2019 555.00p 530.00p 511.70p 525.00p 1809
15/11/2019 555.00p 510.00p 505.00p 510.00p 0
14/11/2019 555.00p 555.00p 500.00p 505.00p 10112
13/11/2019 550.01p 575.00p 564.50p 575.00p 243
12/11/2019 550.01p 587.50p 550.01p 587.50p 200
11/11/2019 550.01p 550.01p 550.00p 550.00p 4
08/11/2019 535.00p 606.00p 535.00p 572.50p 588
07/11/2019 524.76p 525.20p 512.50p 512.50p 24
06/11/2019 520.00p 535.00p 517.50p 517.50p 2049
05/11/2019 505.00p 540.00p 505.00p 540.00p 1318
04/11/2019 530.00p 554.00p 530.00p 537.50p 1755
01/11/2019 520.50p 515.00p 515.00p 515.00p 0
31/10/2019 520.50p 520.50p 513.53p 515.00p 437
30/10/2019 541.00p 525.00p 515.00p 515.00p 0
29/10/2019 541.00p 541.00p 525.00p 525.00p 21
28/10/2019 550.00p 550.00p 540.00p 540.00p 500
25/10/2019 562.50p 537.50p 530.00p 530.00p 0
24/10/2019 562.50p 571.50p 530.20p 537.50p 1196
23/10/2019 600.00p 600.00p 575.00p 575.00p 0
22/10/2019 600.00p 693.99p 565.00p 600.00p 9933
21/10/2019 600.00p 650.00p 521.75p 625.00p 20856
18/10/2019 398.00p 632.49p 390.79p 485.00p 35615
17/10/2019 380.00p 380.00p 371.00p 371.00p 112
16/10/2019 400.00p 409.00p 380.00p 384.00p 1608
15/10/2019 402.00p 435.00p 400.00p 435.00p 3194
14/10/2019 380.00p 435.00p 371.00p 435.00p 2927
11/10/2019 398.00p 398.00p 363.00p 363.00p 2650
10/10/2019 390.00p 390.00p 377.00p 377.00p 23
09/10/2019 389.00p 389.00p 377.00p 377.00p 1500
08/10/2019 413.44p 415.40p 377.00p 377.00p 315
07/10/2019 374.00p 387.00p 362.12p 387.00p 1517
04/10/2019 363.20p 383.12p 363.00p 363.00p 89
03/10/2019 362.00p 363.00p 362.00p 363.00p 272
02/10/2019 369.24p 369.24p 363.00p 363.00p 109
01/10/2019 375.00p 398.00p 375.00p 387.00p 92
30/09/2019 375.00p 377.00p 373.52p 377.00p 951
27/09/2019 396.10p 396.10p 387.00p 387.00p 188
26/09/2019 370.00p 387.00p 383.00p 383.00p 0
25/09/2019 370.00p 398.71p 361.54p 387.00p 3732
24/09/2019 410.00p 410.00p 397.00p 397.00p 330
23/09/2019 423.52p 412.00p 411.00p 411.00p 0
20/09/2019 423.52p 423.76p 410.00p 412.00p 428
19/09/2019 410.00p 430.00p 350.00p 412.00p 8423
18/09/2019 426.00p 430.00p 412.00p 412.00p 1743
17/09/2019 420.00p 433.12p 405.00p 420.00p 4082
16/09/2019 452.00p 459.00p 445.00p 459.00p 0
13/09/2019 452.00p 493.25p 420.00p 445.00p 7405
12/09/2019 510.00p 510.00p 450.00p 500.00p 129
11/09/2019 495.00p 500.00p 460.00p 500.00p 0
10/09/2019 495.00p 495.00p 450.00p 460.00p 63
09/09/2019 470.00p 486.00p 435.00p 486.00p 0
06/09/2019 470.00p 470.00p 410.00p 435.00p 2511
05/09/2019 445.00p 445.00p 425.00p 425.00p 225
04/09/2019 420.00p 475.00p 414.94p 475.00p 7941
03/09/2019 460.00p 500.00p 460.00p 500.00p 59
02/09/2019 498.00p 498.00p 460.00p 485.00p 430
30/08/2019 455.40p 485.00p 485.00p 485.00p 0
29/08/2019 455.40p 485.00p 455.40p 485.00p 200
28/08/2019 459.48p 485.00p 485.00p 485.00p 0
27/08/2019 459.48p 485.00p 459.48p 485.00p 41
23/08/2019 453.00p 485.00p 485.00p 485.00p 0
22/08/2019 453.00p 485.00p 485.00p 485.00p 0
21/08/2019 453.00p 495.00p 453.00p 485.00p 1106
20/08/2019 453.00p 470.00p 470.00p 470.00p 0
19/08/2019 453.00p 470.00p 453.00p 470.00p 50
16/08/2019 452.68p 470.00p 470.00p 470.00p 0
15/08/2019 452.68p 470.00p 450.00p 470.00p 1540
14/08/2019 422.00p 499.00p 422.00p 470.00p 10
13/08/2019 489.00p 470.00p 470.00p 470.00p 6270
12/08/2019 489.00p 482.50p 470.00p 470.00p 0
09/08/2019 489.00p 489.00p 482.50p 482.50p 181
08/08/2019 460.51p 460.51p 446.18p 460.00p 589
07/08/2019 450.00p 482.50p 450.00p 482.50p 1000
06/08/2019 422.00p 460.00p 422.00p 460.00p 0
05/08/2019 450.00p 482.50p 450.00p 482.50p 1000
02/08/2019 450.00p 482.50p 460.00p 482.50p 0
01/08/2019 450.00p 460.00p 450.00p 460.00p 1000
31/07/2019 450.00p 483.50p 450.00p 483.50p 1000
30/07/2019 450.00p 500.00p 449.72p 461.00p 2240
29/07/2019 500.00p 482.50p 482.50p 482.50p 0
26/07/2019 500.00p 485.00p 482.50p 482.50p 0
25/07/2019 500.00p 486.00p 485.00p 485.00p 0
24/07/2019 500.00p 486.00p 485.00p 486.00p 0
23/07/2019 500.00p 485.00p 485.00p 485.00p 0
22/07/2019 500.00p 485.00p 460.00p 485.00p 0
19/07/2019 500.00p 500.00p 460.00p 460.00p 100
18/07/2019 500.00p 470.00p 460.00p 460.00p 0
17/07/2019 500.00p 500.00p 470.00p 470.00p 633
16/07/2019 544.00p 489.00p 485.00p 485.00p 0
15/07/2019 544.00p 544.00p 489.00p 489.00p 36
12/07/2019 491.00p 501.00p 484.00p 484.00p 0
11/07/2019 491.00p 501.00p 501.00p 501.00p 0
10/07/2019 491.00p 545.20p 491.00p 501.00p 49
09/07/2019 530.00p 550.00p 501.00p 501.00p 0
08/07/2019 530.00p 550.00p 550.00p 550.00p 0
05/07/2019 530.00p 575.00p 550.00p 550.00p 0
04/07/2019 530.00p 575.00p 575.00p 575.00p 0
03/07/2019 530.00p 575.00p 575.00p 575.00p 0
02/07/2019 530.00p 575.00p 575.00p 575.00p 0
01/07/2019 530.00p 575.00p 550.00p 575.00p 0
28/06/2019 530.00p 550.00p 550.00p 550.00p 0
27/06/2019 530.00p 550.00p 525.00p 550.00p 0
26/06/2019 530.00p 545.00p 515.00p 525.00p 4739
25/06/2019 585.00p 560.00p 550.00p 560.00p 0
24/06/2019 585.00p 585.00p 550.00p 550.00p 41
21/06/2019 550.00p 565.00p 540.00p 565.00p 11058
20/06/2019 555.00p 555.00p 500.00p 510.00p 1754
19/06/2019 570.00p 585.60p 554.00p 562.50p 1458
18/06/2019 545.00p 595.00p 472.75p 552.50p 7666
17/06/2019 468.00p 487.15p 461.00p 466.00p 4170
14/06/2019 450.00p 454.00p 433.00p 433.00p 1610
13/06/2019 457.50p 463.00p 457.50p 463.00p 19
12/06/2019 457.50p 463.00p 457.50p 463.00p 20
11/06/2019 452.00p 470.00p 452.00p 460.00p 279
10/06/2019 466.00p 466.00p 458.00p 458.00p 427
07/06/2019 500.00p 485.00p 458.00p 485.00p 0
06/06/2019 500.00p 461.00p 458.00p 458.00p 0
05/06/2019 500.00p 500.00p 455.00p 461.00p 5550
04/06/2019 455.00p 485.00p 485.00p 485.00p 0
03/06/2019 455.00p 500.00p 485.00p 485.00p 0
31/05/2019 455.00p 500.00p 485.00p 500.00p 0
30/05/2019 455.00p 485.00p 455.00p 485.00p 10
29/05/2019 450.00p 485.00p 450.00p 485.00p 9
28/05/2019 450.00p 486.00p 450.00p 486.00p 288
24/05/2019 480.00p 485.00p 455.00p 485.00p 618
23/05/2019 480.00p 545.00p 480.00p 500.00p 9
22/05/2019 509.00p 509.00p 500.00p 500.00p 47
21/05/2019 496.00p 500.00p 496.00p 500.00p 241
20/05/2019 480.00p 500.00p 500.00p 500.00p 0
17/05/2019 480.00p 500.00p 480.00p 500.00p 129
16/05/2019 482.00p 515.00p 439.70p 515.00p 4357
15/05/2019 482.00p 500.00p 500.00p 500.00p 0
14/05/2019 482.00p 500.00p 482.00p 500.00p 644
13/05/2019 505.00p 505.00p 482.00p 500.00p 2116
10/05/2019 498.00p 520.00p 498.00p 520.00p 1998
09/05/2019 488.00p 490.00p 480.00p 490.00p 22717
08/05/2019 490.00p 505.00p 478.40p 487.50p 4958

*Close Price adjusted for both dividends and splits