CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/05/2019 500.00p 507.00p 477.30p 480.00p 3141
03/05/2019 516.00p 532.50p 510.00p 510.00p 0
02/05/2019 516.00p 550.00p 532.50p 532.50p 0
01/05/2019 516.00p 550.00p 516.00p 550.00p 200
30/04/2019 539.50p 539.50p 532.50p 532.50p 35
29/04/2019 570.00p 532.50p 525.00p 532.50p 0
26/04/2019 570.00p 570.00p 525.00p 525.00p 552
25/04/2019 515.00p 554.50p 515.00p 525.00p 636
24/04/2019 515.00p 525.00p 515.00p 525.00p 7
23/04/2019 570.00p 570.00p 515.00p 522.50p 2442
18/04/2019 500.00p 532.50p 532.50p 532.50p 0
17/04/2019 500.00p 564.50p 500.00p 532.50p 1346
16/04/2019 564.50p 564.50p 532.50p 532.50p 531
15/04/2019 570.00p 591.72p 532.50p 532.50p 1308
12/04/2019 550.00p 584.50p 550.00p 550.00p 3983
11/04/2019 568.00p 568.00p 562.50p 562.50p 2
10/04/2019 568.50p 568.50p 545.50p 550.00p 587
09/04/2019 590.00p 590.00p 515.00p 542.50p 1357
08/04/2019 535.00p 549.50p 528.50p 532.50p 2580
05/04/2019 545.00p 545.00p 511.36p 512.50p 1802
04/04/2019 550.00p 559.70p 547.50p 547.50p 2450
03/04/2019 600.00p 600.00p 555.00p 562.50p 3338
02/04/2019 601.00p 601.00p 562.50p 565.00p 2913
01/04/2019 625.00p 660.00p 625.00p 642.50p 414
29/03/2019 625.00p 663.50p 625.00p 625.00p 1598
28/03/2019 600.00p 630.00p 600.00p 630.00p 600
27/03/2019 695.00p 695.00p 572.50p 572.50p 11151
26/03/2019 625.00p 688.00p 625.00p 650.00p 1549
25/03/2019 659.50p 708.50p 642.50p 642.50p 358
22/03/2019 650.00p 724.50p 650.00p 665.00p 3016
21/03/2019 645.00p 690.00p 640.00p 650.00p 3429
20/03/2019 595.00p 625.00p 590.00p 625.00p 663690
19/03/2019 560.00p 592.50p 560.00p 592.50p 7671
18/03/2019 590.00p 610.00p 560.00p 560.00p 6928
15/03/2019 585.00p 600.00p 585.00p 590.00p 4811
14/03/2019 600.00p 600.00p 560.00p 590.00p 1676
13/03/2019 595.00p 600.00p 587.50p 587.50p 5130
12/03/2019 615.00p 615.00p 575.00p 575.00p 2814
11/03/2019 615.00p 655.00p 610.00p 655.00p 3815
08/03/2019 650.00p 630.00p 627.50p 627.50p 0
07/03/2019 650.00p 650.00p 630.00p 630.00p 111
06/03/2019 615.00p 625.00p 615.00p 625.00p 66
05/03/2019 640.00p 640.00p 622.50p 622.50p 1500
04/03/2019 605.00p 620.00p 605.00p 610.00p 4646
01/03/2019 675.00p 675.00p 650.00p 650.00p 17
28/02/2019 635.00p 635.00p 617.50p 617.50p 400
27/02/2019 650.00p 650.00p 625.00p 625.00p 186
26/02/2019 627.28p 627.50p 620.00p 627.50p 0
25/02/2019 627.28p 627.28p 620.00p 620.00p 50
22/02/2019 655.00p 681.25p 625.00p 625.00p 9674
21/02/2019 625.00p 632.50p 622.50p 632.50p 0
20/02/2019 625.00p 630.00p 613.13p 622.50p 9648
19/02/2019 625.00p 625.00p 617.50p 617.50p 2020
18/02/2019 620.00p 630.00p 620.00p 630.00p 214
15/02/2019 645.00p 645.00p 600.00p 627.50p 3499
14/02/2019 640.00p 640.00p 627.50p 627.50p 910
13/02/2019 635.00p 660.00p 635.00p 645.00p 8597
12/02/2019 625.00p 675.00p 625.00p 632.50p 17472
11/02/2019 650.00p 650.00p 637.50p 637.50p 17
08/02/2019 620.00p 647.50p 620.00p 647.50p 70
07/02/2019 650.00p 650.00p 620.00p 647.50p 850
06/02/2019 620.00p 657.50p 620.00p 657.50p 2400
05/02/2019 620.00p 670.00p 620.00p 670.00p 524
04/02/2019 625.00p 635.00p 615.00p 615.00p 4911
01/02/2019 630.00p 645.00p 622.50p 622.50p 2850
31/01/2019 650.00p 650.00p 631.00p 637.50p 315
30/01/2019 650.00p 652.50p 630.00p 652.50p 1072
29/01/2019 645.00p 645.00p 625.00p 625.00p 0
28/01/2019 645.00p 650.00p 627.50p 645.00p 1438
25/01/2019 652.50p 652.50p 625.00p 625.00p 183
24/01/2019 650.00p 670.00p 620.00p 637.50p 1496
23/01/2019 655.00p 715.00p 700.00p 700.00p 0
22/01/2019 655.00p 715.00p 650.00p 715.00p 2935
21/01/2019 655.00p 672.50p 655.00p 672.50p 1500
18/01/2019 702.50p 702.50p 702.50p 702.50p 0
17/01/2019 702.50p 702.50p 702.50p 702.50p 82
16/01/2019 695.00p 690.00p 675.00p 675.00p 0
15/01/2019 695.00p 700.00p 690.00p 690.00p 3402
14/01/2019 670.00p 672.50p 670.00p 672.50p 8
11/01/2019 705.00p 700.00p 677.50p 700.00p 0
10/01/2019 705.00p 710.00p 677.50p 677.50p 2100
09/01/2019 702.50p 727.50p 712.50p 727.50p 0
08/01/2019 702.50p 745.00p 700.00p 712.50p 398
07/01/2019 695.00p 732.50p 690.00p 732.50p 2355
04/01/2019 605.00p 675.00p 605.00p 650.00p 2005
03/01/2019 686.00p 686.00p 620.00p 650.00p 357
02/01/2019 655.00p 655.00p 650.00p 650.00p 1405
31/12/2018 655.00p 675.00p 667.50p 675.00p 0
28/12/2018 655.00p 700.00p 667.50p 667.50p 0
27/12/2018 655.00p 700.00p 655.00p 700.00p 587
24/12/2018 670.00p 727.50p 707.50p 707.50p 0
21/12/2018 670.00p 789.00p 670.00p 727.50p 4941
20/12/2018 610.00p 637.50p 590.00p 637.50p 2395
19/12/2018 630.00p 650.20p 625.00p 647.50p 1823
18/12/2018 590.00p 590.00p 590.00p 590.00p 169
17/12/2018 600.00p 600.00p 572.50p 572.50p 264
14/12/2018 647.50p 647.50p 635.00p 635.00p 0
13/12/2018 647.50p 647.50p 647.50p 647.50p 46
12/12/2018 655.00p 655.00p 647.50p 647.50p 1525
11/12/2018 635.35p 635.35p 635.00p 635.00p 315
10/12/2018 630.00p 630.00p 617.50p 617.50p 1073
07/12/2018 610.00p 635.50p 550.00p 622.50p 3500
06/12/2018 655.00p 676.82p 650.00p 667.50p 1563
05/12/2018 655.00p 667.50p 650.00p 667.50p 654
04/12/2018 681.00p 672.50p 672.50p 672.50p 0
03/12/2018 681.00p 681.00p 672.50p 672.50p 10
30/11/2018 700.00p 712.50p 695.00p 712.50p 2555
29/11/2018 745.00p 745.00p 672.50p 672.50p 354
28/11/2018 715.00p 715.00p 705.00p 705.00p 0
27/11/2018 715.00p 715.00p 700.00p 712.50p 8166
26/11/2018 785.00p 785.00p 710.00p 740.00p 6263
23/11/2018 765.00p 765.00p 757.50p 757.50p 5000
22/11/2018 750.00p 770.00p 750.00p 750.00p 2779
21/11/2018 790.00p 790.00p 780.00p 780.00p 1
20/11/2018 790.00p 800.00p 780.00p 780.00p 1082
19/11/2018 800.00p 800.00p 790.00p 795.00p 1620
16/11/2018 800.00p 822.50p 800.00p 822.50p 447
15/11/2018 825.00p 825.00p 822.50p 822.50p 250
14/11/2018 840.00p 853.00p 837.50p 837.50p 1953
13/11/2018 830.00p 860.00p 830.00p 860.00p 10
12/11/2018 850.00p 862.50p 850.00p 862.50p 1000
09/11/2018 841.00p 862.50p 841.00p 862.50p 419
08/11/2018 870.25p 872.50p 870.00p 870.00p 0
07/11/2018 870.25p 872.50p 870.25p 872.50p 57
06/11/2018 875.00p 875.00p 860.00p 862.50p 1300
05/11/2018 900.00p 905.00p 890.00p 905.00p 292
02/11/2018 912.50p 915.00p 912.50p 915.00p 291
01/11/2018 890.00p 917.50p 890.00p 915.00p 668
31/10/2018 890.00p 922.50p 890.00p 922.50p 2000
30/10/2018 890.00p 912.50p 865.00p 912.50p 2443
29/10/2018 825.00p 870.00p 800.00p 847.50p 2847
26/10/2018 900.00p 905.00p 847.50p 847.50p 5604
25/10/2018 825.00p 865.00p 862.50p 862.50p 0
24/10/2018 825.00p 865.00p 800.00p 865.00p 1402
23/10/2018 850.00p 850.00p 825.00p 842.50p 887
22/10/2018 860.00p 872.50p 872.50p 872.50p 0
19/10/2018 860.00p 872.50p 860.00p 872.50p 150
18/10/2018 895.00p 895.00p 872.50p 872.50p 6
17/10/2018 825.00p 865.00p 865.00p 865.00p 0
16/10/2018 825.00p 865.00p 817.50p 865.00p 549
15/10/2018 830.00p 830.00p 812.50p 812.50p 300
12/10/2018 870.00p 872.50p 840.00p 852.50p 1100
11/10/2018 850.00p 860.00p 850.00p 860.00p 303
10/10/2018 890.50p 890.50p 867.50p 867.50p 232
09/10/2018 945.00p 945.00p 862.50p 862.50p 1094
08/10/2018 940.00p 955.00p 940.00p 952.50p 5727
05/10/2018 930.00p 952.50p 921.90p 952.50p 599
04/10/2018 950.00p 959.50p 945.01p 952.50p 361
03/10/2018 995.00p 995.00p 965.00p 965.00p 1116
02/10/2018 995.00p 995.00p 960.00p 977.50p 3917
01/10/2018 995.00p 995.00p 925.00p 960.00p 206
28/09/2018 926.00p 952.50p 926.00p 952.50p 216
27/09/2018 940.00p 991.93p 870.00p 955.00p 2965
26/09/2018 1,070.00p 1,045.00p 1,040.00p 1,040.00p 0
25/09/2018 1,070.00p 1,070.00p 1,042.00p 1,045.00p 745
24/09/2018 1,050.00p 1,080.00p 1,050.00p 1,080.00p 19
21/09/2018 1,050.00p 1,070.00p 1,070.00p 1,070.00p 0
20/09/2018 1,050.00p 1,070.00p 1,044.00p 1,070.00p 494
19/09/2018 1,040.00p 1,050.00p 1,040.00p 1,045.00p 808
18/09/2018 1,050.00p 1,065.00p 1,039.00p 1,065.00p 221
17/09/2018 1,030.00p 1,042.50p 1,015.00p 1,035.00p 1338
14/09/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
13/09/2018 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
12/09/2018 950.00p 1,040.00p 940.00p 1,040.00p 2686
11/09/2018 932.50p 970.00p 940.00p 970.00p 1000
10/09/2018 932.50p 962.50p 932.50p 962.50p 100
07/09/2018 930.50p 950.00p 950.00p 950.00p 0
06/09/2018 930.50p 950.00p 930.50p 950.00p 307
05/09/2018 930.50p 930.50p 925.00p 925.00p 91
04/09/2018 925.00p 950.00p 925.00p 950.00p 219
03/09/2018 910.00p 950.00p 910.00p 950.00p 1091
31/08/2018 925.00p 950.00p 925.00p 950.00p 0
30/08/2018 925.00p 925.00p 925.00p 925.00p 7
29/08/2018 950.00p 950.00p 950.00p 950.00p 211
28/08/2018 982.00p 983.84p 950.00p 950.00p 1986
24/08/2018 983.84p 983.84p 950.00p 950.00p 152
23/08/2018 925.00p 952.50p 925.00p 952.50p 1694
22/08/2018 890.00p 900.00p 887.50p 887.50p 14275
21/08/2018 860.00p 847.50p 847.50p 847.50p 0
20/08/2018 860.00p 860.00p 847.50p 847.50p 600
17/08/2018 870.00p 900.00p 865.00p 865.00p 4350
16/08/2018 900.00p 900.00p 890.00p 890.00p 1000
15/08/2018 885.00p 885.00p 885.00p 885.00p 0
14/08/2018 885.00p 900.00p 881.00p 885.00p 15464
13/08/2018 895.00p 882.50p 877.50p 877.50p 0
10/08/2018 895.00p 882.50p 882.50p 882.50p 2050
09/08/2018 895.00p 895.00p 875.00p 882.50p 271
08/08/2018 895.00p 895.00p 882.50p 882.50p 16
07/08/2018 900.00p 900.00p 882.50p 882.50p 800
06/08/2018 900.00p 902.50p 872.50p 902.50p 2275
03/08/2018 910.00p 917.50p 910.00p 917.50p 30
02/08/2018 895.00p 907.50p 890.00p 907.50p 1700
01/08/2018 900.00p 917.50p 890.00p 917.50p 786
31/07/2018 885.00p 915.00p 885.00p 915.00p 20
30/07/2018 875.00p 907.50p 875.00p 907.50p 502
27/07/2018 910.00p 925.00p 920.00p 925.00p 5260
26/07/2018 910.00p 920.00p 910.00p 920.00p 329
25/07/2018 910.00p 910.00p 887.50p 887.50p 3889
24/07/2018 930.00p 934.00p 910.00p 930.00p 3855
23/07/2018 930.00p 950.00p 940.00p 940.00p 0

*Close Price adjusted for both dividends and splits