- Share Prices
C&C Group PLC (CCR)
164.60p+0.00 (+0.00%)23 Apr 2024, 09:27
C&C Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 162.80p | 164.60p | 162.60p | 164.60p | 315,793 |
Apr 19, 2024 | 162.60p | 163.36p | 158.80p | 160.80p | 288,633 |
Apr 18, 2024 | 158.00p | 162.60p | 158.00p | 161.40p | 239,877 |
Apr 17, 2024 | 156.20p | 159.20p | 154.96p | 158.40p | 456,577 |
Apr 16, 2024 | 156.40p | 162.00p | 156.20p | 159.00p | 557,296 |
Apr 15, 2024 | 160.20p | 166.20p | 160.20p | 163.40p | 785,510 |
Apr 12, 2024 | 166.20p | 169.00p | 165.60p | 165.60p | 406,835 |
Apr 11, 2024 | 167.40p | 168.80p | 165.60p | 166.20p | 394,511 |
Apr 10, 2024 | 167.20p | 170.60p | 163.40p | 167.40p | 1,031,511 |
Apr 9, 2024 | 165.00p | 169.00p | 165.00p | 167.00p | 657,637 |
Apr 8, 2024 | 163.00p | 167.00p | 163.00p | 166.80p | 614,343 |
Apr 5, 2024 | 161.60p | 166.60p | 161.60p | 164.40p | 1,218,967 |
Apr 4, 2024 | 163.20p | 165.80p | 161.00p | 165.20p | 329,977 |
Apr 3, 2024 | 163.00p | 165.60p | 162.00p | 165.00p | 473,842 |
Apr 2, 2024 | 162.00p | 167.20p | 161.20p | 163.20p | 688,887 |
Mar 28, 2024 | 160.20p | 164.60p | 160.20p | 163.80p | 663,853 |
Mar 27, 2024 | 160.40p | 162.80p | 160.00p | 161.20p | 418,927 |
Mar 26, 2024 | 158.00p | 161.20p | 157.40p | 160.40p | 646,870 |
Mar 25, 2024 | 156.00p | 158.20p | 156.00p | 158.20p | 625,513 |
Mar 22, 2024 | 155.60p | 158.60p | 154.88p | 156.60p | 519,957 |
Mar 21, 2024 | 153.20p | 157.00p | 153.20p | 155.80p | 558,649 |
Mar 20, 2024 | 153.00p | 156.00p | 150.60p | 152.00p | 777,127 |
Mar 19, 2024 | 155.00p | 156.60p | 153.70p | 156.00p | 546,396 |
Mar 18, 2024 | 154.20p | 156.40p | 150.60p | 155.00p | 288,040 |
Mar 15, 2024 | 150.40p | 154.80p | 149.20p | 154.80p | 745,929 |
Mar 14, 2024 | 155.00p | 155.60p | 152.00p | 152.40p | 522,402 |
Mar 13, 2024 | 151.00p | 155.20p | 151.00p | 153.20p | 1,237,893 |
Mar 12, 2024 | 145.80p | 152.86p | 145.80p | 151.60p | 998,064 |
Mar 11, 2024 | 146.00p | 151.00p | 146.00p | 150.20p | 772,853 |
Mar 8, 2024 | 148.80p | 148.80p | 145.80p | 148.00p | 875,262 |
Mar 7, 2024 | 143.00p | 146.40p | 143.00p | 146.00p | 711,937 |
Mar 6, 2024 | 144.60p | 146.80p | 144.00p | 144.00p | 2,853,120 |
Mar 5, 2024 | 148.00p | 148.00p | 144.60p | 144.60p | 468,940 |
Mar 4, 2024 | 147.00p | 148.80p | 144.80p | 145.00p | 913,096 |
Mar 1, 2024 | 145.80p | 149.20p | 144.00p | 147.40p | 2,355,310 |
Feb 29, 2024 | 145.60p | 145.60p | 142.24p | 143.40p | 2,371,326 |
Feb 28, 2024 | 147.80p | 151.00p | 145.40p | 145.40p | 867,431 |
Feb 27, 2024 | 152.40p | 154.80p | 149.40p | 150.60p | 726,869 |
Feb 26, 2024 | 156.20p | 159.80p | 154.80p | 155.20p | 390,154 |
Feb 23, 2024 | 158.40p | 159.40p | 156.40p | 156.40p | 393,157 |
Feb 22, 2024 | 159.80p | 160.83p | 154.80p | 159.00p | 234,981 |
Feb 21, 2024 | 154.60p | 160.00p | 153.00p | 156.80p | 639,106 |
Feb 20, 2024 | 154.00p | 154.80p | 150.40p | 154.60p | 389,340 |
Feb 19, 2024 | 157.00p | 157.00p | 151.80p | 154.60p | 100,985 |
Feb 16, 2024 | 152.40p | 154.60p | 152.00p | 153.40p | 230,924 |
Feb 15, 2024 | 152.60p | 153.00p | 151.00p | 152.20p | 184,748 |
Feb 14, 2024 | 147.60p | 152.60p | 147.60p | 151.40p | 168,574 |
Feb 13, 2024 | 151.80p | 153.53p | 149.00p | 150.00p | 613,262 |
Feb 12, 2024 | 148.20p | 151.80p | 147.20p | 151.60p | 237,926 |
Feb 9, 2024 | 147.40p | 148.60p | 147.00p | 147.80p | 175,387 |