1. Share Prices

  2. C&C Group PLC (CCR)

184.30p+0.00 (+0.00%)01 Jul 2022, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

C&C Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2022201.60p206.60p201.60p205.00p410,955
May 13, 2022200.00p207.20p198.30p206.40p768,607
May 12, 2022193.60p197.80p193.30p196.80p491,018
May 11, 2022189.00p197.80p187.40p196.50p3,763,415
May 10, 2022192.60p193.70p187.50p187.80p2,282,804
May 9, 2022199.50p199.50p189.60p189.60p967,322
May 6, 2022200.60p200.60p193.00p195.70p916,692
May 5, 2022206.00p208.40p201.20p201.40p546,550
May 4, 2022206.00p206.80p200.20p203.40p495,043
May 3, 2022205.00p209.00p204.40p207.00p1,128,123
Apr 29, 2022210.60p211.20p206.60p209.00p640,771
Apr 28, 2022203.00p210.00p203.00p209.60p636,908
Apr 27, 2022205.00p205.20p200.60p202.60p1,707,709
Apr 26, 2022210.00p210.00p204.80p205.40p999,866
Apr 25, 2022204.00p208.00p200.80p207.40p1,071,164
Apr 22, 2022200.00p206.20p200.00p205.00p971,756
Apr 21, 2022202.00p209.20p201.80p205.40p376,101
Apr 20, 2022199.00p204.20p198.10p203.20p457,014
Apr 19, 2022195.00p199.11p194.00p198.40p660,542
Apr 14, 2022190.50p197.60p190.50p197.60p2,273,683
Apr 13, 2022191.50p193.00p189.30p191.00p744,600
Apr 12, 2022198.10p198.10p192.10p192.70p581,322
Apr 11, 2022198.40p199.60p196.60p197.50p734,675
Apr 8, 2022200.40p201.60p197.60p200.60p248,921
Apr 7, 2022198.00p198.70p194.80p197.70p397,021
Apr 6, 2022200.20p203.80p193.10p195.50p1,543,585
Apr 5, 2022206.80p206.80p198.60p201.00p744,598
Apr 4, 2022201.00p202.60p197.90p201.80p937,892
Apr 1, 2022195.00p199.50p195.00p198.90p444,675
Mar 31, 2022197.00p202.63p194.90p196.00p1,214,151
Mar 30, 2022209.20p209.20p198.90p200.00p1,778,581
Mar 29, 2022199.00p208.20p199.00p207.00p2,139,493
Mar 28, 2022201.40p202.00p198.50p199.90p1,107,908
Mar 25, 2022202.60p204.80p200.00p200.80p2,014,281
Mar 24, 2022202.00p205.80p202.00p204.60p652,703
Mar 23, 2022212.80p213.80p205.00p205.20p489,280
Mar 22, 2022209.40p214.00p209.40p210.20p1,281,295
Mar 21, 2022212.60p216.80p211.20p212.20p463,070
Mar 18, 2022217.00p220.40p212.20p216.40p1,777,448
Mar 17, 2022207.00p215.00p207.00p213.20p1,228,637
Mar 16, 2022193.00p210.20p192.90p207.80p2,856,676
Mar 15, 2022191.70p192.10p189.20p190.10p592,233
Mar 14, 2022190.10p195.00p190.00p193.80p830,279
Mar 11, 2022183.00p191.70p182.20p189.10p1,039,753
Mar 10, 2022185.00p188.10p181.90p182.90p773,981
Mar 9, 2022180.00p189.50p180.00p186.50p1,738,687
Mar 8, 2022177.60p185.50p177.60p181.30p1,678,262
Mar 7, 2022180.10p183.60p168.60p178.30p1,776,407
Mar 4, 2022196.00p196.00p181.10p183.00p2,249,500
Mar 3, 2022198.90p200.40p192.50p194.00p902,165
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60