Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

City Pub Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 217.90 217.90 215.00 217.50 13,138
Sep 12, 2019 218.00 218.00 218.00 217.00 57,917
Sep 11, 2019 218.00 218.00 215.60 216.00 2,108
Sep 10, 2019 215.10 218.00 213.55 215.00 8,462
Sep 9, 2019 215.10 215.60 215.10 215.00 3,929
Sep 6, 2019 216.50 218.00 215.10 215.00 13,692
Sep 5, 2019 217.00 218.00 215.00 215.00 24,213
Sep 4, 2019 217.20 217.20 214.58 215.00 22,590
Sep 3, 2019 217.25 217.25 213.25 215.00 4,459
Sep 2, 2019 213.20 218.00 213.20 214.00 79,809
Aug 30, 2019 216.80 216.80 213.00 214.00 9,540
Aug 29, 2019 216.80 216.80 212.75 213.50 2,229
Aug 28, 2019 216.80 216.80 216.80 213.50 1,838
Aug 27, 2019 212.70 216.80 212.50 213.50 60,809
Aug 26, 2019 212.60 0.00 0.00 213.50 0
Aug 22, 2019 215.00 216.50 212.10 213.50 16,837
Aug 21, 2019 206.50 215.00 206.50 210.50 45,029
Aug 20, 2019 205.00 212.00 205.00 208.00 43,936
Aug 19, 2019 198.00 205.00 198.00 201.50 54,383
Aug 16, 2019 197.00 199.00 197.00 197.00 62,079
Aug 15, 2019 197.10 202.00 197.00 199.00 76,442
Aug 14, 2019 197.10 199.80 197.00 199.00 8,006
Aug 13, 2019 198.00 199.80 197.00 200.00 23,133
Aug 12, 2019 200.40 200.40 200.00 200.00 4,899
Aug 9, 2019 198.00 200.99 198.00 200.00 5,600
Aug 8, 2019 202.45 202.45 198.00 201.50 12,208
Aug 7, 2019 200.00 201.49 198.00 202.50 12,159
Aug 6, 2019 200.00 204.99 200.00 202.50 20,752
Aug 5, 2019 210.00 0.00 0.00 206.00 765
Aug 2, 2019 210.00 210.00 205.50 206.00 42,248
Aug 1, 2019 214.10 214.10 211.50 214.00 7,142
Jul 31, 2019 215.60 218.90 213.00 215.50 47,967
Jul 30, 2019 226.00 226.00 216.10 219.50 11,481
Jul 29, 2019 217.00 217.00 215.50 219.50 9,247
Jul 26, 2019 219.25 219.25 219.00 220.50 2,595
Jul 25, 2019 222.10 222.10 222.00 220.50 16,469
Jul 24, 2019 219.10 219.10 219.10 220.50 2,801
Jul 23, 2019 214.10 224.00 214.10 220.50 60,685
Jul 22, 2019 215.00 219.50 215.00 215.00 52,794
Jul 19, 2019 215.00 219.00 214.00 216.00 32,943
Jul 18, 2019 212.00 220.00 210.60 216.00 33,652
Jul 17, 2019 208.45 210.00 208.45 209.00 12,990
Jul 16, 2019 208.30 208.30 208.30 207.50 455
Jul 15, 2019 208.28 210.00 208.28 207.50 12,889
Jul 12, 2019 0.00 210.00 0.00 207.50 10,715
Jul 11, 2019 207.90 210.00 207.90 207.50 23,634
Jul 10, 2019 207.90 207.90 206.00 207.50 13,776
Jul 9, 2019 208.49 208.90 205.60 207.50 14,029
Jul 8, 2019 205.60 208.99 205.60 207.50 16,103
Jul 5, 2019 206.00 209.90 205.00 207.50 9,296
Showing 1 to 50 of 259