139.00p-0.50 (-0.36%)01 Mar 2024, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

City Pub Group PLC (The) Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024139.50p139.03p139.00p139.00p103,814
Feb 29, 2024139.50p139.70p138.00p139.50p127,222
Feb 28, 2024139.50p141.00p138.10p138.50p4,522,674
Feb 27, 2024139.50p139.50p138.03p139.50p212,096
Feb 26, 2024139.50p141.00p138.03p139.50p7,161,404
Feb 23, 2024139.50p139.50p138.03p139.50p109,809
Feb 22, 2024139.50p139.35p138.03p139.50p16,269
Feb 21, 2024139.50p139.06p138.00p139.00p78,478
Feb 20, 2024139.50p139.05p139.00p139.00p182,070
Feb 19, 2024138.75p139.13p139.00p139.50p868,585
Feb 16, 2024138.75p139.01p137.50p138.75p5,547
Feb 15, 2024138.75p139.01p137.50p138.75p217,536
Feb 14, 2024138.75p139.00p138.50p138.75p32,592
Feb 13, 2024138.75p139.00p137.50p139.00p35,921
Feb 12, 2024138.75p139.00p137.50p138.75p1,281,913
Feb 9, 2024138.75p139.00p138.25p138.75p71,431
Feb 8, 2024138.75p138.31p137.65p138.75p21,177
Feb 7, 2024139.00p138.75p138.00p138.75p1,439,172
Feb 6, 2024139.00p138.90p138.50p139.00p290,147
Feb 5, 2024139.00p138.90p138.50p139.00p3,579
Feb 2, 2024139.00p138.70p138.50p139.00p12,035
Feb 1, 2024139.00p138.90p138.53p139.00p1,214,163
Jan 31, 2024139.00p139.00p138.00p138.00p3,001,270
Jan 30, 2024139.50p139.00p138.38p139.50p476,170
Jan 29, 2024139.50p139.00p138.65p139.50p18,581
Jan 26, 2024140.00p140.90p138.00p139.50p61,901
Jan 25, 2024140.00p141.00p139.00p140.00p482,387
Jan 24, 2024139.50p141.00p139.02p140.00p321,330
Jan 23, 2024141.00p140.06p138.00p138.50p148,532
Jan 22, 2024141.00p140.12p137.00p137.00p208,487
Jan 19, 2024141.00p140.75p140.12p141.00p262,044
Jan 18, 2024141.00p140.12p140.00p141.00p30,473
Jan 17, 2024141.00p141.00p140.00p141.00p75,127
Jan 16, 2024141.00p140.12p140.00p141.00p194,002
Jan 15, 2024141.00p142.00p140.00p142.00p42,205
Jan 12, 2024141.00p142.00p140.05p141.00p231,594
Jan 11, 2024141.00p141.00p140.02p141.00p132,447
Jan 10, 2024140.00p141.24p139.50p141.00p214,223
Jan 9, 2024140.00p140.00p138.20p140.00p338,580
Jan 8, 2024140.00p141.25p139.51p140.00p20,028
Jan 5, 2024139.00p143.00p138.50p140.00p179,222
Jan 4, 2024139.00p139.49p138.80p139.00p28,196
Jan 3, 2024139.00p140.00p138.00p139.00p326,381
Jan 2, 2024139.00p139.49p138.00p138.00p53,359
Dec 29, 2023139.00p138.17p138.16p139.00p9,682
Dec 28, 2023139.00p140.00p138.00p139.00p21,792
Dec 27, 2023139.00p140.00p138.00p139.00p102,883
Dec 22, 2023139.00p139.00p138.12p139.00p12,472
Dec 21, 2023137.50p139.97p138.00p139.00p84,414
Dec 20, 2023136.75p138.00p136.89p137.50p234,306
Showing 1 to 50 of 253