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
May 29, 2020 85.00 98.00 83.55 94.00 918,928
May 28, 2020 81.33 84.45 80.00 83.50 855,406
May 27, 2020 75.10 81.60 75.10 80.00 405,139
May 26, 2020 73.9999 78.00 71.50 78.00 210,340
May 25, 2020 77.00 0.00 0.00 72.00 0
May 22, 2020 77.00 77.00 70.272 72.00 72,119
May 21, 2020 74.9999 77.00 72.20 74.00 39,079
May 20, 2020 74.00 75.00 71.10 72.50 24,774
May 19, 2020 71.90 74.00 70.00 72.50 34,258
May 18, 2020 68.00 72.50 68.00 72.50 100,607
May 15, 2020 69.7499 69.7499 65.50 66.50 114,741
May 14, 2020 69.999 70.20 68.4001 69.50 82,417
May 13, 2020 74.0001 74.0001 65.1524 70.00 195,906
May 12, 2020 75.10 78.00 75.10 77.50 19,407
May 11, 2020 75.0001 80.00 75.00 77.50 29,628
May 8, 2020 0.00 0.00 0.00 80.00 0
May 7, 2020 81.21 81.21 75.02 80.00 61,405
May 6, 2020 80.00 81.45 80.00 82.50 78,594
May 5, 2020 83.89 83.89 50.00 82.50 55,033
May 4, 2020 86.60 86.90 82.00 83.00 193,079
May 1, 2020 85.10 86.6678 80.65 83.50 162,947
Apr 30, 2020 84.60 87.9999 80.00 86.50 192,869
Apr 29, 2020 80.00 85.00 75.00 80.00 159,198
Apr 28, 2020 81.50 85.00 77.10 80.00 166,589
Apr 27, 2020 76.25 82.00 76.25 80.00 130,723
Apr 24, 2020 79.00 81.9999 77.05 78.50 23,387
Apr 23, 2020 76.65 79.00 76.00 77.00 77,497
Apr 22, 2020 75.95 79.98 75.95 76.50 33,409
Apr 21, 2020 78.00 81.00 75.20 77.00 1,005,005
Apr 20, 2020 79.90 84.00 77.50 79.00 1,193,150
Apr 17, 2020 76.00 79.9999 73.00 77.50 402,501
Apr 16, 2020 75.00 77.00 73.00 74.50 310,622
Apr 15, 2020 78.00 80.00 73.75 75.50 252,543
Apr 14, 2020 73.00 83.00 71.00 77.50 213,361
Apr 13, 2020 72.80 0.00 0.00 74.00 0
Apr 10, 2020 72.80 76.00 70.00 74.00 489,951
Apr 9, 2020 72.80 76.00 70.00 74.00 489,951
Apr 8, 2020 73.00 73.00 68.00 70.50 342,221
Apr 7, 2020 73.90 73.90 69.10 70.50 597,760
Apr 6, 2020 76.00 76.00 71.00 71.50 463,169
Apr 3, 2020 66.00 76.00 66.00 73.00 77,385
Apr 2, 2020 68.10 70.00 66.00 68.00 202,903
Apr 1, 2020 70.00 70.00 66.00 68.00 146,410
Mar 31, 2020 66.70 70.00 65.00 68.00 481,354
Mar 30, 2020 65.9999 69.00 65.00 66.00 239,972
Mar 27, 2020 58.00 68.00 57.20 66.50 623,818
Mar 26, 2020 47.00 58.5101 47.00 56.00 369,053
Mar 25, 2020 48.00 48.00 45.00 47.00 453,447
Mar 24, 2020 47.00 49.00 47.00 49.00 93,162
Mar 23, 2020 54.45 54.45 46.00 48.50 169,627
Showing 1 to 50 of 258