1. Share Prices

  2. Cppgroup PLC (CPP)

186.50p+0.00 (+0.00%)19 Apr 2024, 10:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cppgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024188.95p188.95p188.95p186.50p3,695
Apr 18, 2024178.00p181.12p178.00p186.50p2,766
Apr 17, 2024178.00p178.25p178.00p183.50p8,421
Apr 16, 2024189.88p189.88p189.88p184.00p2,000
Apr 15, 2024185.00p190.00p184.55p183.50p10,645
Apr 12, 2024169.00p185.00p164.00p181.50p25,732
Apr 11, 2024158.80p165.32p158.80p162.50p9,300
Apr 10, 2024162.00p162.00p162.00p161.00p1,100
Apr 9, 2024160.40p160.40p157.70p160.50p970
Apr 8, 2024161.20p161.20p161.20p159.50p900
Apr 5, 2024160.40p160.40p160.40p159.50p1,100
Apr 4, 2024154.00p164.00p154.00p159.50p4,228
Apr 3, 2024161.00p164.00p151.00p159.50p1,071
Apr 2, 2024150.00p161.00p150.00p158.00p7,005
Mar 28, 2024152.97p156.30p152.97p153.50p706
Mar 27, 2024157.38p158.55p157.38p156.00p13,000
Mar 26, 2024150.00p150.00p150.00p153.50p9,544
Mar 22, 2024158.10p158.10p158.10p153.00p2,000
Mar 20, 2024147.00p159.00p147.00p152.00p1,024
Mar 19, 2024147.00p147.00p147.00p152.00p197
Mar 18, 2024145.70p145.70p145.70p149.00p745
Mar 15, 2024158.30p158.30p158.30p152.00p6,000
Mar 13, 2024145.66p145.66p145.66p148.50p25
Mar 12, 2024147.00p147.00p145.54p149.50p1,503
Mar 11, 2024160.00p163.50p147.00p147.00p12,931
Mar 8, 2024163.50p163.50p163.50p162.50p1,000
Mar 7, 2024160.00p160.00p160.00p162.50p417
Mar 6, 2024160.00p160.00p160.00p162.50p190
Mar 5, 2024164.50p164.50p164.50p162.50p1,820
Mar 4, 2024165.00p165.00p163.50p162.50p1,239
Feb 29, 2024163.50p163.50p160.30p162.50p1,013
Feb 28, 2024164.00p164.00p164.00p162.50p2,500
Feb 27, 2024156.00p163.40p156.00p162.50p3,000
Feb 26, 2024157.60p158.08p157.60p160.00p12,665
Feb 23, 2024157.60p157.60p157.60p157.00p1,000
Feb 22, 2024153.00p153.00p153.00p156.50p2
Feb 21, 2024154.00p154.00p154.00p156.50p2
Feb 20, 2024152.00p157.75p152.00p157.00p1,011
Feb 19, 2024151.00p157.62p151.00p156.50p403
Feb 16, 2024158.08p158.08p158.08p157.00p2,000
Feb 15, 2024142.00p155.00p140.00p156.00p19,966
Feb 14, 2024146.40p146.40p146.40p146.00p1,185
Feb 9, 2024142.00p150.00p142.00p145.50p7,276
Feb 8, 2024148.86p148.86p148.86p148.50p62
Feb 7, 2024148.00p148.86p142.72p148.00p2,752
Feb 5, 2024154.00p154.00p140.70p147.00p1,062
Feb 2, 2024140.70p150.92p140.70p147.50p4,057
Feb 1, 2024150.92p150.92p150.92p147.00p500
Jan 31, 2024150.92p150.92p150.92p147.50p500
Jan 29, 2024145.00p149.50p140.25p147.50p5,576
1234
Showing 1 to 50 of 185

Receive our
daily news 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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.