U.S. Markets close in 1 hr.

CPPGroup Plc (CPP.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
15.0625-0.31 (-1.63%)
At close: 4:10PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201715.0015.5614.6915.1315.13228,242
May 25, 201715.2315.2315.1715.3815.3814,123
May 24, 201715.0015.3815.0015.2515.2534,764
May 23, 201715.5615.5615.1615.2515.2510,033
May 22, 201716.0016.0215.6015.5015.50124,976
May 19, 201716.0016.1915.8216.3816.3853,224
May 18, 201715.7516.1915.7516.1316.1333,623
May 17, 201716.2516.3315.2315.3815.38196,451
May 16, 201717.2518.1316.0016.5016.501,077,704
May 15, 201716.2516.2515.8215.8815.88110,830
May 12, 201716.5016.5616.0016.3816.3873,236
May 11, 201716.2516.7616.2516.2516.2537,573
May 10, 201716.7516.7516.0616.2516.25185,609
May 09, 201715.5017.1315.5016.1316.131,139,214
May 08, 201715.3515.3515.3515.2515.2522,000
May 05, 201715.3815.3815.3815.3815.38-
May 04, 201715.0116.0515.0115.0015.0055,983
May 03, 201715.0015.0015.0015.0015.00-
May 02, 201716.0516.0515.8215.0015.007,354
Apr 28, 201715.5015.9015.0015.6315.63140,473
Apr 27, 201714.6314.6314.6314.6314.63-
Apr 26, 201714.7514.7514.7514.5014.5040,947
Apr 25, 201715.2516.2514.5014.5014.50341,172
Apr 24, 201715.7516.0015.7515.8815.88149,218
Apr 21, 201715.5015.7415.0515.5015.50428,554
Apr 20, 201715.0016.0015.0015.7515.75527,255
Apr 19, 201714.0014.4414.0014.0014.00215,646
Apr 18, 201714.0014.7514.0014.1314.1375,098
Apr 13, 201714.2515.0013.7514.0014.001,814,072
Apr 12, 201714.0014.0014.0013.2513.251,000
Apr 11, 201714.2514.2513.3513.6313.6355,488
Apr 10, 201713.1513.9813.1513.7513.7529,035
Apr 07, 201713.1513.1513.1513.6313.6321,093
Apr 06, 201712.7513.8812.7513.6313.63365,000
Apr 05, 201712.9112.9112.9113.6313.6338,010
Apr 04, 201712.7513.0612.6913.5013.50127,204
Apr 03, 201712.5013.0012.3112.5012.50169,359
Mar 31, 201712.7212.8112.7212.7512.7591,825
Mar 30, 201712.7513.0612.7513.7513.7553,761
Mar 29, 201713.2513.3113.0513.6313.6381,151
Mar 28, 201713.2513.3112.8113.7513.75484,359
Mar 27, 201712.3812.5612.0512.1312.13344,506
Mar 24, 201714.5015.9312.0013.1313.131,284,728
Mar 23, 201715.0015.7714.8415.1315.13600,274
Mar 22, 201714.5015.9014.5015.0015.00779,019
Mar 21, 201714.7514.8114.2314.5014.50539,774
Mar 20, 201713.7514.7513.7514.1314.1371,520
Mar 17, 201713.0015.0012.7514.2514.251,259,939
Mar 16, 201712.5012.7512.5012.5012.5050,000
Mar 15, 201711.7511.7511.7512.1312.13238
Mar 14, 201712.0012.5011.7512.1312.1355,470
Mar 13, 201712.5012.6311.8112.2512.2578,287
Mar 10, 201712.4012.4012.4012.2512.253,528
Mar 09, 201711.8111.8111.8112.2512.2536,522
Mar 08, 201711.5612.2511.5612.2512.25748,500
Mar 07, 201711.6612.0011.6611.8811.8840,012
Mar 06, 201711.5612.4911.5612.0012.0072,502
Mar 03, 201712.2712.3711.5612.0012.00101,285
Mar 02, 201711.2512.1911.2512.0012.00152,420
Mar 01, 201711.7511.9111.4011.7511.75161,517
Feb 28, 201711.0012.0011.0012.0012.00592,857
Feb 27, 201711.5011.5011.5011.7511.758,617
Feb 24, 201711.3111.3111.3011.7511.7530,279
Feb 23, 201711.2511.5011.2511.2511.2545,834
Feb 22, 201711.2511.2511.2511.7511.7533,669
Feb 21, 201711.2511.2511.2512.0012.0078,034
Feb 20, 201711.2511.2611.2511.2511.2565,000
Feb 17, 201711.2511.2511.0111.5011.5031,044
Feb 16, 201711.0011.2511.0011.2511.25151,250
Feb 15, 201711.2511.5011.2511.7511.75342,818
Feb 14, 201711.3811.4411.0912.0012.00203,822
Feb 13, 201711.1011.1011.0011.8811.8823,343
Feb 10, 201711.2511.3810.5711.8811.88618,079
Feb 09, 201711.2511.9511.2512.1312.13718,977
Feb 08, 201711.7511.8611.7512.1312.13203,000
Feb 07, 201712.3812.3812.3812.3812.38802,500
Feb 06, 201712.3812.3812.3812.3812.38-
Feb 03, 201712.0012.0011.9512.3812.38150,000
Feb 02, 201712.2512.2512.2512.2512.25-
Feb 01, 201711.2512.2511.2512.2512.25331,887
Jan 31, 201711.5011.5011.0711.8811.88207,584
Jan 30, 201712.0012.0011.3211.2511.25139,370
Jan 27, 201712.2512.2510.8812.2512.25418,546
Jan 26, 201711.7512.3811.0012.3812.38954,290
Jan 25, 201712.2513.2511.9412.1312.13938,173
Jan 24, 201712.7513.4512.1013.1313.13503,651
Jan 23, 201714.2514.9012.8113.7513.75638,844
Jan 20, 201713.5014.0013.5013.7513.7560,196
Jan 19, 201713.7514.7513.7314.1314.13509,155
Jan 18, 201715.0015.0014.0013.8813.88180,349
Jan 17, 201714.2515.3214.2515.1315.13217,975
Jan 16, 201714.2514.8114.2314.7514.75107,210
Jan 13, 201714.5515.0614.5514.8814.8837,197
Jan 12, 201715.2515.5815.2515.2515.25111,252
Jan 11, 201716.0016.5615.5516.2516.25611,629
Jan 10, 201715.5016.5014.7016.2516.25586,949
Jan 09, 201714.5015.2514.5014.6314.63409,818
Jan 06, 201714.5014.6914.2114.2514.2564,404
Jan 05, 201713.7515.0613.7514.2514.2579,639
Jan 04, 201714.7014.7514.4414.2514.2551,513
*Close price adjusted for dividends and splits.
Loading more data...