U.S. Markets open in 4 hrs 16 mins

C&C Group plc (CCR.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.98-0.01 (-0.33%)
As of 9:19AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.023.022.982.982.981,115
Sep 21, 2017298.25300.00297.50299.00299.0024,596
Sep 20, 2017297.00297.50292.00292.50292.5014,238
Sep 19, 2017294.00297.00294.00294.00294.00117,752
Sep 18, 2017295.25299.00294.25295.50295.5061,620
Sep 15, 2017298.25298.25290.60298.00298.00130,972
Sep 14, 2017303.00304.22296.75299.50299.5014,042
Sep 13, 2017307.00307.75300.00306.00306.005,888
Sep 12, 2017306.75307.06295.30303.50303.5066,108
Sep 11, 2017298.50309.23284.50305.00305.00180,215
Sep 08, 2017307.50308.23301.00306.50306.5089,099
Sep 07, 2017309.75309.98301.00306.25306.25115,585
Sep 06, 2017308.75309.67301.00306.50306.5012,326
Sep 05, 2017307.25310.00306.50307.00307.0012,659
Sep 04, 2017301.25308.50300.00303.00303.00176,750
Sep 01, 2017301.50306.50298.00303.50303.50367,109
Aug 31, 2017291.25301.73291.25300.50300.5055,593
Aug 30, 2017289.75297.00289.75296.50296.5053,488
Aug 29, 2017293.38300.72288.00291.50291.50101,509
Aug 25, 2017292.50298.13290.25293.38293.3817,262
Aug 24, 2017300.75300.75287.46290.00290.0089,116
Aug 23, 2017300.00300.00295.50298.50298.5024,058
Aug 22, 2017300.00300.25300.00301.38301.382,092
Aug 21, 2017306.25308.00295.00298.50298.509,576
Aug 18, 2017302.00304.25299.50300.00300.006,486
Aug 17, 2017308.00308.25301.00305.50305.508,985
Aug 16, 2017309.00310.00306.40310.50310.5010,847
Aug 15, 2017308.00312.75308.00312.00312.0015,839
Aug 14, 2017308.75312.00304.00311.13311.1329,374
Aug 11, 2017306.25308.72296.00302.38302.3816,010
Aug 10, 2017304.00306.50300.25303.50303.5012,569
Aug 09, 2017301.75302.25297.00301.50301.5034,739
Aug 08, 2017301.75303.00301.50299.50299.5043,818
Aug 07, 2017303.00304.00297.00304.00304.0032,897
Aug 04, 2017300.00301.25298.75302.25302.2540,068
Aug 03, 2017300.25302.00298.75301.25301.2528,194
Aug 02, 2017306.00306.00301.50303.00303.0026,401
Aug 01, 2017302.75308.25302.75306.75306.7576,973
Jul 31, 2017311.00311.00294.78303.00303.00329,399
Jul 28, 2017311.00311.00300.51309.00309.00134,187
Jul 27, 2017311.25311.25299.00309.00309.0055,020
Jul 26, 2017312.00315.00305.00307.00307.0015,857
Jul 25, 2017315.00316.00313.00314.75314.7515,283
Jul 24, 2017311.50315.25311.00315.13315.1316,449
Jul 21, 2017311.00320.00310.25314.25314.2523,536
Jul 20, 2017311.00311.00308.25310.25310.254,438
Jul 19, 2017301.00311.25301.00311.00311.00198,576
Jul 18, 2017309.00309.00303.49304.00304.006,769
Jul 17, 2017308.00309.00307.00309.00309.0039,887
Jul 14, 2017306.00311.75303.00305.75305.7516,913
Jul 13, 2017303.25306.75301.75303.38303.3834,023
Jul 12, 2017306.50312.50303.75312.50312.5013,811
Jul 11, 2017305.00309.50304.25306.25306.2587,144
Jul 10, 2017305.00308.00303.00306.50306.5085,585
Jul 07, 2017312.00314.00305.25306.50306.50131,692
Jul 06, 2017313.00319.25312.00315.00315.0050,424
Jul 05, 2017313.75327.75313.75320.00320.0010,018
Jul 04, 2017320.00322.00319.55320.38320.3834,351
Jul 03, 2017323.00324.50317.75321.50321.5086,705
Jun 30, 2017323.00323.00320.59322.00322.001,246,344
Jun 29, 2017319.00323.50318.25323.50323.5018,888
Jun 28, 2017318.00318.58316.04320.00320.004,593
Jun 27, 2017321.25318.50316.30318.50318.5046,403
Jun 26, 2017319.50324.50315.75318.00318.0026,346
Jun 23, 2017320.00321.75315.72316.25316.2543,818
Jun 22, 2017330.00329.00322.75329.00329.0068,600
Jun 21, 2017336.25333.15330.00333.25333.2531,239
Jun 20, 2017333.00334.65333.50335.00335.0052,079
Jun 19, 2017331.50334.25331.75333.00333.0016,483
Jun 16, 2017328.50330.75326.50330.50330.50112,735
Jun 15, 2017334.50334.50328.00333.88333.8844,493
Jun 14, 2017333.25337.00331.75334.50334.50264,412
Jun 13, 2017335.00335.00331.50333.25333.2597,977
Jun 12, 2017336.00336.75331.50335.00335.0055,930
Jun 09, 2017332.25333.70328.44333.50333.5060,566
Jun 08, 2017330.00334.75329.00330.50330.5070,587
Jun 07, 2017340.00340.00322.00330.50330.50187,092
Jun 06, 2017340.00340.00333.30335.50335.50125,879
Jun 05, 2017341.00343.75340.29342.75342.7527,734
Jun 02, 2017339.50343.75338.70339.13339.13125,805
Jun 01, 2017341.00343.45335.75338.00338.00190,802
May 31, 2017336.00347.25336.00340.50340.50231,413
May 30, 2017341.50345.00337.50341.50341.50157,331
May 26, 2017340.00343.25339.80341.50341.50241,402
May 25, 2017340.50342.50335.00340.00340.00304,850
May 25, 20179.37 Dividend
May 24, 2017344.75349.00343.33346.88337.5167,037
May 23, 2017345.75350.00343.55349.00339.57389,878
May 22, 2017350.50350.50342.00342.50333.25193,024
May 19, 2017349.50351.25345.75350.00340.55106,418
May 18, 2017352.00352.50344.00349.38339.9443,732
May 17, 2017354.00357.50349.00351.00341.5296,038
May 16, 2017351.50357.50347.50354.75345.1798,507
May 15, 2017356.00360.75345.00350.00340.5589,705
May 12, 2017363.00363.50352.75355.50345.9072,617
May 11, 2017374.50374.50362.00362.00352.2243,497
May 10, 2017381.25381.25370.90373.25363.1715,168
May 09, 2017378.00387.25378.00387.25376.7974,244
May 08, 2017379.75380.00377.75379.50369.25250,794
May 05, 2017390.00390.00376.75379.00368.76240,643
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...