CPP.L - CPPGroup Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201711.6311.6311.6311.6311.63-
Oct 16, 201710.7512.0010.7511.2511.25193,657
Oct 13, 201711.0011.1311.0011.0011.00104,224
Oct 12, 201710.8510.8510.8511.0011.0018,365
Oct 11, 201710.8510.8510.8511.0011.0020,000
Oct 10, 201711.5011.5011.5011.0011.00120,454
Oct 09, 201711.5011.5511.5012.0012.00232,100
Oct 06, 201711.0011.5011.0012.0012.00204,546
Oct 05, 201710.8810.8810.8810.8810.88-
Oct 04, 201711.1311.1311.1311.1311.13-
Oct 03, 201711.7511.7511.7511.7511.75-
Oct 02, 201711.5011.5011.5011.5011.50-
Sep 29, 201711.2811.2811.2811.8811.8832,803
Sep 28, 201711.0011.1910.8511.8811.88343,439
Sep 27, 201711.1911.5211.1911.3811.3852,444
Sep 26, 201711.0011.1911.0011.1311.1391,324
Sep 25, 201711.7511.7511.0011.5011.5091,354
Sep 22, 201712.0112.0112.0111.8811.884,829
Sep 21, 201711.2511.2511.0011.1311.13422,035
Sep 20, 201711.2511.8811.2511.8811.88283,551
Sep 19, 201711.2511.9410.8011.3811.38445,000
Sep 18, 201711.9412.1911.9412.2512.254,460
Sep 15, 201711.9411.9411.9412.2512.2514,310
Sep 14, 201712.0012.0012.0012.2512.2572,028
Sep 13, 201712.2012.2012.0012.2512.2540,293
Sep 12, 201712.1412.1411.7712.0012.00159,000
Sep 11, 201712.2512.2512.0011.8811.88138,597
Sep 08, 201712.2512.5012.2513.1313.1354,905
Sep 07, 201712.8112.8112.3012.6312.6399,408
Sep 06, 201712.6312.6312.6312.6312.63-
Sep 05, 201712.6312.6312.6312.6312.63-
Sep 04, 201712.5812.5812.5813.0013.0027,910
Sep 01, 201713.0013.0013.0013.0013.00-
Aug 31, 201713.2513.2512.5013.1313.13352,644
Aug 30, 201712.5012.7512.5012.8812.8883,588
Aug 29, 201712.8812.8812.7512.7512.75100,346
Aug 25, 201713.0013.0012.7512.8812.88127,796
Aug 24, 201712.5012.8012.0013.0013.00354,719
Aug 23, 201713.2513.7513.0013.0013.00327,938
Aug 22, 201713.2513.4413.2513.2513.254,622
Aug 21, 201713.7514.4013.0013.5013.50180,850
Aug 18, 201714.0014.0014.0014.2514.2539,531
Aug 17, 201714.0014.0014.0014.0014.00-
Aug 16, 201713.5014.0013.2513.7513.75294,311
Aug 15, 201713.5013.5013.5013.3813.38770
Aug 14, 201713.2513.2513.2513.2513.25-
Aug 11, 201713.7313.7313.7313.2513.2536,407
Aug 10, 201713.5013.9513.5013.3813.3853,825
Aug 09, 201714.0014.1113.5013.5013.50282,668
Aug 08, 201714.1014.1914.1014.1314.1311,307
Aug 07, 201714.3814.3814.3814.3814.38-
Aug 04, 201714.2514.2514.2514.3814.3820,000
Aug 03, 201714.7514.7514.7514.5014.50600
Aug 02, 201714.1914.1914.1914.3814.3845,221
Aug 01, 201714.7514.7514.0014.0014.00140,978
Jul 31, 201714.7514.7514.1314.7514.7558,506
Jul 28, 201714.8115.1914.5515.0015.008,809,323
Jul 27, 201714.2514.2514.0015.1315.13248,702
Jul 26, 201714.2514.2514.2514.3814.3884,868
Jul 25, 201714.4414.8114.4414.5014.5014,662
Jul 24, 201714.5014.7514.5014.3814.38171,182
Jul 21, 201714.7514.7514.2014.5014.50405,000
Jul 20, 201714.6314.6314.6314.7514.7531,663
Jul 19, 201714.2514.2514.2514.5014.504,530
Jul 18, 201714.4814.4814.2514.2514.25100,000
Jul 17, 201715.7515.7514.3014.5014.5049,695
Jul 14, 201714.7114.7114.7114.5014.503,313
Jul 13, 201714.7514.7514.7514.7514.75100,000
Jul 12, 201714.7514.7514.7514.7514.75155,589
Jul 11, 201714.6314.6314.1914.2514.2572,013
Jul 10, 201715.0015.0014.6314.7514.75657,010
Jul 07, 201714.2514.3814.0014.3814.38502,092
Jul 06, 201713.7514.0013.7514.1314.13185,938
Jul 05, 201714.3614.3614.3614.2514.251,309
Jul 04, 201714.2514.2514.0514.5014.5089,733
Jul 03, 201714.0014.0014.0013.8813.8850,000
Jun 30, 201714.3814.3814.3814.2514.2540,000
Jun 29, 201714.5014.5014.5014.6314.6310,000
Jun 28, 201715.0015.0014.5014.6314.6395,445
Jun 27, 201714.0016.1714.4515.5015.50309,615
Jun 26, 201713.2313.2313.2313.2313.2321,899
Jun 23, 201713.2313.2313.2313.3813.38341
Jun 22, 201713.5013.5013.3813.2513.25191,447
Jun 21, 201713.7513.7513.7513.7513.75-
Jun 20, 201713.7013.7013.7013.7513.7526,613
Jun 19, 201713.6514.0613.6513.7513.75109,536
Jun 16, 201714.5014.5514.5014.1314.13697,215
Jun 15, 201714.5014.5614.5015.0015.0095,000
Jun 14, 201714.5015.0014.5014.7514.75246,161
Jun 13, 201713.6914.0013.6914.3814.38102,234
Jun 12, 201714.1914.1913.9413.8813.88210,920
Jun 09, 201714.7514.7613.9414.2514.25436,191
Jun 08, 201714.7515.4514.7514.8814.883,436
Jun 07, 201715.1315.1315.1315.1315.13-
Jun 06, 201714.8314.8314.8315.1315.1320,000
Jun 05, 201715.3515.3514.8315.2515.2567,674
Jun 02, 201714.8814.8814.6314.7514.7563,699
Jun 01, 201715.0815.0815.0815.2515.257,123
May 31, 201715.0015.3815.0015.3815.38157,841
May 30, 201715.1315.5015.0015.3815.38130,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...