CPP.L - CPPGroup Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201811.1311.1311.1011.0011.0034,021
Apr 19, 201811.2011.2011.2011.0011.0025,000
Apr 18, 201811.0011.0011.0011.0011.00-
Apr 17, 201810.6510.6510.6510.8510.852,245
Apr 16, 201810.6511.0010.6510.9510.95408,848
Apr 13, 201810.7010.7010.7011.0011.00771
Apr 12, 201811.0011.0011.0011.0011.00-
Apr 11, 201811.2911.2911.2910.9010.9019,842
Apr 10, 201810.9510.9510.9510.9510.95-
Apr 09, 201811.3011.3011.0011.0511.05224,677
Apr 06, 201811.2011.5011.2011.8511.85234,324
Apr 05, 201811.8511.8511.8511.8511.85-
Apr 04, 201811.2011.2011.2011.7011.70130,398
Apr 03, 201811.5511.5511.5511.8511.857,000
Mar 29, 201811.7511.7511.7511.7511.75-
Mar 28, 201811.7511.7511.7511.7511.75-
Mar 27, 201811.7511.7511.7511.7511.75-
Mar 26, 201812.0012.0011.8011.5011.50244,015
Mar 23, 201813.1013.1013.1013.1013.10-
Mar 22, 201813.1013.1013.1013.1013.10-
Mar 21, 201813.6313.6312.6513.1013.1010,466
Mar 20, 201813.1013.1013.1013.1013.10-
Mar 19, 201812.9012.9012.9013.1013.10100,000
Mar 16, 201813.4013.5013.2012.6512.65741,072
Mar 15, 201812.7512.7512.7512.7512.75-
Mar 14, 201812.7712.7712.7712.7512.751,174
Mar 13, 201812.0712.0712.0712.7512.7539,500
Mar 12, 201812.7512.7512.7512.7512.75-
Mar 09, 201812.1012.1012.1012.7512.75150,000
Mar 08, 201812.1012.2012.1013.0013.0073,368
Mar 07, 201812.7512.7512.7512.7512.75-
Mar 06, 201812.8512.8512.8512.7512.759,649
Mar 05, 201812.0012.0012.0012.7512.75122,500
Mar 02, 201812.2112.2112.2112.2512.2540,818
Mar 01, 201812.5012.5012.5012.5012.50-
Feb 28, 201812.5012.5012.5012.5012.50-
Feb 27, 201812.2112.2112.2112.5012.502,424
Feb 26, 201812.9012.9012.8512.7012.7023,219
Feb 23, 201812.5012.5012.5012.5012.50135,699
Feb 22, 201812.2012.2012.2012.2012.20536,445
Feb 21, 201812.2012.3012.2012.6012.60275,735
Feb 20, 201812.2012.2012.2012.2012.20-
Feb 19, 201812.2512.2512.2512.2012.2025,000
Feb 16, 201811.5011.5011.5012.3012.30152,018
Feb 15, 201811.9412.2711.6512.3512.35132,208
Feb 14, 201811.9012.0011.9012.1012.10117,518
Feb 13, 201812.0012.0011.8011.7511.75201,959
Feb 12, 201812.3012.3012.3012.2012.208
Feb 09, 201812.2012.2012.2012.2012.2020,442
Feb 08, 201812.2412.2412.2412.2012.2040,000
Feb 07, 201812.0012.0012.0012.2012.201,041,791
Feb 06, 201811.5011.5011.0012.0012.001,097,716
Feb 05, 201812.6012.6012.5012.5012.50142,870
Feb 02, 201813.0513.0513.0513.0513.05-
Feb 01, 201813.0013.0013.0013.0513.0530,000
Jan 31, 201813.1013.1013.1013.2513.2512,500
Jan 30, 201813.1013.1013.1013.4013.401,500
Jan 29, 201813.6713.6713.6713.4013.403,571
Jan 26, 201813.4013.5013.4013.5013.5030,023
Jan 25, 201813.3013.3013.3013.3013.30-
Jan 24, 201813.1113.1113.1013.3013.303,855
Jan 23, 201813.1813.5013.1813.4013.40717,500
Jan 22, 201813.5013.5013.5013.6513.65277,620
Jan 19, 201812.9012.9012.9013.0513.0538,551
Jan 18, 201812.9512.9512.9512.9512.95-
Jan 17, 201813.0013.0013.0012.9512.9583,845
Jan 16, 201813.4013.5013.4013.2013.20106,699
Jan 15, 201813.0213.0213.0213.2513.257,724
Jan 12, 201813.0313.4613.0313.3513.3511,933
Jan 11, 201813.4613.4613.4613.3013.30369
Jan 10, 201813.0513.5413.0513.3013.308,813
Jan 09, 201813.5013.5013.5013.6513.65204,000
Jan 08, 201813.6313.6313.6313.8513.8590,484
Jan 05, 201813.0513.0513.0513.4513.4537,809
Jan 04, 201813.0013.0013.0013.3013.30200,000
Jan 03, 201812.8012.8012.8012.8012.8088,531
Jan 02, 201812.9512.9512.9513.3013.3023,213
Dec 29, 201713.1313.1313.1313.1313.13-
Dec 28, 201712.8512.8512.8513.1313.1331,700
Dec 27, 201713.1313.1313.1313.1313.13-
Dec 22, 201712.8612.8612.8613.1313.1329,705
Dec 21, 201712.8512.8612.8513.0013.0040,549
Dec 20, 201713.0013.0013.0013.2513.2552,186
Dec 19, 201712.8112.8112.8113.3813.38250
Dec 18, 201712.7512.7512.7513.2513.253,934
Dec 15, 201713.2513.2513.2513.2513.25125,000
Dec 14, 201713.5013.5013.5013.3813.3821,358
Dec 13, 201713.9013.9013.7013.6313.6316,325
Dec 12, 201713.5013.5013.5013.3813.38250,704
Dec 11, 201713.7513.7513.5013.5013.5093,390
Dec 08, 201713.2513.7513.2513.7513.75661,735
Dec 07, 201713.2514.2513.2513.2513.25644,328
Dec 06, 201713.2513.2513.0013.1313.13441,817
Dec 05, 201713.2514.0013.2513.5013.50324,021
Dec 04, 201713.7513.7513.2513.2513.252,539,241
Dec 01, 201713.2513.2513.2513.3813.38115,000
Nov 30, 201713.2513.2513.2514.0014.0024,380
Nov 29, 201713.1313.1313.1313.1313.13-
Nov 28, 201713.2513.2513.2513.2513.25-
Nov 27, 201713.2513.2513.2513.2513.2547,888
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...