GCC.IR - C&C Group plc

Irish - Irish Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.02004.12504.02004.08004.08005,141,462
Jul 18, 20194.00504.07004.00504.03504.03502,008,519
Jul 17, 20194.05004.07004.00004.03004.0300895,697
Jul 16, 20194.08004.11504.02004.05004.0500756,787
Jul 15, 20194.00004.08503.99004.07504.0750441,161
Jul 12, 20194.06004.06003.97004.00004.00001,123,029
Jul 11, 20194.07004.07004.02504.05004.05001,393,392
Jul 10, 20194.07504.07504.01504.05004.0500372,627
Jul 09, 20194.00004.08004.00004.06504.06502,504,508
Jul 08, 20194.06504.10004.06504.07004.0700507,460
Jul 05, 20194.12504.12504.05504.09504.0950296,669
Jul 04, 20193.96004.13503.95504.11504.11502,763,425
Jul 03, 20193.93003.95503.90003.93003.9300529,322
Jul 02, 20193.94003.94503.89003.92003.9200681,149
Jul 01, 20193.90003.94003.88003.93003.9300276,853
Jun 28, 20193.82003.96503.82003.91003.91003,805,269
Jun 27, 20193.80503.85003.80003.85003.8500661,432
Jun 26, 20193.84003.84003.80003.81003.8100734,120
Jun 25, 20193.80003.84503.79503.84003.8400797,849
Jun 24, 20193.76503.83503.76503.80003.8000573,047
Jun 21, 20193.75503.79003.75503.76503.7650882,283
Jun 20, 20193.80003.85003.76503.79003.7900518,386
Jun 19, 20193.75003.78003.75003.77503.7750968,309
Jun 18, 20193.79003.79003.75003.78503.7850963,400
Jun 17, 20193.84003.84003.75003.75003.7500480,869
Jun 14, 20193.74003.79503.67503.79003.79002,726,260
Jun 13, 20193.71503.76003.69003.74003.7400457,229
Jun 12, 20193.78503.79003.65503.72003.72001,374,543
Jun 11, 20193.82003.82003.75003.77003.7700298,808
Jun 10, 20193.79503.82003.76503.80003.8000468,431
Jun 07, 20193.79503.80003.74503.77003.7700529,624
Jun 06, 20193.72003.79503.72003.73003.7300715,830
Jun 05, 20193.71003.71503.69003.71503.7150320,327
Jun 04, 20193.71003.73003.67003.70003.70002,299,168
May 31, 20193.77503.79503.64503.64503.6450636,797
May 30, 20193.74003.80003.64003.80003.8000505,805
May 30, 20190.0998 Dividend
May 29, 20193.73503.75003.72503.72503.6252231,688
May 28, 20193.73003.79003.71003.75003.64954,041,598
May 27, 20193.72003.74503.69003.72003.6203225,087
May 24, 20193.65503.77503.65503.70003.60095,065,867
May 23, 20193.63003.72503.58503.70003.60091,563,823
May 22, 20193.60503.76003.60503.75503.65441,865,301
May 21, 20193.61503.62503.58003.58003.4841827,933
May 20, 20193.61503.65003.58003.58503.4890315,112
May 17, 20193.55003.62503.55003.59503.4987121,898
May 16, 20193.65003.65003.54003.60003.5035189,573
May 15, 20193.58003.62003.53003.59003.4938664,244
May 14, 20193.50003.55503.50003.51503.4208258,661
May 13, 20193.52003.55003.51003.52503.4306910,347
May 10, 20193.48003.53503.48003.53503.4403258,055
May 09, 20193.47503.52003.47503.52003.42575,040,614
May 08, 20193.29003.54003.29003.52003.4257754,942
May 07, 20193.37003.39003.36003.38503.2943576,553
May 03, 20193.30003.41003.30003.37003.2797364,192
May 02, 20193.35503.45003.33503.44003.3478747,497
May 01, 20193.38503.38503.38503.38503.2943-
Apr 30, 20193.30003.38503.30003.38503.2943522,143
Apr 29, 20193.31003.31003.28003.31003.221376,810
Apr 26, 20193.31003.31003.28503.30003.2116700,505
Apr 25, 20193.32003.34003.26503.30503.2165436,850
Apr 24, 20193.27503.38503.27503.31003.2213689,497
Apr 23, 20193.30503.34503.25003.30003.2116648,369
Apr 18, 20193.30503.32503.28003.32503.2359126,925
Apr 17, 20193.28003.38503.28003.33503.2456420,007
Apr 16, 20193.32503.38003.31003.38003.2894192,255
Apr 15, 20193.33003.38003.29503.34003.2505183,260
Apr 12, 20193.34503.35003.31503.32503.2359114,890
Apr 11, 20193.33003.37503.27503.36003.2700189,825
Apr 10, 20193.26503.37003.26503.28503.1970257,028
Apr 09, 20193.28003.28003.21003.25003.1629372,047
Apr 08, 20193.24503.34003.24503.29503.2067181,919
Apr 05, 20193.20503.35003.20503.35003.260288,498
Apr 04, 20193.25003.29003.25003.29003.2019196,647
Apr 03, 20193.20003.28003.20003.26003.1727459,140
Apr 02, 20193.22503.28003.22503.24503.1581191,019
Apr 01, 20193.29503.29503.21003.25003.1629416,632
Mar 29, 20193.20003.25003.18503.20003.1143198,974
Mar 28, 20193.16003.24003.16003.21003.124088,974
Mar 27, 20193.23003.26503.20503.21503.1289250,790
Mar 26, 20193.15503.22003.14503.21003.124069,076
Mar 25, 20193.20003.20003.11503.16003.0753167,326
Mar 22, 20193.23003.25003.18503.21003.12401,108,656
Mar 21, 20193.19003.28503.19003.23503.1483612,111
Mar 20, 20193.16003.22003.16003.22003.1337892,997
Mar 19, 20193.13003.21003.13003.21003.1240566,306
Mar 18, 20193.18003.20003.13003.15003.0656606,688
Mar 15, 20193.16503.23003.16503.18003.0948321,512
Mar 14, 20193.16003.20503.16003.17503.0899126,788
Mar 13, 20193.14503.24503.14503.17503.0899420,198
Mar 12, 20193.20003.24003.16503.19503.1094407,071
Mar 11, 20193.24003.24003.17003.22003.1337151,483
Mar 08, 20193.29003.29003.15503.18003.0948784,108
Mar 07, 20193.19003.28503.19003.20003.1143713,736
Mar 06, 20193.10503.19503.10503.16003.0753158,151
Mar 05, 20193.05503.15003.03503.15003.065616,104,045
Mar 04, 20193.08003.09503.03503.06002.9780635,955
Mar 01, 20193.07003.07503.03003.07502.9926168,906
Feb 28, 20193.01003.06002.99003.06002.9780880,889
Feb 27, 20193.10503.10503.00003.04002.9586851,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...