livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

C&C Group - (CCR) share price history


C&C Group share priceCCR share price tradesCCR Fundamentals watchlistADD to watchlist
C&C Group - (CCR) share price history
Date Open High Low Close Volume
01/10/2019 4.17 4.19 4.10 4.10 1,293,764
30/09/2019 4.11 4.18 4.11 4.17 65,724
27/09/2019 4.14 4.18 4.12 4.18 37,452
26/09/2019 4.15 4.16 4.10 4.10 20,967
25/09/2019 4.13 4.13 4.12 4.13 79,869
24/09/2019 4.15 4.16 4.13 4.16 41,294
23/09/2019 4.14 4.17 4.14 4.17 18,034
20/09/2019 4.20 4.20 4.13 4.14 56,720
19/09/2019 4.14 4.17 4.13 4.17 154,007
18/09/2019 4.17 4.18 4.11 4.13 86,162
17/09/2019 4.12 4.17 4.11 4.17 13,731
16/09/2019 4.16 4.16 4.11 4.11 21,768
13/09/2019 4.09 4.15 4.09 4.11 350,479
12/09/2019 4.11 4.13 4.11 4.12 31,133
11/09/2019 4.11 4.15 4.08 4.10 79,353
10/09/2019 3.91 4.13 3.90 4.04 30,286
09/09/2019 3.99 3.99 3.93 3.95 26,472
06/09/2019 3.99 4.06 3.99 4.03 116,624
05/09/2019 4.00 4.01 3.96 3.96 16,098
04/09/2019 3.88 4.03 3.88 4.03 15,508
03/09/2019 3.97 3.99 3.93 3.93 13,068
02/09/2019 3.98 4.00 3.95 4.00 493,077
30/08/2019 3.95 4.01 3.95 4.00 5,425
29/08/2019 3.98 4.05 3.97 4.02 19,619
28/08/2019 4.02 4.03 3.96 4.00 23,186
27/08/2019 4.03 4.03 4.02 4.03 11,435
23/08/2019 4.06 4.06 4.04 4.04 41,845
22/08/2019 4.06 4.07 4.03 4.05 34,183
21/08/2019 4.12 4.12 4.04 4.04 6,459
20/08/2019 4.17 4.19 4.10 4.19 48,793

C&C Group - (CCR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices