CPP Group Plc (CPP.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 110 | 110 | 109.3 | 0 | 0 | DE |
| 4 | -3 | -2.65486725664 | 113 | 120 | 108 | 0 | 0 | DE |
| 12 | -15 | -12 | 125 | 125 | 108 | 5 | 116.83520599 | DE |
| 26 | -52 | -32.0987654321 | 162 | 162 | 108 | 40 | 141.1547763 | DE |
| 52 | -35 | -24.1379310345 | 145 | 180 | 108 | 96 | 149.26967948 | DE |
| 156 | -275 | -71.4285714286 | 385 | 395 | 97 | 304 | 176.28357252 | DE |
| 260 | 106.2 | 2794.73684211 | 3.8 | 590.05 | 3.1 | 2746 | 40.90277529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736264400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1736180880 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735918500 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735832160 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735662660 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735576260 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735313700 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735057680 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734971280 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734712200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734622440 | 110 | -5 | -4.35 | 115 | 115 | 110 | 0 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734449880 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734366420 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734104460 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734020880 | 115 | 2 | 1.77 | 113 | 120 | 108 | 0 |
| 1733931060 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733848080 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733761860 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733495700 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733416140 | 113 | -2 | -1.74 | 115 | 115 | 113 | 0 |
| 1733326500 | 115 | 0 | 0.00 | 115 | 121.48 | 115 | 65 |
| 1733239800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733156940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732897620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732808160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732721820 | 115 | 0 | 0.00 | 115 | 120.18 | 115 | 153 |
| 1732638480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732548840 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732289460 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732203480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732120140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732033620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731947580 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731688080 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731598260 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731511920 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731428820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731342540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731083160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730993820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730910480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730824080 | 115 | -10 | -8.00 | 125 | 125 | 115 | 0 |
| 1730737740 | 125 | 0 | 0.00 | 125 | 125 | 123.36 | 15 |
| 1730475300 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1730388900 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1730305440 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1730193840 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1730132940 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729869960 | 125 | 0 | 0.00 | 125 | 125 | 123.36 | 34 |
| 1729783680 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729697340 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729610340 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729524420 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729262100 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729178580 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729092540 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729006140 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728919680 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728657480 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728574140 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728484740 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1728401340 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
