ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CPP Cppgroup Plc

139.50
4.50 (3.33%)
Sep 19 2024 - Closed
Delayed by 15 minutes

CPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 135.00 -5.50 -3.91% 136.00 145.00 135.00 4,484
Sep 17 2024 140.50 3.50 2.55% 130.00 140.50 130.00 21,458
Sep 16 2024 137.00 -8.00 -5.52% 140.00 140.00 135.00 7,214
Sep 13 2024 145.00 0.00 0.00% 145.00 145.00 145.00 45
Sep 12 2024 145.00 0.00 0.00% 145.00 145.00 145.00 0.00
Sep 11 2024 145.00 0.00 0.00% 145.00 145.00 145.00 10
Sep 10 2024 145.00 1.00 0.69% 145.00 145.00 145.00 0.00
Sep 09 2024 144.00 -1.00 -0.69% 150.00 150.00 144.00 2,463
Sep 06 2024 145.00 0.00 0.00% 145.00 145.00 145.00 0.00
Sep 05 2024 145.00 0.00 0.00% 145.00 145.00 145.00 0.00
Sep 04 2024 145.00 0.00 0.00% 145.00 145.00 145.00 2,205
Sep 03 2024 145.00 -0.50 -0.34% 141.00 145.00 141.00 730
Sep 02 2024 145.50 0.00 0.00% 145.50 145.50 145.50 200
Aug 30 2024 145.50 0.00 0.00% 145.50 145.50 145.50 200
Aug 29 2024 145.50 0.00 0.00% 145.50 145.50 145.50 100
Aug 28 2024 145.50 0.50 0.34% 145.50 145.50 145.50 109
Aug 27 2024 145.00 0.00 0.00% 145.00 145.00 145.00 0.00
Aug 23 2024 145.00 0.00 0.00% 145.00 145.00 145.00 0.00
Aug 22 2024 145.00 -0.50 -0.34% 145.00 145.00 145.00 0.00
Aug 21 2024 145.50 0.50 0.34% 141.00 145.50 141.00 304
Aug 20 2024 145.00 -0.50 -0.34% 145.00 145.00 145.00 0.00
Aug 19 2024 145.50 0.00 0.00% 141.00 145.50 141.00 10
Aug 16 2024 145.50 -3.50 -2.35% 145.00 149.00 145.00 11,057
Aug 15 2024 149.00 -1.50 -1.00% 149.00 149.00 149.00 0.00
Aug 14 2024 150.50 0.00 0.00% 158.00 158.00 150.50 9
Aug 13 2024 150.50 0.00 0.00% 150.50 150.50 150.50 0.00
Aug 12 2024 150.50 -0.50 -0.33% 145.00 150.50 145.00 5
Aug 09 2024 151.00 4.50 3.07% 146.00 151.00 146.00 2,500
Aug 08 2024 146.50 -4.00 -2.66% 150.00 150.00 146.50 1,500
Aug 07 2024 150.50 -5.50 -3.53% 150.50 150.50 150.50 0.00
Aug 06 2024 156.00 -1.00 -0.64% 152.00 156.00 152.00 1
Aug 05 2024 157.00 0.00 0.00% 157.00 157.00 157.00 0.00
Aug 02 2024 157.00 -7.00 -4.27% 156.00 158.00 154.00 21,149
Aug 01 2024 164.00 3.00 1.86% 164.00 164.00 164.00 1
Jul 31 2024 161.00 5.00 3.21% 161.00 161.00 161.00 0.00
Jul 30 2024 156.00 -6.50 -4.00% 156.00 156.00 156.00 598
Jul 29 2024 162.50 -1.00 -0.61% 162.50 162.50 162.50 0.00
Jul 26 2024 163.50 -1.50 -0.91% 163.50 163.50 163.50 70
Jul 25 2024 165.00 1.50 0.92% 165.00 165.00 165.00 0.00
Jul 24 2024 163.50 0.00 0.00% 163.50 163.50 163.50 0.00
Jul 23 2024 163.50 1.00 0.62% 163.50 163.50 163.50 0.00
Jul 22 2024 162.50 -1.00 -0.61% 160.00 162.50 160.00 1,000
Jul 19 2024 163.50 0.00 0.00% 163.50 163.50 163.50 1
Jul 18 2024 163.50 0.00 0.00% 156.00 163.50 156.00 369
Jul 17 2024 163.50 2.50 1.55% 170.00 170.00 156.00 112
Jul 16 2024 161.00 -1.00 -0.62% 161.00 161.00 161.00 0.00
Jul 15 2024 162.00 1.00 0.62% 156.00 162.00 156.00 45
Jul 12 2024 161.00 -2.50 -1.53% 161.00 161.00 161.00 0.00
Jul 11 2024 163.50 -2.00 -1.21% 162.00 163.50 162.00 3,366
Jul 10 2024 165.50 -1.00 -0.60% 165.50 165.50 165.50 0.00
Jul 09 2024 166.50 0.00 0.00% 166.50 166.50 166.50 0.00
Jul 08 2024 166.50 4.00 2.46% 162.00 170.00 162.00 12,224
Jul 05 2024 162.50 -1.00 -0.61% 162.50 162.50 162.50 500
Jul 04 2024 163.50 0.00 0.00% 163.50 163.50 163.50 102
Jul 03 2024 163.50 1.00 0.62% 163.50 163.50 163.50 1,344
Jul 02 2024 162.50 -3.00 -1.81% 162.00 162.50 162.00 4,993
Jul 01 2024 165.50 -1.00 -0.60% 162.00 171.00 162.00 12,096
Jun 28 2024 166.50 2.00 1.22% 162.00 166.50 162.00 14,833
Jun 27 2024 164.50 -1.00 -0.60% 162.00 166.00 162.00 69,943
Jun 26 2024 165.50 0.00 0.00% 170.00 170.00 162.00 40
Jun 25 2024 165.50 0.00 0.00% 165.50 165.50 165.50 0.00
Jun 24 2024 165.50 0.00 0.00% 165.50 165.50 165.50 411
Jun 21 2024 165.50 -1.00 -0.60% 165.50 165.50 165.50 0.00

Your Recent History

Delayed Upgrade Clock