Shares Magazine
109.00p-1.00 (-0.91%)27 Jun 2025, 16:35
Cppgroup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 109.00p | 109.00p | 105.64p | 109.00p | 2,052 |
| Jun 26, 2025 | 105.00p | 115.00p | 105.00p | 110.00p | 8,866 |
| Jun 25, 2025 | 105.00p | 113.20p | 105.00p | 110.00p | 4,026 |
| Jun 24, 2025 | 105.00p | 115.00p | 105.00p | 110.00p | 1,038 |
| Jun 23, 2025 | 115.00p | 115.00p | 105.00p | 110.00p | 357 |
| Jun 20, 2025 | 115.00p | 120.00p | 105.00p | 110.00p | 38,314 |
| Jun 19, 2025 | 120.00p | 120.00p | 110.00p | 117.50p | 7,690 |
| Jun 18, 2025 | 100.00p | 125.00p | 100.00p | 115.00p | 184,917 |
| Jun 17, 2025 | 80.75p | 80.75p | 80.75p | 81.75p | 91 |
| Jun 16, 2025 | 83.00p | 83.00p | 83.00p | 81.75p | 14,113 |
| Jun 11, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 2,434 |
| Jun 9, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 204 |
| Jun 6, 2025 | 80.50p | 80.50p | 80.50p | 81.25p | 9 |
| Jun 5, 2025 | 82.00p | 82.00p | 80.50p | 81.25p | 1,062 |
| Jun 3, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 113 |
| Jun 2, 2025 | 81.91p | 81.91p | 81.91p | 81.25p | 48 |
| May 30, 2025 | 81.85p | 81.85p | 81.85p | 81.25p | 200 |
| May 28, 2025 | 81.85p | 81.85p | 80.00p | 81.25p | 8,208 |
| May 27, 2025 | 82.00p | 82.00p | 80.59p | 81.25p | 2,102 |
| May 22, 2025 | 82.00p | 82.00p | 81.85p | 81.25p | 3,323 |
| May 16, 2025 | 80.52p | 80.52p | 80.52p | 81.25p | 118 |
| May 15, 2025 | 80.52p | 80.52p | 80.52p | 81.25p | 280 |
| May 14, 2025 | 80.50p | 82.00p | 80.50p | 81.25p | 150 |
| May 12, 2025 | 80.50p | 80.50p | 80.50p | 81.25p | 7 |
| May 9, 2025 | 82.00p | 82.00p | 80.50p | 81.25p | 3,714 |
| May 7, 2025 | 79.03p | 81.70p | 79.03p | 80.50p | 798 |
| May 6, 2025 | 75.42p | 75.42p | 75.42p | 81.00p | 9 |
| May 2, 2025 | 82.00p | 82.00p | 79.75p | 78.50p | 12,574 |
| May 1, 2025 | 80.00p | 80.00p | 80.00p | 80.00p | 80 |
| Apr 30, 2025 | 80.00p | 80.00p | 75.30p | 80.00p | 104 |
| Apr 29, 2025 | 75.30p | 75.30p | 75.30p | 77.50p | 1 |
| Apr 28, 2025 | 80.00p | 80.00p | 80.00p | 77.50p | 1,223 |
| Apr 24, 2025 | 70.50p | 70.50p | 70.50p | 75.00p | 5,266 |
| Apr 23, 2025 | 71.00p | 71.00p | 71.00p | 75.00p | 250 |
| Apr 17, 2025 | 70.00p | 70.00p | 70.00p | 75.00p | 5 |
| Apr 16, 2025 | 80.00p | 80.00p | 80.00p | 75.00p | 91 |
| Apr 14, 2025 | 70.00p | 80.00p | 70.00p | 75.00p | 180 |
| Apr 10, 2025 | 75.00p | 79.50p | 70.00p | 75.00p | 10,000 |
| Apr 9, 2025 | 80.00p | 80.00p | 70.50p | 75.00p | 5,680 |
| Apr 8, 2025 | 80.00p | 80.10p | 75.42p | 78.50p | 4,067 |
| Apr 7, 2025 | 80.30p | 80.30p | 80.30p | 81.00p | 9 |
| Apr 1, 2025 | 82.03p | 82.03p | 82.03p | 83.50p | 100 |
| Mar 31, 2025 | 85.00p | 85.00p | 82.03p | 83.50p | 1,307 |
| Mar 28, 2025 | 84.25p | 84.25p | 84.25p | 83.50p | 1,000 |
| Mar 25, 2025 | 85.00p | 85.00p | 82.50p | 85.00p | 2,054 |
| Mar 24, 2025 | 85.00p | 90.00p | 84.62p | 86.00p | 7,026 |
| Mar 21, 2025 | 85.50p | 85.50p | 85.50p | 87.50p | 500 |
| Mar 19, 2025 | 85.06p | 85.06p | 85.06p | 88.25p | 7 |
| Mar 18, 2025 | 87.00p | 87.00p | 87.00p | 88.25p | 10 |
| Mar 17, 2025 | 90.00p | 91.50p | 90.00p | 88.25p | 2,501 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.