Shares Magazine
75.00p+0.00 (+0.00%)17 Apr 2025, 16:30
Cppgroup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 88.00p | 88.00p | 88.00p | 86.00p | 280 |
| Mar 12, 2025 | 86.40p | 86.40p | 86.40p | 88.00p | 65 |
| Mar 11, 2025 | 82.00p | 90.00p | 82.00p | 86.00p | 482 |
| Mar 10, 2025 | 85.00p | 90.00p | 85.00p | 86.00p | 2,869 |
| Mar 4, 2025 | 85.50p | 85.50p | 85.30p | 87.50p | 183 |
| Mar 3, 2025 | 90.00p | 90.00p | 85.50p | 87.50p | 496 |
| Feb 28, 2025 | 85.75p | 85.75p | 85.75p | 87.50p | 368 |
| Feb 26, 2025 | 85.75p | 85.75p | 85.75p | 87.50p | 111 |
| Feb 25, 2025 | 87.00p | 87.00p | 87.00p | 87.50p | 11 |
| Feb 24, 2025 | 89.37p | 89.37p | 89.37p | 87.50p | 1,014 |
| Feb 21, 2025 | 85.00p | 89.40p | 84.00p | 87.50p | 1,497 |
| Feb 20, 2025 | 90.00p | 90.00p | 90.00p | 87.50p | 78 |
| Feb 19, 2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2,505 |
| Feb 18, 2025 | 90.00p | 90.00p | 90.00p | 87.50p | 5 |
| Feb 14, 2025 | 89.40p | 89.40p | 89.40p | 87.50p | 2,500 |
| Feb 12, 2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2,505 |
| Feb 11, 2025 | 90.00p | 90.00p | 85.50p | 87.50p | 3,565 |
| Feb 10, 2025 | 85.50p | 90.00p | 85.50p | 87.50p | 10,530 |
| Feb 7, 2025 | 91.00p | 91.00p | 85.80p | 89.00p | 4,510 |
| Feb 6, 2025 | 87.00p | 90.00p | 87.00p | 91.50p | 5,939 |
| Feb 5, 2025 | 94.00p | 96.89p | 87.00p | 90.00p | 14,080 |
| Feb 4, 2025 | 96.00p | 97.68p | 94.00p | 96.75p | 8,782 |
| Feb 3, 2025 | 97.68p | 97.68p | 97.68p | 97.75p | 1,500 |
| Jan 31, 2025 | 96.00p | 97.68p | 96.00p | 97.50p | 63 |
| Jan 30, 2025 | 99.50p | 99.50p | 96.00p | 97.75p | 411 |
| Jan 29, 2025 | 96.00p | 100.00p | 96.00p | 97.25p | 557 |
| Jan 28, 2025 | 97.82p | 97.82p | 97.82p | 97.75p | 10 |
| Jan 27, 2025 | 95.00p | 98.08p | 95.00p | 95.00p | 4,287 |
| Jan 22, 2025 | 97.00p | 96.00p | 96.00p | 98.00p | 5,000 |
| Jan 21, 2025 | 97.30p | 97.30p | 97.30p | 98.50p | 341 |
| Jan 20, 2025 | 98.89p | 98.89p | 97.30p | 98.50p | 106 |
| Jan 17, 2025 | 99.04p | 99.04p | 97.03p | 98.50p | 5,500 |
| Jan 16, 2025 | 99.50p | 99.50p | 99.04p | 98.50p | 8,746 |
| Jan 15, 2025 | 100.00p | 100.00p | 97.00p | 97.75p | 103,071 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,540.00 | 5.48 |
| THG PLC | 29.26 | 5.03 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Ip Group PLC | 41.80 | 3.47 |
| Watches Of Switzerland Group PLC | 362.80 | 3.36 |
| Burberry Group PLC | 675.97 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 522.00 | -6.79 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Wh Smith PLC | 888.50 | -4.57 |
| Dcc PLC | 4,774.00 | -4.14 |
| Oxford Instruments PLC | 1,658.00 | -4.05 |