Carr's Group
(CARR)
Sector: Food Producers
Historic Prices - up to 10 years
|
19/09/2024
|
119.50p
|
122.10p
|
119.50p
|
119.50p
|
8,584
|
|
18/09/2024
|
120.00p
|
123.50p
|
119.17p
|
120.00p
|
14,276
|
|
17/09/2024
|
119.00p
|
122.78p
|
119.00p
|
120.50p
|
23,128
|
|
16/09/2024
|
121.00p
|
122.00p
|
120.00p
|
122.00p
|
2,792
|
|
13/09/2024
|
122.00p
|
122.00p
|
120.72p
|
122.00p
|
245
|
|
12/09/2024
|
122.00p
|
122.00p
|
120.37p
|
122.00p
|
11,386
|
|
11/09/2024
|
120.50p
|
122.00p
|
118.00p
|
124.00p
|
19,455
|
|
10/09/2024
|
120.00p
|
124.70p
|
120.50p
|
124.00p
|
15,088
|
|
09/09/2024
|
120.00p
|
125.54p
|
120.00p
|
120.00p
|
6,717
|
|
06/09/2024
|
120.50p
|
127.45p
|
120.50p
|
120.50p
|
19,238
|
|
05/09/2024
|
121.00p
|
122.46p
|
120.50p
|
121.00p
|
3,025
|
|
04/09/2024
|
122.50p
|
127.50p
|
120.10p
|
126.50p
|
59,666
|
|
03/09/2024
|
124.00p
|
126.50p
|
124.00p
|
124.00p
|
2,888
|
|
02/09/2024
|
127.50p
|
127.50p
|
122.11p
|
124.50p
|
62,996
|
|
30/08/2024
|
125.00p
|
126.65p
|
122.00p
|
124.50p
|
71,416
|
|
29/08/2024
|
129.50p
|
129.50p
|
125.00p
|
129.00p
|
28,998
|
|
28/08/2024
|
128.00p
|
130.50p
|
125.50p
|
128.50p
|
20,840
|
|
27/08/2024
|
128.50p
|
134.50p
|
128.50p
|
130.00p
|
52,546
|
|
26/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
23/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
22/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
21/08/2024
|
133.00p
|
134.35p
|
128.98p
|
131.50p
|
6,819
|
|
20/08/2024
|
130.50p
|
134.40p
|
129.50p
|
129.50p
|
14,889
|
|
19/08/2024
|
130.00p
|
133.70p
|
130.00p
|
130.00p
|
8,508
|
|
16/08/2024
|
130.00p
|
134.45p
|
130.00p
|
130.00p
|
7,029
|
|
15/08/2024
|
130.50p
|
135.00p
|
130.00p
|
135.00p
|
11,125
|
|
14/08/2024
|
135.00p
|
135.00p
|
130.50p
|
135.00p
|
11,003
|
|
13/08/2024
|
134.00p
|
135.00p
|
128.92p
|
135.00p
|
22,249
|
|
12/08/2024
|
129.50p
|
134.00p
|
128.50p
|
134.00p
|
50,612
|
|
09/08/2024
|
125.50p
|
130.00p
|
125.50p
|
130.00p
|
2,749
|
|
08/08/2024
|
131.50p
|
131.50p
|
126.50p
|
128.00p
|
45,137
|
|
07/08/2024
|
131.50p
|
136.90p
|
131.50p
|
131.50p
|
6,897
|
|
06/08/2024
|
132.50p
|
138.00p
|
131.50p
|
131.50p
|
13,811
|
|
05/08/2024
|
136.00p
|
137.60p
|
131.65p
|
136.00p
|
58,362
|
|
02/08/2024
|
139.00p
|
139.00p
|
136.50p
|
139.00p
|
15,354
|
|
01/08/2024
|
141.50p
|
141.50p
|
136.00p
|
136.50p
|
32,882
|
|
31/07/2024
|
137.50p
|
140.06p
|
137.50p
|
140.00p
|
21,811
|
|
30/07/2024
|
137.50p
|
140.50p
|
137.00p
|
140.50p
|
33,743
|
|
29/07/2024
|
141.50p
|
142.00p
|
138.50p
|
142.00p
|
2,828
|
|
26/07/2024
|
148.00p
|
148.00p
|
140.00p
|
143.00p
|
39,555
|
|
25/07/2024
|
146.00p
|
148.00p
|
139.62p
|
143.00p
|
19,285
|
|
24/07/2024
|
145.50p
|
146.00p
|
140.04p
|
144.00p
|
20,047
|
|
23/07/2024
|
145.50p
|
146.00p
|
138.50p
|
145.00p
|
30,467
|
|
22/07/2024
|
140.50p
|
145.50p
|
140.50p
|
144.50p
|
51,543
|
|
19/07/2024
|
145.50p
|
145.50p
|
140.52p
|
142.00p
|
33,000
|
|
18/07/2024
|
140.50p
|
148.00p
|
137.50p
|
148.00p
|
59,500
|
|
17/07/2024
|
143.00p
|
144.00p
|
137.50p
|
144.00p
|
18,406
|
|
16/07/2024
|
143.00p
|
143.50p
|
137.51p
|
143.50p
|
12,801
|
|
15/07/2024
|
143.00p
|
143.50p
|
138.00p
|
143.50p
|
5,979
|
|
12/07/2024
|
143.00p
|
143.00p
|
141.01p
|
142.50p
|
7,474
|
|
11/07/2024
|
143.00p
|
143.00p
|
139.00p
|
143.00p
|
18,093
|
|
10/07/2024
|
139.50p
|
146.50p
|
138.04p
|
142.00p
|
37,501
|
|
09/07/2024
|
139.50p
|
142.00p
|
139.50p
|
140.50p
|
1,283
|
|
08/07/2024
|
141.00p
|
145.85p
|
140.15p
|
141.00p
|
131,473
|
|
05/07/2024
|
146.50p
|
146.50p
|
142.50p
|
146.00p
|
43,056
|
|
04/07/2024
|
149.50p
|
149.50p
|
142.00p
|
147.00p
|
38,779
|
|
03/07/2024
|
143.50p
|
146.00p
|
142.50p
|
146.00p
|
15,520
|
|
02/07/2024
|
145.50p
|
147.00p
|
142.00p
|
147.00p
|
375,995
|
|
01/07/2024
|
149.50p
|
149.50p
|
145.00p
|
145.00p
|
103,345
|
|
28/06/2024
|
144.50p
|
149.15p
|
144.00p
|
148.50p
|
111,345
|
|
27/06/2024
|
146.50p
|
147.68p
|
143.82p
|
144.50p
|
1,822
|
|
26/06/2024
|
145.50p
|
147.00p
|
144.76p
|
146.50p
|
46,618
|
|
25/06/2024
|
144.00p
|
147.00p
|
143.00p
|
147.00p
|
57,598
|
|
24/06/2024
|
145.50p
|
146.50p
|
140.95p
|
146.50p
|
39,070
|
|
21/06/2024
|
145.00p
|
148.00p
|
143.32p
|
146.00p
|
1,524,630
|
|
20/06/2024
|
140.00p
|
144.50p
|
140.00p
|
141.50p
|
38,261
|
|
19/06/2024
|
143.00p
|
143.50p
|
140.00p
|
140.00p
|
54,002
|
|
18/06/2024
|
145.00p
|
145.00p
|
137.50p
|
140.50p
|
58,424
|
|
17/06/2024
|
144.50p
|
148.50p
|
139.50p
|
140.50p
|
80,489
|
|
14/06/2024
|
149.00p
|
149.00p
|
143.00p
|
148.00p
|
43,390
|
|
13/06/2024
|
149.00p
|
149.00p
|
142.50p
|
148.00p
|
47,164
|
|
12/06/2024
|
143.50p
|
149.00p
|
143.50p
|
149.00p
|
29,472
|
|
11/06/2024
|
145.00p
|
147.00p
|
139.50p
|
146.50p
|
9,299
|
|
10/06/2024
|
150.00p
|
150.00p
|
138.50p
|
142.00p
|
70,420
|
|
07/06/2024
|
138.50p
|
149.50p
|
138.50p
|
149.50p
|
220,148
|
|
06/06/2024
|
134.00p
|
144.00p
|
130.00p
|
143.00p
|
134,299
|
|
05/06/2024
|
130.50p
|
134.50p
|
130.50p
|
131.00p
|
41,116
|
|
04/06/2024
|
132.50p
|
134.45p
|
130.00p
|
130.00p
|
87,346
|
|
03/06/2024
|
135.50p
|
139.00p
|
133.00p
|
134.25p
|
39,235
|
|
31/05/2024
|
135.50p
|
138.72p
|
132.83p
|
133.00p
|
46,434
|
|
30/05/2024
|
133.50p
|
139.00p
|
133.00p
|
136.50p
|
65,085
|
|
29/05/2024
|
133.50p
|
139.00p
|
133.50p
|
137.00p
|
25,351
|
|
28/05/2024
|
139.00p
|
139.00p
|
133.50p
|
136.25p
|
26,816
|
|
27/05/2024
|
135.00p
|
138.12p
|
135.00p
|
135.00p
|
14,176
|
|
24/05/2024
|
135.00p
|
138.12p
|
135.00p
|
135.00p
|
14,176
|
|
23/05/2024
|
136.00p
|
140.00p
|
133.50p
|
140.00p
|
90,026
|
|
22/05/2024
|
140.00p
|
140.00p
|
136.05p
|
140.00p
|
32,635
|
|
21/05/2024
|
135.00p
|
140.41p
|
135.00p
|
137.00p
|
11,812
|
|
20/05/2024
|
135.00p
|
138.93p
|
135.00p
|
137.75p
|
37,752
|
|
17/05/2024
|
136.00p
|
139.50p
|
135.96p
|
137.25p
|
48,547
|
|
16/05/2024
|
135.50p
|
139.50p
|
130.05p
|
137.75p
|
67,794
|
|
15/05/2024
|
134.00p
|
138.00p
|
130.01p
|
135.50p
|
50,060
|
|
14/05/2024
|
134.00p
|
139.00p
|
130.17p
|
137.00p
|
64,934
|
|
13/05/2024
|
132.00p
|
134.00p
|
130.50p
|
134.00p
|
28,005
|
|
10/05/2024
|
134.00p
|
134.00p
|
130.70p
|
134.00p
|
24,539
|
|
09/05/2024
|
131.00p
|
134.00p
|
129.09p
|
131.00p
|
65,156
|
|
08/05/2024
|
130.00p
|
133.50p
|
130.00p
|
132.00p
|
14,592
|
|
07/05/2024
|
132.50p
|
132.50p
|
131.50p
|
131.50p
|
14,450
|
|
06/05/2024
|
133.00p
|
133.00p
|
130.36p
|
131.00p
|
15,880
|
|
03/05/2024
|
133.00p
|
133.00p
|
130.36p
|
131.00p
|
15,880
|
|
02/05/2024
|
137.50p
|
140.00p
|
130.50p
|
133.00p
|
75,631
|
|
01/05/2024
|
137.00p
|
139.23p
|
136.24p
|
137.00p
|
31,058
|
|
30/04/2024
|
135.00p
|
137.50p
|
131.53p
|
135.00p
|
108,772
|
|
29/04/2024
|
135.00p
|
135.00p
|
130.80p
|
134.00p
|
15,194
|
|
26/04/2024
|
132.00p
|
135.00p
|
128.10p
|
133.75p
|
61,702
|
|
25/04/2024
|
127.50p
|
130.50p
|
127.50p
|
130.00p
|
132,255
|
|
24/04/2024
|
127.00p
|
132.00p
|
125.00p
|
129.50p
|
210,461
|
|
23/04/2024
|
125.00p
|
125.50p
|
124.55p
|
125.50p
|
38,665
|
|
22/04/2024
|
120.00p
|
127.00p
|
119.50p
|
127.00p
|
63,344
|
|
19/04/2024
|
121.50p
|
124.26p
|
119.00p
|
123.00p
|
368,244
|
|
18/04/2024
|
114.50p
|
125.00p
|
114.50p
|
125.00p
|
297,943
|
|
17/04/2024
|
115.00p
|
115.00p
|
111.73p
|
114.50p
|
17,253
|
|
16/04/2024
|
114.00p
|
115.00p
|
109.49p
|
115.00p
|
30,331
|
|
15/04/2024
|
114.00p
|
114.50p
|
108.94p
|
114.50p
|
13,788
|
|
12/04/2024
|
114.00p
|
114.50p
|
110.44p
|
114.50p
|
74,227
|
|
11/04/2024
|
108.00p
|
114.00p
|
105.76p
|
112.50p
|
99,460
|
|
10/04/2024
|
110.00p
|
110.00p
|
105.00p
|
110.00p
|
6,547
|
|
09/04/2024
|
107.00p
|
112.50p
|
106.06p
|
109.00p
|
5,291
|
|
08/04/2024
|
107.00p
|
109.00p
|
105.50p
|
109.00p
|
57,991
|
|
05/04/2024
|
107.00p
|
109.49p
|
105.50p
|
108.25p
|
90,914
|
|
04/04/2024
|
107.00p
|
110.40p
|
107.00p
|
107.50p
|
59,175
|
|
03/04/2024
|
116.00p
|
116.00p
|
108.00p
|
109.75p
|
136,872
|
|
02/04/2024
|
115.50p
|
115.50p
|
109.50p
|
109.50p
|
39,388
|
|
01/04/2024
|
115.00p
|
115.00p
|
109.50p
|
114.50p
|
154,869
|
|
29/03/2024
|
115.00p
|
115.00p
|
109.50p
|
114.50p
|
154,869
|
|
28/03/2024
|
115.00p
|
115.00p
|
109.50p
|
114.50p
|
154,869
|
|
27/03/2024
|
115.00p
|
116.00p
|
112.00p
|
112.50p
|
103,971
|
|
26/03/2024
|
116.50p
|
116.50p
|
112.50p
|
112.50p
|
5,569
|
|
25/03/2024
|
120.00p
|
120.00p
|
112.50p
|
112.50p
|
47,368
|
|
22/03/2024
|
115.00p
|
117.00p
|
115.00p
|
116.25p
|
16,560
|
|
21/03/2024
|
117.00p
|
122.00p
|
116.00p
|
119.25p
|
37,760
|
|
20/03/2024
|
122.00p
|
122.00p
|
118.00p
|
120.75p
|
25,459
|