C&C Group
(CCR)
Sector: Beverages
Historic Prices - up to 10 years
|
08/11/2024
|
145.40p
|
149.00p
|
144.60p
|
144.60p
|
510,796
|
|
07/11/2024
|
149.20p
|
149.20p
|
145.40p
|
146.40p
|
663,009
|
|
06/11/2024
|
149.00p
|
150.20p
|
144.80p
|
146.00p
|
1,015,208
|
|
05/11/2024
|
146.00p
|
147.40p
|
145.40p
|
146.20p
|
785,442
|
|
04/11/2024
|
149.00p
|
150.06p
|
145.60p
|
146.40p
|
584,801
|
|
01/11/2024
|
147.00p
|
150.80p
|
146.20p
|
148.00p
|
443,551
|
|
31/10/2024
|
151.40p
|
152.80p
|
145.80p
|
147.40p
|
677,831
|
|
30/10/2024
|
155.40p
|
156.80p
|
152.40p
|
152.40p
|
825,879
|
|
29/10/2024
|
161.00p
|
161.60p
|
152.60p
|
154.80p
|
872,997
|
|
28/10/2024
|
163.80p
|
163.80p
|
160.40p
|
161.60p
|
361,701
|
|
25/10/2024
|
162.40p
|
162.40p
|
158.40p
|
160.40p
|
1,808,128
|
|
24/10/2024
|
159.00p
|
160.60p
|
158.80p
|
159.20p
|
431,037
|
|
23/10/2024
|
157.40p
|
160.20p
|
157.40p
|
159.20p
|
840,333
|
|
22/10/2024
|
162.00p
|
162.00p
|
157.00p
|
158.40p
|
905,019
|
|
21/10/2024
|
160.00p
|
163.00p
|
158.20p
|
158.20p
|
503,149
|
|
18/10/2024
|
161.60p
|
162.80p
|
159.80p
|
162.40p
|
478,504
|
|
17/10/2024
|
160.00p
|
162.40p
|
159.60p
|
161.00p
|
477,157
|
|
16/10/2024
|
163.60p
|
163.60p
|
158.60p
|
158.60p
|
539,392
|
|
15/10/2024
|
160.40p
|
164.00p
|
160.40p
|
161.80p
|
667,265
|
|
14/10/2024
|
161.80p
|
161.80p
|
160.00p
|
161.00p
|
793,147
|
|
11/10/2024
|
162.00p
|
162.20p
|
159.40p
|
161.60p
|
733,591
|
|
10/10/2024
|
163.20p
|
164.80p
|
161.60p
|
161.60p
|
331,356
|
|
09/10/2024
|
160.00p
|
163.40p
|
160.00p
|
163.40p
|
381,689
|
|
08/10/2024
|
164.40p
|
164.40p
|
159.80p
|
160.20p
|
1,528,311
|
|
07/10/2024
|
162.80p
|
163.00p
|
159.70p
|
162.60p
|
579,939
|
|
04/10/2024
|
156.40p
|
162.20p
|
156.40p
|
160.40p
|
628,547
|
|
03/10/2024
|
154.20p
|
159.20p
|
154.20p
|
159.20p
|
279,388
|
|
02/10/2024
|
156.40p
|
161.40p
|
156.40p
|
157.60p
|
642,042
|
|
01/10/2024
|
166.00p
|
166.00p
|
159.60p
|
160.40p
|
537,199
|
|
30/09/2024
|
165.80p
|
165.80p
|
160.21p
|
162.80p
|
602,300
|
|
27/09/2024
|
163.80p
|
163.80p
|
159.44p
|
161.40p
|
701,114
|
|
26/09/2024
|
160.00p
|
162.00p
|
156.80p
|
160.00p
|
433,708
|
|
25/09/2024
|
157.00p
|
159.20p
|
155.60p
|
155.80p
|
373,197
|
|
24/09/2024
|
156.00p
|
158.80p
|
156.00p
|
157.20p
|
453,997
|
|
23/09/2024
|
158.00p
|
159.00p
|
156.80p
|
156.80p
|
528,436
|
|
20/09/2024
|
160.80p
|
162.00p
|
157.60p
|
158.60p
|
1,752,368
|
|
19/09/2024
|
156.00p
|
162.20p
|
156.00p
|
161.40p
|
847,491
|
|
18/09/2024
|
155.60p
|
158.80p
|
155.60p
|
157.00p
|
453,576
|
|
17/09/2024
|
154.00p
|
156.20p
|
154.00p
|
156.00p
|
1,050,360
|
|
16/09/2024
|
152.00p
|
153.60p
|
152.00p
|
153.20p
|
364,932
|
|
13/09/2024
|
152.80p
|
153.80p
|
151.20p
|
151.40p
|
462,325
|
|
12/09/2024
|
152.00p
|
152.40p
|
149.80p
|
150.80p
|
374,242
|
|
11/09/2024
|
154.20p
|
154.20p
|
150.40p
|
153.80p
|
443,768
|
|
10/09/2024
|
152.20p
|
154.70p
|
152.00p
|
153.80p
|
452,331
|
|
09/09/2024
|
152.00p
|
154.20p
|
151.44p
|
152.60p
|
468,032
|
|
06/09/2024
|
151.00p
|
151.80p
|
150.20p
|
151.00p
|
720,185
|
|
05/09/2024
|
153.00p
|
153.00p
|
150.40p
|
151.00p
|
285,947
|
|
04/09/2024
|
151.60p
|
152.60p
|
149.80p
|
152.00p
|
230,947
|
|
03/09/2024
|
155.00p
|
155.45p
|
151.80p
|
152.40p
|
205,636
|
|
02/09/2024
|
152.80p
|
157.20p
|
152.80p
|
156.20p
|
241,021
|
|
30/08/2024
|
156.00p
|
157.60p
|
155.20p
|
156.20p
|
874,919
|
|
29/08/2024
|
155.00p
|
159.60p
|
154.80p
|
154.80p
|
670,046
|
|
28/08/2024
|
156.40p
|
158.60p
|
154.60p
|
158.00p
|
1,091,343
|
|
27/08/2024
|
156.80p
|
159.60p
|
155.40p
|
156.00p
|
1,893,496
|
|
26/08/2024
|
158.60p
|
158.60p
|
154.20p
|
154.60p
|
372,648
|
|
23/08/2024
|
158.60p
|
158.60p
|
154.20p
|
154.60p
|
372,648
|
|
22/08/2024
|
158.60p
|
158.60p
|
154.20p
|
154.60p
|
372,648
|
|
21/08/2024
|
157.60p
|
157.60p
|
153.60p
|
154.60p
|
510,574
|
|
20/08/2024
|
154.00p
|
155.70p
|
153.00p
|
154.40p
|
128,487
|
|
19/08/2024
|
155.60p
|
155.60p
|
153.00p
|
154.00p
|
420,299
|
|
16/08/2024
|
161.20p
|
161.20p
|
152.60p
|
153.40p
|
627,648
|
|
15/08/2024
|
154.60p
|
156.60p
|
152.00p
|
156.40p
|
227,703
|
|
14/08/2024
|
151.00p
|
152.40p
|
150.20p
|
151.60p
|
288,844
|
|
13/08/2024
|
152.40p
|
152.40p
|
150.00p
|
150.80p
|
399,631
|
|
12/08/2024
|
151.00p
|
153.40p
|
150.20p
|
151.80p
|
202,307
|
|
09/08/2024
|
154.00p
|
154.40p
|
151.20p
|
151.20p
|
400,397
|
|
08/08/2024
|
155.00p
|
155.00p
|
150.20p
|
153.20p
|
357,372
|
|
07/08/2024
|
154.00p
|
155.30p
|
151.00p
|
152.80p
|
1,622,488
|
|
06/08/2024
|
151.40p
|
154.20p
|
149.40p
|
154.20p
|
495,309
|
|
05/08/2024
|
160.60p
|
160.60p
|
148.80p
|
151.60p
|
465,357
|
|
02/08/2024
|
157.40p
|
158.60p
|
155.80p
|
158.20p
|
724,494
|
|
01/08/2024
|
160.20p
|
161.60p
|
157.00p
|
158.60p
|
691,150
|
|
31/07/2024
|
163.20p
|
163.20p
|
158.00p
|
160.00p
|
1,013,939
|
|
30/07/2024
|
163.40p
|
163.40p
|
156.20p
|
159.20p
|
544,401
|
|
29/07/2024
|
157.60p
|
164.60p
|
157.60p
|
159.80p
|
296,827
|
|
26/07/2024
|
157.60p
|
162.80p
|
157.20p
|
157.00p
|
1,011,043
|
|
25/07/2024
|
160.60p
|
160.60p
|
155.40p
|
157.00p
|
521,380
|
|
24/07/2024
|
159.40p
|
159.40p
|
154.80p
|
157.60p
|
443,609
|
|
23/07/2024
|
155.80p
|
157.80p
|
155.40p
|
155.40p
|
949,695
|
|
22/07/2024
|
156.60p
|
157.80p
|
156.00p
|
157.00p
|
1,042,046
|
|
19/07/2024
|
162.20p
|
162.20p
|
155.00p
|
155.40p
|
394,861
|
|
18/07/2024
|
159.40p
|
161.20p
|
157.20p
|
158.20p
|
627,329
|
|
17/07/2024
|
161.20p
|
161.20p
|
159.20p
|
161.00p
|
426,245
|
|
16/07/2024
|
162.00p
|
162.00p
|
160.20p
|
161.20p
|
313,459
|
|
15/07/2024
|
161.80p
|
164.20p
|
160.00p
|
161.80p
|
314,608
|
|
12/07/2024
|
163.40p
|
163.80p
|
160.60p
|
163.40p
|
273,923
|
|
11/07/2024
|
162.40p
|
164.40p
|
159.80p
|
164.40p
|
409,572
|
|
10/07/2024
|
158.20p
|
160.00p
|
157.59p
|
160.00p
|
373,738
|
|
09/07/2024
|
165.00p
|
165.00p
|
157.40p
|
157.40p
|
690,610
|
|
08/07/2024
|
157.60p
|
163.40p
|
157.60p
|
163.40p
|
1,036,829
|
|
05/07/2024
|
158.80p
|
163.00p
|
157.80p
|
159.20p
|
1,244,880
|
|
04/07/2024
|
161.00p
|
161.00p
|
158.29p
|
159.40p
|
534,181
|
|
03/07/2024
|
158.00p
|
159.20p
|
154.40p
|
159.00p
|
574,950
|
|
02/07/2024
|
155.40p
|
156.20p
|
154.00p
|
155.20p
|
874,033
|
|
01/07/2024
|
156.20p
|
160.40p
|
156.20p
|
156.80p
|
572,229
|
|
28/06/2024
|
155.40p
|
160.60p
|
155.40p
|
158.80p
|
309,690
|
|
27/06/2024
|
158.20p
|
159.60p
|
155.27p
|
159.60p
|
298,120
|
|
26/06/2024
|
161.00p
|
163.20p
|
158.60p
|
159.40p
|
647,558
|
|
25/06/2024
|
160.60p
|
164.00p
|
160.20p
|
160.40p
|
590,204
|
|
24/06/2024
|
160.00p
|
163.00p
|
160.00p
|
160.40p
|
1,111,242
|
|
21/06/2024
|
160.20p
|
161.80p
|
156.60p
|
159.00p
|
1,713,993
|
|
20/06/2024
|
154.60p
|
159.00p
|
154.60p
|
158.60p
|
1,121,909
|
|
19/06/2024
|
161.80p
|
162.00p
|
154.60p
|
154.60p
|
1,924,511
|
|
18/06/2024
|
160.00p
|
160.60p
|
157.60p
|
159.40p
|
2,548,071
|
|
17/06/2024
|
154.20p
|
158.40p
|
154.20p
|
157.80p
|
1,399,254
|
|
14/06/2024
|
154.00p
|
155.40p
|
153.00p
|
154.20p
|
1,689,419
|
|
13/06/2024
|
155.00p
|
158.60p
|
154.00p
|
154.00p
|
615,261
|
|
12/06/2024
|
154.80p
|
157.00p
|
153.20p
|
155.40p
|
895,338
|
|
11/06/2024
|
159.00p
|
160.00p
|
152.20p
|
154.00p
|
774,695
|
|
10/06/2024
|
155.00p
|
160.00p
|
155.00p
|
158.00p
|
1,278,946
|
|
07/06/2024
|
147.00p
|
159.54p
|
146.20p
|
156.40p
|
1,713,842
|
|
06/06/2024
|
170.00p
|
170.80p
|
168.80p
|
169.20p
|
629,699
|
|
05/06/2024
|
170.00p
|
170.60p
|
167.40p
|
169.00p
|
320,806
|
|
04/06/2024
|
171.40p
|
171.40p
|
169.60p
|
170.00p
|
507,773
|
|
03/06/2024
|
171.00p
|
173.60p
|
170.80p
|
171.80p
|
522,540
|
|
31/05/2024
|
173.80p
|
174.00p
|
168.80p
|
169.80p
|
1,367,618
|
|
30/05/2024
|
173.60p
|
173.60p
|
167.77p
|
169.60p
|
920,305
|
|
29/05/2024
|
170.00p
|
171.20p
|
169.00p
|
169.60p
|
467,727
|
|
28/05/2024
|
174.40p
|
177.40p
|
171.00p
|
171.00p
|
1,146,454
|
|
27/05/2024
|
176.80p
|
176.80p
|
170.20p
|
173.00p
|
807,301
|
|
24/05/2024
|
176.80p
|
176.80p
|
170.20p
|
173.00p
|
807,301
|
|
23/05/2024
|
177.60p
|
177.60p
|
168.80p
|
171.00p
|
342,058
|
|
22/05/2024
|
178.00p
|
178.00p
|
170.00p
|
174.40p
|
851,791
|
|
21/05/2024
|
172.00p
|
175.80p
|
172.00p
|
173.40p
|
424,891
|
|
20/05/2024
|
177.00p
|
178.20p
|
175.20p
|
175.20p
|
676,800
|
|
17/05/2024
|
173.20p
|
176.80p
|
173.00p
|
176.60p
|
359,692
|
|
16/05/2024
|
174.00p
|
175.20p
|
173.24p
|
174.60p
|
859,140
|
|
15/05/2024
|
172.00p
|
174.00p
|
171.20p
|
173.40p
|
796,710
|
|
14/05/2024
|
169.80p
|
172.00p
|
169.00p
|
172.00p
|
1,853,511
|
|
13/05/2024
|
173.00p
|
173.00p
|
168.80p
|
170.00p
|
879,904
|
|
10/05/2024
|
171.80p
|
171.80p
|
165.01p
|
171.80p
|
793,476
|