C&C Group
(CCR)
Sector: Beverages
Historic Prices - up to 10 years
|
17/01/2025
|
149.00p
|
150.00p
|
144.80p
|
148.00p
|
1,018,274
|
|
16/01/2025
|
143.00p
|
146.60p
|
143.00p
|
145.80p
|
676,452
|
|
15/01/2025
|
143.60p
|
146.40p
|
141.20p
|
145.80p
|
784,040
|
|
14/01/2025
|
140.00p
|
140.60p
|
139.00p
|
140.00p
|
461,493
|
|
13/01/2025
|
145.40p
|
145.40p
|
139.00p
|
139.00p
|
525,856
|
|
10/01/2025
|
148.40p
|
148.40p
|
143.00p
|
143.40p
|
1,138,387
|
|
09/01/2025
|
143.00p
|
145.60p
|
141.20p
|
144.80p
|
993,488
|
|
08/01/2025
|
147.00p
|
148.46p
|
143.80p
|
143.80p
|
714,676
|
|
07/01/2025
|
148.80p
|
150.40p
|
147.20p
|
148.00p
|
523,789
|
|
06/01/2025
|
146.00p
|
150.20p
|
146.00p
|
149.40p
|
701,314
|
|
03/01/2025
|
146.00p
|
148.20p
|
146.00p
|
148.20p
|
197,751
|
|
02/01/2025
|
146.80p
|
149.80p
|
146.00p
|
146.40p
|
260,964
|
|
01/01/2025
|
147.60p
|
148.60p
|
146.00p
|
146.00p
|
91,765
|
|
31/12/2024
|
147.60p
|
148.60p
|
146.00p
|
146.00p
|
91,765
|
|
30/12/2024
|
145.00p
|
151.40p
|
145.00p
|
148.00p
|
290,207
|
|
27/12/2024
|
148.60p
|
151.80p
|
147.20p
|
148.40p
|
134,191
|
|
26/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
25/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
24/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
23/12/2024
|
144.40p
|
148.80p
|
144.40p
|
147.80p
|
285,720
|
|
20/12/2024
|
146.00p
|
148.40p
|
145.60p
|
148.40p
|
1,344,081
|
|
19/12/2024
|
145.00p
|
148.00p
|
143.20p
|
147.00p
|
1,118,294
|
|
18/12/2024
|
147.00p
|
147.80p
|
144.80p
|
145.80p
|
1,032,306
|
|
17/12/2024
|
150.00p
|
151.80p
|
145.40p
|
146.00p
|
713,838
|
|
16/12/2024
|
148.60p
|
151.40p
|
147.60p
|
151.40p
|
1,414,676
|
|
13/12/2024
|
149.80p
|
151.00p
|
148.00p
|
148.40p
|
592,378
|
|
12/12/2024
|
144.20p
|
151.00p
|
144.20p
|
150.20p
|
519,955
|
|
11/12/2024
|
149.40p
|
149.40p
|
145.99p
|
147.80p
|
340,307
|
|
10/12/2024
|
143.80p
|
149.00p
|
143.80p
|
146.00p
|
284,758
|
|
09/12/2024
|
150.00p
|
150.00p
|
144.40p
|
146.60p
|
570,619
|
|
06/12/2024
|
143.20p
|
149.40p
|
143.20p
|
147.80p
|
313,815
|
|
05/12/2024
|
148.00p
|
149.00p
|
145.40p
|
145.40p
|
1,935,530
|
|
04/12/2024
|
147.60p
|
150.40p
|
147.60p
|
149.00p
|
2,240,168
|
|
03/12/2024
|
147.20p
|
148.80p
|
147.20p
|
147.60p
|
435,591
|
|
02/12/2024
|
147.00p
|
149.00p
|
146.60p
|
146.80p
|
312,563
|
|
29/11/2024
|
150.00p
|
150.40p
|
147.00p
|
148.00p
|
422,878
|
|
28/11/2024
|
150.00p
|
151.20p
|
148.60p
|
148.60p
|
423,425
|
|
27/11/2024
|
153.40p
|
153.40p
|
149.20p
|
150.00p
|
403,478
|
|
26/11/2024
|
149.00p
|
150.00p
|
147.60p
|
148.00p
|
367,048
|
|
25/11/2024
|
147.60p
|
150.30p
|
147.23p
|
149.40p
|
726,289
|
|
22/11/2024
|
144.00p
|
148.40p
|
144.00p
|
145.40p
|
388,780
|
|
21/11/2024
|
148.40p
|
148.40p
|
144.20p
|
145.40p
|
791,916
|
|
20/11/2024
|
148.00p
|
148.00p
|
143.40p
|
145.40p
|
383,019
|
|
19/11/2024
|
144.80p
|
146.40p
|
144.00p
|
145.00p
|
563,613
|
|
18/11/2024
|
151.20p
|
151.20p
|
144.20p
|
144.80p
|
335,891
|
|
15/11/2024
|
148.00p
|
150.00p
|
146.80p
|
149.40p
|
428,692
|
|
14/11/2024
|
145.00p
|
149.60p
|
145.00p
|
149.40p
|
463,998
|
|
13/11/2024
|
145.00p
|
148.80p
|
145.00p
|
147.40p
|
1,034,240
|
|
12/11/2024
|
145.00p
|
149.40p
|
145.00p
|
146.40p
|
381,231
|
|
11/11/2024
|
149.00p
|
149.00p
|
145.20p
|
147.20p
|
815,411
|
|
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
|