Market data

Select a section

CPP Group

(CPP)
Sector: Industrial Support Services
109.00p
0.00p 0.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 109.00p 109.00p 105.64p 109.00p 2,052
26/06/2025 105.00p 115.00p 105.00p 110.00p 8,867
25/06/2025 115.00p 113.20p 105.00p 110.00p 4,027
24/06/2025 115.00p 115.00p 105.00p 110.00p 1,039
23/06/2025 115.00p 115.00p 105.00p 110.00p 358
20/06/2025 115.00p 120.00p 105.00p 110.00p 38,316
19/06/2025 120.00p 120.00p 110.00p 117.50p 7,692
18/06/2025 100.00p 125.00p 100.00p 115.00p 184,919
17/06/2025 80.50p 81.75p 80.75p 81.75p 91
16/06/2025 80.50p 83.00p 81.75p 81.75p 14,113
13/06/2025 80.50p 81.25p 81.25p 81.25p 0
12/06/2025 80.50p 81.25p 81.25p 81.25p 0
11/06/2025 80.50p 81.25p 80.65p 81.25p 2,434
10/06/2025 80.50p 81.25p 81.25p 81.25p 0
09/06/2025 80.50p 81.25p 80.65p 81.25p 204
06/06/2025 80.50p 81.25p 80.50p 81.25p 9
05/06/2025 82.00p 82.00p 80.50p 81.25p 1,063
04/06/2025 82.00p 81.25p 81.25p 81.25p 0
03/06/2025 82.00p 81.25p 80.65p 81.25p 113
02/06/2025 82.00p 81.91p 81.25p 81.25p 48
30/05/2025 82.00p 81.85p 81.25p 81.25p 200
29/05/2025 82.00p 81.25p 81.25p 81.25p 0
28/05/2025 82.00p 81.85p 80.00p 81.25p 8,208
27/05/2025 82.00p 82.00p 80.59p 81.25p 2,102
26/05/2025 82.00p 81.25p 81.25p 81.25p 0
23/05/2025 82.00p 81.25p 81.25p 81.25p 0
22/05/2025 82.00p 82.00p 81.25p 81.25p 3,323
21/05/2025 80.50p 81.25p 81.25p 81.25p 0
20/05/2025 80.50p 81.25p 81.25p 81.25p 0
19/05/2025 80.50p 81.25p 81.25p 81.25p 0
16/05/2025 80.50p 81.25p 80.52p 81.25p 118
15/05/2025 80.50p 81.25p 80.52p 81.25p 280
14/05/2025 80.50p 82.00p 80.50p 81.25p 150
13/05/2025 80.50p 81.25p 81.25p 81.25p 0
12/05/2025 80.50p 81.25p 80.50p 81.25p 7
09/05/2025 82.00p 82.00p 80.50p 81.25p 3,714
08/05/2025 82.00p 80.50p 78.50p 78.50p 0
07/05/2025 82.00p 81.70p 79.03p 80.50p 798
06/05/2025 82.00p 81.00p 75.42p 81.00p 9
05/05/2025 82.00p 82.00p 78.50p 78.50p 12,574
02/05/2025 82.00p 82.00p 78.50p 78.50p 12,574
01/05/2025 80.00p 80.00p 80.00p 80.00p 80
30/04/2025 80.00p 80.00p 75.30p 80.00p 104
29/04/2025 80.00p 77.50p 75.30p 77.50p 1
28/04/2025 80.00p 80.00p 77.50p 77.50p 1,223
25/04/2025 70.00p 75.00p 75.00p 75.00p 0
24/04/2025 70.00p 75.00p 70.50p 75.00p 5,266
23/04/2025 70.00p 75.00p 71.00p 75.00p 250
22/04/2025 70.00p 75.00p 75.00p 75.00p 0
21/04/2025 70.00p 75.00p 70.00p 75.00p 5
18/04/2025 70.00p 75.00p 70.00p 75.00p 5
17/04/2025 70.00p 75.00p 70.00p 75.00p 5
16/04/2025 80.00p 80.00p 75.00p 75.00p 93
15/04/2025 70.00p 75.00p 75.00p 75.00p 0
14/04/2025 70.00p 80.00p 70.00p 75.00p 180
11/04/2025 75.00p 75.00p 75.00p 75.00p 0
10/04/2025 75.00p 79.50p 70.00p 75.00p 10,000
09/04/2025 80.00p 80.00p 70.50p 75.00p 5,680
08/04/2025 80.00p 80.10p 75.42p 78.50p 4,067
07/04/2025 85.00p 81.00p 80.30p 81.00p 9
04/04/2025 85.00p 83.50p 82.50p 82.50p 0
03/04/2025 85.00p 83.50p 83.50p 83.50p 0
02/04/2025 85.00p 83.50p 83.50p 83.50p 0
01/04/2025 85.00p 83.50p 82.03p 83.50p 100
31/03/2025 85.00p 85.00p 82.03p 83.50p 1,307
28/03/2025 85.00p 84.25p 83.50p 83.50p 1,000
27/03/2025 85.00p 83.50p 83.50p 83.50p 0
26/03/2025 85.00p 85.00p 83.50p 83.50p 0
25/03/2025 85.00p 85.00p 82.50p 85.00p 2,054
24/03/2025 85.00p 90.00p 84.62p 86.00p 7,026
21/03/2025 90.00p 87.50p 85.50p 87.50p 500
20/03/2025 90.00p 88.25p 88.25p 88.25p 0
19/03/2025 90.00p 88.25p 85.07p 88.25p 7
18/03/2025 90.00p 88.25p 87.00p 88.25p 10
17/03/2025 90.00p 91.50p 88.25p 88.25p 2,501
14/03/2025 82.00p 88.00p 86.00p 86.00p 280
13/03/2025 82.00p 88.00p 86.00p 86.00p 0
12/03/2025 82.00p 88.00p 86.40p 88.00p 65
11/03/2025 82.00p 90.00p 82.00p 86.00p 482
10/03/2025 85.00p 90.00p 85.00p 86.00p 2,869
07/03/2025 90.00p 87.50p 87.50p 87.50p 0
06/03/2025 90.00p 87.50p 87.50p 87.50p 0
05/03/2025 90.00p 87.50p 87.50p 87.50p 0
04/03/2025 90.00p 87.50p 85.30p 87.50p 183
03/03/2025 90.00p 90.00p 85.50p 87.50p 496
28/02/2025 85.00p 87.50p 85.75p 87.50p 368
27/02/2025 85.00p 87.50p 85.00p 87.50p 0
26/02/2025 85.00p 87.50p 85.75p 87.50p 111
25/02/2025 85.00p 87.50p 87.00p 87.50p 11
24/02/2025 85.00p 89.37p 87.50p 87.50p 1,014
21/02/2025 85.00p 89.40p 84.00p 87.50p 1,497
20/02/2025 90.00p 90.00p 87.50p 87.50p 78
19/02/2025 85.00p 90.00p 85.00p 87.50p 2,505
18/02/2025 90.00p 90.00p 87.50p 87.50p 5
17/02/2025 85.00p 87.50p 87.50p 87.50p 0
14/02/2025 85.00p 89.40p 87.50p 87.50p 2,500
13/02/2025 85.00p 87.50p 87.50p 87.50p 0
12/02/2025 85.00p 90.00p 85.00p 87.50p 2,505
11/02/2025 90.00p 90.00p 85.50p 87.50p 3,565
10/02/2025 87.00p 90.00p 85.50p 87.50p 10,530
07/02/2025 87.00p 91.00p 85.80p 89.00p 4,510
06/02/2025 87.00p 91.50p 87.00p 90.00p 5,939
05/02/2025 94.00p 96.89p 87.00p 90.00p 14,080
04/02/2025 96.00p 97.68p 94.00p 97.75p 8,782
03/02/2025 96.00p 97.75p 97.68p 97.75p 1,500
31/01/2025 96.00p 97.68p 96.00p 97.75p 63
30/01/2025 99.50p 99.50p 96.00p 97.75p 411
29/01/2025 96.00p 100.00p 96.00p 97.25p 557
28/01/2025 95.00p 97.82p 97.75p 97.75p 10
27/01/2025 95.00p 98.08p 95.00p 95.00p 4,287
24/01/2025 99.50p 98.00p 97.00p 97.00p 0
23/01/2025 99.50p 98.00p 98.00p 98.00p 0
22/01/2025 99.50p 98.00p 96.00p 98.00p 5,000
21/01/2025 99.50p 98.50p 97.30p 98.50p 341
20/01/2025 99.50p 98.89p 97.30p 98.50p 106
17/01/2025 99.50p 99.04p 97.03p 98.50p 5,500
16/01/2025 99.50p 99.50p 98.50p 97.75p 8,746
15/01/2025 100.00p 100.00p 97.00p 97.75p 103,071
14/01/2025 109.00p 109.00p 97.00p 97.50p 16,250
13/01/2025 112.00p 111.50p 111.00p 111.00p 0
10/01/2025 112.00p 112.00p 110.00p 111.50p 20,000
09/01/2025 112.00p 111.50p 111.50p 111.50p 0
08/01/2025 112.00p 111.50p 111.50p 111.50p 0
07/01/2025 112.00p 112.70p 111.50p 111.50p 15
06/01/2025 112.00p 111.50p 109.00p 111.50p 1
03/01/2025 112.00p 112.70p 111.50p 111.50p 10
02/01/2025 112.00p 112.75p 109.30p 111.00p 33
01/01/2025 112.00p 111.00p 109.25p 111.00p 64
31/12/2024 112.00p 111.00p 109.25p 111.00p 64
30/12/2024 112.00p 112.70p 111.00p 111.00p 500

Market data

Select a section