CPP Group
(CPP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
136.00p
|
139.50p
|
135.00p
|
139.50p
|
0
|
|
18/09/2024
|
136.00p
|
145.00p
|
135.00p
|
135.00p
|
4,484
|
|
17/09/2024
|
130.00p
|
140.50p
|
130.00p
|
140.50p
|
21,458
|
|
16/09/2024
|
140.00p
|
140.00p
|
135.00p
|
137.00p
|
7,214
|
|
13/09/2024
|
150.00p
|
145.00p
|
141.00p
|
145.00p
|
45
|
|
12/09/2024
|
150.00p
|
145.00p
|
145.00p
|
145.00p
|
0
|
|
11/09/2024
|
150.00p
|
145.00p
|
140.60p
|
145.00p
|
10
|
|
10/09/2024
|
150.00p
|
145.00p
|
144.00p
|
145.00p
|
0
|
|
09/09/2024
|
150.00p
|
150.00p
|
141.00p
|
144.00p
|
2,463
|
|
06/09/2024
|
141.00p
|
145.00p
|
145.00p
|
145.00p
|
0
|
|
05/09/2024
|
141.00p
|
145.00p
|
145.00p
|
145.00p
|
0
|
|
04/09/2024
|
141.00p
|
145.00p
|
141.00p
|
145.00p
|
2,205
|
|
03/09/2024
|
141.00p
|
149.00p
|
141.00p
|
145.00p
|
730
|
|
02/09/2024
|
141.00p
|
145.50p
|
141.90p
|
145.50p
|
200
|
|
30/08/2024
|
141.00p
|
145.50p
|
141.90p
|
145.50p
|
200
|
|
29/08/2024
|
141.00p
|
149.10p
|
145.50p
|
145.50p
|
100
|
|
28/08/2024
|
141.00p
|
145.50p
|
141.54p
|
145.50p
|
109
|
|
27/08/2024
|
141.00p
|
145.00p
|
145.00p
|
145.00p
|
0
|
|
26/08/2024
|
141.00p
|
145.50p
|
145.00p
|
145.00p
|
0
|
|
23/08/2024
|
141.00p
|
145.50p
|
145.00p
|
145.00p
|
0
|
|
22/08/2024
|
141.00p
|
145.50p
|
145.00p
|
145.00p
|
0
|
|
21/08/2024
|
141.00p
|
145.50p
|
141.00p
|
145.50p
|
304
|
|
20/08/2024
|
141.00p
|
145.50p
|
145.00p
|
145.00p
|
0
|
|
19/08/2024
|
141.00p
|
145.50p
|
141.00p
|
145.50p
|
10
|
|
16/08/2024
|
145.00p
|
149.00p
|
145.00p
|
145.50p
|
11,057
|
|
15/08/2024
|
158.00p
|
150.50p
|
149.00p
|
149.00p
|
0
|
|
14/08/2024
|
158.00p
|
158.00p
|
150.50p
|
150.50p
|
10
|
|
13/08/2024
|
145.00p
|
150.50p
|
150.50p
|
150.50p
|
0
|
|
12/08/2024
|
145.00p
|
150.50p
|
145.00p
|
150.50p
|
5
|
|
09/08/2024
|
146.00p
|
151.00p
|
146.00p
|
151.00p
|
2,500
|
|
08/08/2024
|
150.00p
|
150.00p
|
146.50p
|
146.50p
|
1,500
|
|
07/08/2024
|
152.00p
|
156.00p
|
150.50p
|
150.50p
|
0
|
|
06/08/2024
|
152.00p
|
156.00p
|
152.00p
|
156.00p
|
1
|
|
05/08/2024
|
156.00p
|
157.00p
|
157.00p
|
157.00p
|
0
|
|
02/08/2024
|
156.00p
|
159.89p
|
153.80p
|
157.00p
|
21,149
|
|
01/08/2024
|
156.00p
|
164.00p
|
160.00p
|
164.00p
|
1
|
|
31/07/2024
|
156.00p
|
161.00p
|
156.00p
|
161.00p
|
0
|
|
30/07/2024
|
156.00p
|
171.00p
|
156.00p
|
156.00p
|
598
|
|
29/07/2024
|
160.00p
|
163.50p
|
162.50p
|
162.50p
|
0
|
|
26/07/2024
|
160.00p
|
163.50p
|
156.75p
|
165.00p
|
70
|
|
25/07/2024
|
160.00p
|
165.00p
|
163.50p
|
165.00p
|
0
|
|
24/07/2024
|
160.00p
|
163.50p
|
163.50p
|
163.50p
|
0
|
|
23/07/2024
|
160.00p
|
163.50p
|
162.50p
|
163.50p
|
0
|
|
22/07/2024
|
160.00p
|
162.50p
|
160.00p
|
162.50p
|
1,000
|
|
19/07/2024
|
156.00p
|
163.50p
|
156.90p
|
163.50p
|
1
|
|
18/07/2024
|
156.00p
|
163.50p
|
156.00p
|
163.50p
|
369
|
|
17/07/2024
|
170.00p
|
170.10p
|
156.00p
|
163.50p
|
113
|
|
16/07/2024
|
156.00p
|
162.00p
|
161.00p
|
161.00p
|
0
|
|
15/07/2024
|
156.00p
|
162.00p
|
156.00p
|
162.00p
|
45
|
|
12/07/2024
|
162.00p
|
163.50p
|
161.00p
|
161.00p
|
0
|
|
11/07/2024
|
162.00p
|
163.50p
|
157.50p
|
163.50p
|
3,366
|
|
10/07/2024
|
162.00p
|
166.50p
|
165.50p
|
165.50p
|
0
|
|
09/07/2024
|
162.00p
|
166.50p
|
166.50p
|
166.50p
|
0
|
|
08/07/2024
|
162.00p
|
170.00p
|
162.00p
|
166.50p
|
12,224
|
|
05/07/2024
|
162.00p
|
168.22p
|
162.50p
|
162.50p
|
500
|
|
04/07/2024
|
162.00p
|
170.10p
|
156.00p
|
163.50p
|
102
|
|
03/07/2024
|
162.00p
|
163.50p
|
160.05p
|
163.50p
|
1,344
|
|
02/07/2024
|
162.00p
|
167.04p
|
162.00p
|
162.50p
|
4,993
|
|
01/07/2024
|
162.00p
|
171.00p
|
162.00p
|
165.50p
|
1,096
|
|
28/06/2024
|
162.00p
|
168.30p
|
162.00p
|
166.50p
|
14,833
|
|
27/06/2024
|
162.00p
|
166.00p
|
160.26p
|
164.50p
|
69,943
|
|
26/06/2024
|
170.00p
|
171.00p
|
162.00p
|
165.50p
|
40
|
|
25/06/2024
|
162.00p
|
165.50p
|
165.50p
|
165.50p
|
0
|
|
24/06/2024
|
162.00p
|
165.50p
|
162.90p
|
165.50p
|
411
|
|
21/06/2024
|
162.00p
|
166.50p
|
165.50p
|
165.50p
|
0
|
|
20/06/2024
|
162.00p
|
166.50p
|
162.54p
|
166.50p
|
4
|
|
19/06/2024
|
162.00p
|
165.50p
|
165.50p
|
165.50p
|
0
|
|
18/06/2024
|
162.00p
|
165.50p
|
162.00p
|
165.50p
|
100
|
|
17/06/2024
|
165.00p
|
165.50p
|
165.50p
|
165.50p
|
0
|
|
14/06/2024
|
165.00p
|
166.94p
|
164.00p
|
165.50p
|
14,324
|
|
13/06/2024
|
166.00p
|
172.00p
|
172.00p
|
172.00p
|
0
|
|
12/06/2024
|
166.00p
|
172.00p
|
169.16p
|
172.00p
|
702
|
|
11/06/2024
|
166.00p
|
172.00p
|
172.00p
|
172.00p
|
0
|
|
10/06/2024
|
166.00p
|
172.00p
|
166.00p
|
172.00p
|
6,218
|
|
07/06/2024
|
167.00p
|
173.50p
|
173.50p
|
173.50p
|
0
|
|
06/06/2024
|
167.00p
|
173.50p
|
172.00p
|
173.50p
|
2,434
|
|
05/06/2024
|
167.00p
|
172.60p
|
167.00p
|
167.00p
|
1,384
|
|
04/06/2024
|
165.00p
|
174.00p
|
174.00p
|
174.00p
|
0
|
|
03/06/2024
|
165.00p
|
174.00p
|
169.00p
|
174.00p
|
0
|
|
31/05/2024
|
165.00p
|
169.00p
|
167.50p
|
169.00p
|
384
|
|
30/05/2024
|
165.00p
|
173.50p
|
170.50p
|
173.50p
|
0
|
|
29/05/2024
|
165.00p
|
171.50p
|
170.50p
|
170.50p
|
0
|
|
28/05/2024
|
165.00p
|
171.50p
|
165.00p
|
171.50p
|
18
|
|
27/05/2024
|
165.00p
|
173.00p
|
165.00p
|
173.00p
|
5
|
|
24/05/2024
|
165.00p
|
173.00p
|
165.00p
|
173.00p
|
5
|
|
23/05/2024
|
165.00p
|
170.00p
|
165.00p
|
170.00p
|
102
|
|
22/05/2024
|
174.00p
|
170.50p
|
165.00p
|
170.50p
|
1
|
|
21/05/2024
|
174.00p
|
174.00p
|
170.50p
|
170.50p
|
1,131
|
|
20/05/2024
|
190.00p
|
190.00p
|
170.00p
|
172.00p
|
18,431
|
|
17/05/2024
|
184.00p
|
179.50p
|
179.50p
|
179.50p
|
0
|
|
16/05/2024
|
184.00p
|
179.50p
|
179.50p
|
179.50p
|
0
|
|
15/05/2024
|
184.00p
|
179.50p
|
179.50p
|
179.50p
|
0
|
|
14/05/2024
|
184.00p
|
179.50p
|
178.20p
|
179.50p
|
50
|
|
13/05/2024
|
184.00p
|
181.50p
|
178.20p
|
179.50p
|
2,454
|
|
10/05/2024
|
184.00p
|
179.50p
|
179.50p
|
179.50p
|
0
|
|
09/05/2024
|
184.00p
|
179.50p
|
178.20p
|
179.50p
|
125
|
|
08/05/2024
|
184.00p
|
179.50p
|
178.20p
|
179.50p
|
51
|
|
07/05/2024
|
184.00p
|
181.50p
|
177.60p
|
179.50p
|
568
|
|
06/05/2024
|
184.00p
|
185.00p
|
179.50p
|
179.50p
|
2,558
|
|
03/05/2024
|
184.00p
|
185.00p
|
179.50p
|
179.50p
|
2,558
|
|
02/05/2024
|
174.00p
|
178.00p
|
174.00p
|
178.00p
|
9
|
|
01/05/2024
|
174.00p
|
179.00p
|
176.50p
|
179.00p
|
0
|
|
30/04/2024
|
174.00p
|
180.50p
|
174.00p
|
176.50p
|
1,239
|
|
29/04/2024
|
175.00p
|
180.50p
|
180.00p
|
180.00p
|
1,300
|
|
26/04/2024
|
175.00p
|
189.00p
|
175.00p
|
177.00p
|
3,227
|
|
25/04/2024
|
183.00p
|
185.03p
|
182.50p
|
182.50p
|
3,001
|
|
24/04/2024
|
190.00p
|
186.50p
|
184.96p
|
186.50p
|
35
|
|
23/04/2024
|
190.00p
|
186.50p
|
184.82p
|
186.50p
|
8,829
|
|
22/04/2024
|
190.00p
|
190.00p
|
186.50p
|
186.50p
|
12
|
|
19/04/2024
|
178.00p
|
188.95p
|
186.50p
|
186.50p
|
3,695
|
|
18/04/2024
|
178.00p
|
186.50p
|
178.00p
|
186.50p
|
2,766
|
|
17/04/2024
|
185.00p
|
183.50p
|
178.00p
|
183.50p
|
8,421
|
|
16/04/2024
|
185.00p
|
189.88p
|
184.00p
|
184.00p
|
2,000
|
|
15/04/2024
|
185.00p
|
190.00p
|
183.50p
|
183.50p
|
10,645
|
|
12/04/2024
|
169.00p
|
185.00p
|
164.00p
|
181.50p
|
25,732
|
|
11/04/2024
|
154.00p
|
165.32p
|
158.80p
|
162.50p
|
9,300
|
|
10/04/2024
|
154.00p
|
162.00p
|
161.00p
|
161.00p
|
1,100
|
|
09/04/2024
|
154.00p
|
160.50p
|
157.70p
|
160.50p
|
970
|
|
08/04/2024
|
154.00p
|
161.20p
|
159.50p
|
159.50p
|
900
|
|
05/04/2024
|
154.00p
|
160.40p
|
159.50p
|
159.50p
|
1,100
|
|
04/04/2024
|
154.00p
|
164.00p
|
154.00p
|
159.50p
|
4,228
|
|
03/04/2024
|
161.00p
|
164.00p
|
151.00p
|
159.50p
|
1,071
|
|
02/04/2024
|
150.00p
|
161.00p
|
150.00p
|
158.00p
|
7,005
|
|
01/04/2024
|
150.00p
|
156.30p
|
152.97p
|
153.50p
|
706
|
|
29/03/2024
|
150.00p
|
156.30p
|
152.97p
|
153.50p
|
706
|
|
28/03/2024
|
150.00p
|
156.30p
|
152.97p
|
153.50p
|
706
|
|
27/03/2024
|
150.00p
|
158.55p
|
156.00p
|
156.00p
|
13,000
|
|
26/03/2024
|
150.00p
|
153.50p
|
150.00p
|
153.50p
|
7
|
|
25/03/2024
|
147.00p
|
153.00p
|
153.00p
|
153.00p
|
0
|
|
22/03/2024
|
147.00p
|
158.10p
|
153.00p
|
153.00p
|
2,000
|
|
21/03/2024
|
147.00p
|
153.00p
|
152.00p
|
153.00p
|
0
|
|
20/03/2024
|
147.00p
|
159.00p
|
147.00p
|
152.00p
|
1,024
|
|
19/03/2024
|
147.00p
|
152.00p
|
147.00p
|
152.00p
|
197
|