Dark

CPC
THE CITY PUB GROUP PLC
stock LSE

Inactive

May 26, 2023

0.9720GBP+0.830%(+0.0080)172,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.9640	0.9720	0.9640	0.9720	+0.830%	172,216	0.000%
2023-05-25	0.9640	0.9640	0.9640	0.9640	0.000%	24,693	+0.830%
2023-05-24	0.9650	0.9650	0.9640	0.9640	0.000%	34,480	+0.830%
2023-05-23	0.9700	0.9700	0.9640	0.9640	-0.619%	372,330	+0.830%
2023-05-22	0.9850	0.9850	0.9700	0.9700	-1.523%	58,332	+0.206%
2023-05-19	0.9850	0.9850	0.9800	0.9850	0.000%	146,202	-1.320%
2023-05-18	0.9500	0.9850	0.9500	0.9850	+3.684%	84,571	-1.320%
2023-05-17	0.9250	0.9500	0.9250	0.9500	+1.604%	122,288	+2.316%
2023-05-16	0.9350	0.9350	0.9350	0.9350	0.000%	99,087	+3.957%
2023-05-15	0.9350	0.9350	0.9350	0.9350	0.000%	117,713	+3.957%
2023-05-12	0.9350	0.9350	0.9350	0.9350	0.000%	133,955	+3.957%
2023-05-11	0.9350	0.9350	0.9350	0.9350	0.000%	180,100	+3.957%
2023-05-10	0.9100	0.9350	0.9100	0.9350	+3.315%	60,204	+3.957%
2023-05-09	0.9050	0.9380	0.9050	0.9050	0.000%	15,980	+7.403%
2023-05-05	0.9000	0.9050	0.9000	0.9050	0.000%	25,549	+7.403%
2023-05-04	0.9050	0.9050	0.9050	0.9050	0.000%	53,536	+7.403%
2023-05-03	0.9050	0.9050	0.9050	0.9050	0.000%	101,214	+7.403%
2023-05-02	0.9000	0.9050	0.9000	0.9050	0.000%	67,684	+7.403%
2023-04-28	0.9050	0.9050	0.9050	0.9050	0.000%	52,449	+7.403%
2023-04-27	0.8750	0.9050	0.8850	0.9050	+3.429%	126,598	+7.403%
2023-04-26	0.8750	0.8750	0.8700	0.8750	0.000%	133,562	+11.086%
2023-04-25	0.8750	0.8750	0.8750	0.8750	0.000%	3,229	+11.086%
2023-04-24	0.8750	0.8750	0.8750	0.8750	0.000%	28,239	+11.086%
2023-04-21	0.8750	0.8750	0.8750	0.8750	+0.344%	15,720	+11.086%
2023-04-20	0.8600	0.8720	0.8720	0.8720	+1.395%	332,199	+11.468%
2023-04-19	0.8350	0.8600	0.8350	0.8600	+2.994%	73,989	+13.023%
2023-04-18	0.8150	0.8600	0.8050	0.8350	+5.031%	233,790	+16.407%
2023-04-17	0.7850	0.7950	0.7850	0.7950	+1.274%	218,440	+22.264%
2023-04-14	0.7900	0.7900	0.7850	0.7850	-0.633%	23,823	+23.822%
2023-04-13	0.8000	0.8000	0.7900	0.7900	-0.629%	63,786	+23.038%
2023-04-12	0.8200	0.8200	0.7950	0.7950	-2.454%	30,707	+22.264%
2023-04-11	0.8250	0.8250	0.8150	0.8150	-1.212%	63,404	+19.264%
2023-04-06	0.8350	0.8350	0.8200	0.8250	-1.198%	234,458	+17.818%
2023-04-05	0.8350	0.8350	0.8350	0.8350	0.000%	17,825	+16.407%
2023-04-04	0.8350	0.8350	0.8350	0.8350	0.000%	30,712	+16.407%
2023-04-03	0.8250	0.8350	0.8250	0.8350	0.000%	50,532	+16.407%
2023-03-31	0.8450	0.8450	0.8350	0.8350	-1.183%	102,108	+16.407%
2023-03-30	0.8450	0.8450	0.8450	0.8450	0.000%	41,649	+15.030%
2023-03-29	0.8450	0.8450	0.8450	0.8450	0.000%	15,329	+15.030%
2023-03-28	0.8450	0.8450	0.8450	0.8450	0.000%	14,090	+15.030%
2023-03-27	0.8450	0.8450	0.8450	0.8450	0.000%	150,205	+15.030%
2023-03-24	0.8450	0.8450	0.8450	0.8450	0.000%	88,064	+15.030%
2023-03-23	0.8450	0.8450	0.8450	0.8450	0.000%	15,879	+15.030%
2023-03-22	0.8450	0.8450	0.8450	0.8450	0.000%	172,944	+15.030%
2023-03-21	0.8350	0.8450	0.8350	0.8450	+1.198%	5,757	+15.030%
2023-03-20	0.8350	0.8350	0.8350	0.8350	-0.595%	143,474	+16.407%
2023-03-17	0.8400	0.8400	0.8400	0.8400	0.000%	668,314	+15.714%
2023-03-16	0.8400	0.8400	0.8400	0.8400	0.000%	85,989	+15.714%
2023-03-15	0.8400	0.8450	0.8400	0.8400	-0.592%	169,038	+15.714%
2023-03-14	0.8450	0.8450	0.8450	0.8450	0.000%	55,905	+15.030%
2023-03-13	0.8450	0.8450	0.8450	0.8450	0.000%	345,562	+15.030%
2023-03-10	0.8450	0.8450	0.8450	0.8450	0.000%	232,165	+15.030%
2023-03-09	0.8450	0.8450	0.8450	0.8450	0.000%	26,815	+15.030%
2023-03-08	0.8450	0.8450	0.8450	0.8450	0.000%	19,738	+15.030%
2023-03-07	0.8450	0.8450	0.8450	0.8450	0.000%	68,246	+15.030%
2023-03-06	0.8450	0.8450	0.8450	0.8450	0.000%	34,429	+15.030%
2023-03-03	0.8450	0.8450	0.8450	0.8450	0.000%	75,839	+15.030%
2023-03-02	0.8450	0.8450	0.8450	0.8450	0.000%	46,357	+15.030%
2023-03-01	0.8450	0.8450	0.8450	0.8450	0.000%	83,896	+15.030%
2023-02-28	0.8450	0.8450	0.8450	0.8450	0.000%	270,274	+15.030%
2023-02-27	0.8450	0.8450	0.8450	0.8450	0.000%	284,696	+15.030%
2023-02-24	0.8450	0.8450	0.8450	0.8450	0.000%	204,281	+15.030%
2023-02-23	0.8450	0.8450	0.8450	0.8450	0.000%	17,535	+15.030%
2023-02-22	0.8650	0.8650	0.8450	0.8450	-1.744%	235,022	+15.030%
2023-02-21	0.8400	0.8600	0.8400	0.8600	+2.381%	117,027	+13.023%
2023-02-20	0.8400	0.8400	0.8400	0.8400	0.000%	9,852	+15.714%
2023-02-17	0.8400	0.8400	0.8400	0.8400	0.000%	34,338	+15.714%
2023-02-16	0.8300	0.8400	0.8300	0.8400	+1.205%	27,576	+15.714%
2023-02-15	0.8250	0.8300	0.8250	0.8300	+0.606%	13,626	+17.108%
2023-02-14	0.8200	0.8250	0.8120	0.8250	+0.610%	159,356	+17.818%
2023-02-13	0.8200	0.8200	0.8200	0.8200	0.000%	8,403	+18.537%
2023-02-10	0.8200	0.8200	0.8200	0.8200	0.000%	43,267	+18.537%
2023-02-09	0.7850	0.8200	0.7850	0.8200	+3.797%	122,974	+18.537%
2023-02-08	0.7850	0.7960	0.7900	0.7900	-1.250%	73,145	+23.038%
2023-02-07	0.7850	0.8000	0.7850	0.8000	+1.911%	56,051	+21.500%
2023-02-06	0.7850	0.8160	0.7850	0.7850	0.000%	49,332	+23.822%
2023-02-03	0.7750	0.7850	0.7750	0.7850	+1.290%	334,211	+23.822%
2023-02-02	0.7650	0.7750	0.7650	0.7750	+1.307%	118,158	+25.419%
2023-02-01	0.7500	0.7650	0.7500	0.7650	0.000%	2,973	+27.059%
2023-01-31	0.7700	0.7700	0.7650	0.7650	-0.649%	58,584	+27.059%
2023-01-30	0.7750	0.7750	0.7700	0.7700	-0.645%	112,650	+26.234%
2023-01-27	0.7750	0.7750	0.7750	0.7750	0.000%	60,521	+25.419%
2023-01-26	0.7750	0.7750	0.7750	0.7750	0.000%	72,352	+25.419%
2023-01-25	0.7600	0.7750	0.7600	0.7750	+1.974%	340,331	+25.419%
2023-01-24	0.7550	0.7600	0.7550	0.7600	+2.013%	89,357	+27.895%
2023-01-23	0.7450	0.7450	0.7450	0.7450	0.000%	144,352	+30.470%
2023-01-20	0.7400	0.7450	0.7400	0.7450	+2.055%	51,182	+30.470%
2023-01-19	0.7400	0.7300	0.7300	0.7300	-1.351%	35,488	+33.151%
2023-01-18	0.7400	0.7400	0.7400	0.7400	0.000%	325,704	+31.351%
2023-01-17	0.7600	0.7600	0.7400	0.7400	-2.632%	54,954	+31.351%
2023-01-16	0.7750	0.7800	0.7600	0.7600	-2.564%	63,966	+27.895%
2023-01-13	0.7300	0.7900	0.7300	0.7800	+6.849%	206,785	+24.615%
2023-01-12	0.7300	0.7300	0.7300	0.7300	0.000%	101,056	+33.151%
2023-01-11	0.7300	0.7300	0.7300	0.7300	0.000%	6,395	+33.151%
2023-01-10	0.7300	0.7300	0.7300	0.7300	0.000%	17,511	+33.151%
2023-01-09	0.7300	0.7300	0.7300	0.7300	0.000%	35,988	+33.151%
2023-01-06	0.7300	0.7300	0.7300	0.7300	0.000%	49,597	+33.151%
2023-01-05	0.7150	0.7300	0.7100	0.7300	+2.098%	94,662	+33.151%
2023-01-04	0.7250	0.7250	0.7150	0.7150	-1.379%	15,500	+35.944%
2023-01-03	0.7250	0.7250	0.7250	0.7250	0.000%	32,407	+34.069%
2022-12-30	0.7250	0.7250	0.7250	0.7250	0.000%	1,669	+34.069%
2022-12-29	0.7250	0.7250	0.7250	0.7250	0.000%	4,452	+34.069%
2022-12-28	0.7250	0.7250	0.7250	0.7250	0.000%	47,688	+34.069%
2022-12-23	0.7250	0.7250	0.7250	0.7250	0.000%	10,020	+34.069%
2022-12-22	0.7350	0.7350	0.7250	0.7250	-1.361%	72,131	+34.069%
2022-12-21	0.7350	0.7350	0.7350	0.7350	0.000%	14,006	+32.245%
2022-12-20	0.7350	0.7350	0.7350	0.7350	0.000%	24,200	+32.245%
2022-12-19	0.7350	0.7350	0.7350	0.7350	0.000%	23,064	+32.245%
2022-12-16	0.7350	0.7350	0.7350	0.7350	0.000%	24,116	+32.245%
2022-12-15	0.7200	0.7350	0.7200	0.7350	+2.083%	33,772	+32.245%
2022-12-13	0.7100	0.7200	0.7100	0.7200	+1.408%	51,773	+35.000%
2022-12-12	0.7100	0.7100	0.7100	0.7100	0.000%	12,695	+36.901%
2022-12-09	0.7100	0.7100	0.7100	0.7100	0.000%	18,878	+36.901%
2022-12-08	0.7100	0.7100	0.7100	0.7100	0.000%	1,549	+36.901%
2022-12-07	0.7100	0.7100	0.7100	0.7100	0.000%	880	+36.901%
2022-12-06	0.7100	0.7100	0.7100	0.7100	0.000%	18,967	+36.901%
2022-12-05	0.7100	0.7100	0.7100	0.7100	0.000%	667	+36.901%
2022-12-02	0.7100	0.7100	0.7100	0.7100	0.000%	5,650	+36.901%
2022-12-01	0.7100	0.7100	0.7100	0.7100	0.000%	3,170	+36.901%
2022-11-30	0.7100	0.7100	0.7100	0.7100	0.000%	31,200	+36.901%
2022-11-29	0.7100	0.7100	0.7000	0.7100	0.000%	127,276	+36.901%
2022-11-28	0.7050	0.7100	0.7050	0.7100	+0.709%	93,228	+36.901%
2022-11-25	0.7050	0.7050	0.7050	0.7050	0.000%	74,032	+37.872%
2022-11-24	0.6950	0.7050	0.6950	0.7050	+1.439%	194,359	+37.872%
2022-11-23	0.7050	0.7050	0.6950	0.6950	-1.418%	58,300	+39.856%
2022-11-22	0.7300	0.7300	0.7050	0.7050	-3.425%	40,023	+37.872%
2022-11-21	0.7600	0.7600	0.7300	0.7300	-3.947%	146,759	+33.151%
2022-11-18	0.7600	0.7600	0.7600	0.7600	0.000%	28,904	+27.895%
2022-11-17	0.7600	0.7600	0.7600	0.7600	0.000%	3,016	+27.895%
2022-11-16	0.7600	0.7600	0.7600	0.7600	0.000%	11,411	+27.895%
2022-11-15	0.7600	0.7600	0.7600	0.7600	0.000%	18,901	+27.895%
2022-11-14	0.7700	0.7700	0.7600	0.7600	-1.299%	32,996	+27.895%
2022-11-11	0.7450	0.7700	0.7450	0.7700	+3.356%	228,304	+26.234%
2022-11-10	0.7450	0.7450	0.7450	0.7450	0.000%	11,171	+30.470%
2022-11-09	0.7500	0.7700	0.7450	0.7450	-0.667%	16,765	+30.470%
2022-11-08	0.7500	0.7700	0.7500	0.7500	0.000%	17,477	+29.600%
2022-11-07	0.7450	0.7500	0.7450	0.7500	+0.671%	179,702	+29.600%
2022-11-04	0.7450	0.7450	0.7450	0.7450	0.000%	149,513	+30.470%
2022-11-02	0.7450	0.7450	0.7450	0.7450	0.000%	34,501	+30.470%
2022-11-01	0.7600	0.7600	0.7450	0.7450	-1.974%	23,280	+30.470%
2022-10-31	0.7750	0.7750	0.7600	0.7600	-1.935%	18,733	+27.895%
2022-10-28	0.7560	0.7560	0.7560	0.7750	0.000%	4,543	+25.419%
2022-10-27	0.7900	0.7900	0.7750	0.7750	-1.899%	34,074	+25.419%
2022-10-26	0.7800	0.7900	0.7800	0.7900	+1.282%	57,430	+23.038%
2022-10-25	0.7400	0.7850	0.7400	0.7800	+5.405%	166,360	+24.615%
2022-10-24	0.7400	0.7400	0.7400	0.7400	0.000%	11,802	+31.351%
2022-10-21	0.7400	0.7400	0.7400	0.7400	0.000%	42,241	+31.351%
2022-10-20	0.7250	0.7400	0.7250	0.7400	+2.069%	40,191	+31.351%
2022-10-19	0.7100	0.7350	0.7100	0.7250	+2.113%	63,457	+34.069%
2022-10-18	0.6900	0.7150	0.6900	0.7100	+2.899%	128,950	+36.901%
2022-10-17	0.6900	0.6900	0.6860	0.6900	0.000%	27,799	+40.870%
2022-10-14	0.6700	0.7000	0.6700	0.6900	+2.985%	211,545	+40.870%
2022-10-13	0.6320	0.6800	0.6320	0.6700	+3.077%	270,466	+45.075%
2022-10-12	0.6500	0.6500	0.6500	0.6500	0.000%	63,447	+49.538%
2022-10-11	0.6600	0.6600	0.6470	0.6500	-1.515%	101,873	+49.538%
2022-10-10	0.6550	0.6600	0.6500	0.6600	+0.763%	84,296	+47.273%
2022-10-07	0.6050	0.6650	0.6050	0.6550	+8.264%	543,208	+48.397%
2022-10-06	0.6050	0.6050	0.6050	0.6050	0.000%	32,709	+60.661%
2022-10-05	0.5750	0.6150	0.5750	0.6050	+6.140%	125,521	+60.661%
2022-10-04	0.5700	0.5700	0.5700	0.5700	+1.786%	20,251	+70.526%
2022-10-03	0.5700	0.5600	0.5600	0.5600	-1.754%	29,743	+73.571%
2022-09-30	0.5600	0.5700	0.5600	0.5700	+1.786%	40,236	+70.526%
2022-09-29	0.5700	0.5700	0.5600	0.5600	-1.754%	238,221	+73.571%
2022-09-28	0.5800	0.5800	0.5650	0.5700	-1.724%	103,253	+70.526%
2022-09-27	0.6100	0.6100	0.5700	0.5800	-4.918%	122,094	+67.586%
2022-09-26	0.6250	0.6250	0.6100	0.6100	-1.613%	150,997	+59.344%
2022-09-23	0.6200	0.6200	0.6200	0.6200	-0.800%	114,191	+56.774%
2022-09-22	0.5750	0.6250	0.5750	0.6250	+8.696%	222,728	+55.520%
2022-09-21	0.5550	0.5850	0.5550	0.5750	+7.477%	559,461	+69.043%
2022-09-20	0.5350	0.5350	0.5350	0.5350	0.000%	403,168	+81.682%
2022-09-16	0.5350	0.5350	0.5350	0.5350	-0.926%	103,626	+81.682%
2022-09-15	0.5400	0.5450	0.5300	0.5400	-0.917%	295,864	+80.000%
2022-09-14	0.5750	0.5750	0.5350	0.5450	-5.217%	943,549	+78.349%
2022-09-13	0.5800	0.5800	0.5750	0.5750	-0.862%	214,087	+69.043%
2022-09-12	0.5900	0.5900	0.5800	0.5800	-0.855%	46,168	+67.586%
2022-09-09	0.6000	0.6100	0.5800	0.5850	-2.500%	273,319	+66.154%
2022-09-08	0.6050	0.6050	0.6000	0.6000	-0.826%	655,543	+62.000%
2022-09-07	0.6050	0.6050	0.6050	0.6050	0.000%	79,668	+60.661%
2022-09-06	0.5600	0.6050	0.5500	0.6050	+12.873%	749,645	+60.661%
2022-09-05	0.5450	0.5360	0.5360	0.5360	-3.423%	195,052	+81.343%
2022-09-02	0.6000	0.6000	0.5450	0.5550	-5.932%	370,380	+75.135%
2022-09-01	0.6250	0.6250	0.5900	0.5900	-5.600%	383,627	+64.746%
2022-08-31	0.6300	0.6300	0.6250	0.6250	-0.794%	16,077	+55.520%
2022-08-30	0.6300	0.6400	0.6300	0.6300	+0.962%	472,600	+54.286%
2022-08-26	0.6700	0.6240	0.6240	0.6240	-6.866%	215,417	+55.769%
2022-08-25	0.6850	0.6850	0.6700	0.6700	-2.190%	597,547	+45.075%
2022-08-24	0.6750	0.6850	0.6750	0.6850	+1.481%	327,601	+41.898%
2022-08-23	0.6800	0.6800	0.6750	0.6750	-0.735%	6,445	+44.000%
2022-08-22	0.6950	0.6950	0.6800	0.6800	-2.158%	48,230	+42.941%
2022-08-19	0.6900	0.6950	0.6900	0.6950	+0.725%	82,240	+39.856%
2022-08-18	0.7000	0.7000	0.6900	0.6900	-0.719%	106,705	+40.870%
2022-08-17	0.6950	0.6950	0.6950	0.6950	0.000%	17,694	+39.856%
2022-08-16	0.6950	0.6950	0.6950	0.6950	0.000%	10,913	+39.856%
2022-08-15	0.7000	0.7000	0.6950	0.6950	0.000%	237,567	+39.856%
2022-08-12	0.7030	0.7030	0.6950	0.6950	-1.138%	44,113	+39.856%
2022-08-11	0.7030	0.7030	0.7030	0.7030	0.000%	18,396	+38.265%
2022-08-09	0.7030	0.7100	0.7100	0.7030	0.000%	135,439	+38.265%
2022-08-08	0.6950	0.7050	0.6950	0.7030	+1.151%	281,745	+38.265%
2022-08-05	0.6850	0.6950	0.6700	0.6950	-0.714%	477,687	+39.856%
2022-08-03	0.7200	0.7200	0.7000	0.7000	-2.778%	202,569	+38.857%
2022-08-02	0.7200	0.7200	0.7200	0.7200	0.000%	20,481	+35.000%
2022-08-01	0.7200	0.7200	0.7180	0.7200	0.000%	151,144	+35.000%
2022-07-29	0.7200	0.7250	0.7200	0.7200	0.000%	291,505	+35.000%
2022-07-28	0.7200	0.7200	0.7200	0.7200	0.000%	131,852	+35.000%
2022-07-27	0.7300	0.7300	0.7200	0.7200	-1.370%	28,102	+35.000%
2022-07-26	0.7400	0.7400	0.7300	0.7300	-1.351%	151,037	+33.151%
2022-07-25	0.7400	0.7400	0.7400	0.7400	0.000%	160,061	+31.351%
2022-07-22	0.7450	0.7450	0.7400	0.7400	-0.671%	53,883	+31.351%
2022-07-21	0.7550	0.7550	0.7450	0.7450	-1.325%	100,108	+30.470%
2022-07-20	0.7550	0.7550	0.7550	0.7550	0.000%	61,531	+28.742%
2022-07-19	0.7550	0.7550	0.7550	0.7550	0.000%	48,445	+28.742%
2022-07-18	0.7550	0.7550	0.7550	0.7550	0.000%	53,765	+28.742%
2022-07-15	0.7550	0.7550	0.7550	0.7550	0.000%	159,644	+28.742%
2022-07-14	0.7450	0.7550	0.7450	0.7550	+1.342%	85,479	+28.742%
2022-07-13	0.7450	0.7450	0.7450	0.7450	0.000%	153,309	+30.470%
2022-07-12	0.7550	0.7550	0.7450	0.7450	-1.325%	57,175	+30.470%
2022-07-11	0.7850	0.7850	0.7550	0.7550	-3.822%	50,103	+28.742%
2022-07-08	0.7850	0.7850	0.7850	0.7850	+1.948%	46,758	+23.822%
2022-07-07	0.7850	0.7700	0.7700	0.7700	-1.911%	137,431	+26.234%
2022-07-06	0.7850	0.7850	0.7850	0.7850	0.000%	20,180	+23.822%
2022-07-05	0.7950	0.7950	0.7800	0.7850	-1.258%	118,958	+23.822%
2022-07-04	0.8050	0.8050	0.7950	0.7950	-1.242%	41,738	+22.264%
2022-07-01	0.8100	0.8100	0.8050	0.8050	-0.617%	37,971	+20.745%
2022-06-30	0.8250	0.8250	0.8100	0.8100	-1.818%	55,195	+20.000%
2022-06-29	0.8150	0.8250	0.8150	0.8250	+3.125%	25,083	+17.818%
2022-06-28	0.8000	0.8250	0.8000	0.8000	0.000%	116,734	+21.500%
2022-06-27	0.8000	0.7800	0.7800	0.8000	0.000%	9,570	+21.500%
2022-06-24	0.8050	0.8050	0.8000	0.8000	-0.621%	151,124	+21.500%
2022-06-23	0.8100	0.8150	0.8000	0.8050	-0.617%	644,526	+20.745%
2022-06-22	0.8400	0.8450	0.8050	0.8100	-4.142%	62,885	+20.000%
2022-06-21	0.8700	0.8700	0.8450	0.8450	-2.874%	104,114	+15.030%
2022-06-20	0.8700	0.8750	0.8600	0.8700	-0.571%	318,447	+11.724%
2022-06-17	0.9050	0.8750	0.8400	0.8750	-3.846%	212,123	+11.086%
2022-06-16	0.9500	0.9500	0.9100	0.9100	-4.211%	78,729	+6.813%
2022-06-15	0.9500	0.9500	0.9300	0.9500	0.000%	1,577	+2.316%
2022-06-14	0.9650	0.9650	0.9500	0.9500	-1.554%	204,602	+2.316%
2022-06-13	0.9650	0.9650	0.9650	0.9650	0.000%	47,871	+0.725%
2022-06-08	0.9580	0.9650	0.9580	0.9650	+3.209%	431,357	+0.725%
2022-06-07	0.9250	0.9500	0.9350	0.9350	-0.532%	78,057	+3.957%
2022-06-06	0.9350	0.9400	0.9200	0.9400	+0.535%	44,447	+3.404%
2022-06-01	0.9350	0.9350	0.9200	0.9350	0.000%	6,464	+3.957%
2022-05-31	0.9350	0.9350	0.9200	0.9350	0.000%	34,497	+3.957%
2022-05-30	0.9300	0.9350	0.9200	0.9350	+0.972%	238,868	+3.957%
2022-05-27	0.9200	0.9260	0.9260	0.9260	+1.758%	91,380	+4.968%
2022-05-26	0.9250	0.9260	0.9100	0.9100	-1.087%	52,196	+6.813%
2022-05-25	0.9250	0.9200	0.9200	0.9200	-0.541%	65,904	+5.652%
2022-05-24	0.9250	0.9250	0.9100	0.9250	-0.538%	53,620	+5.081%
2022-05-23	0.9400	0.9400	0.9200	0.9300	-1.064%	72,862	+4.516%
2022-05-20	0.9250	0.9400	0.9100	0.9400	+1.622%	76,145	+3.404%
2022-05-19	0.9300	0.9300	0.9100	0.9250	-0.538%	73,224	+5.081%
2022-05-18	0.9400	0.9400	0.9200	0.9300	-1.064%	26,943	+4.516%
2022-05-17	0.9200	0.9400	0.9000	0.9400	+2.732%	144,157	+3.404%
2022-05-16	0.9200	0.9080	0.9080	0.9150	0.000%	80,750	+6.230%
2022-05-13	0.8900	0.9150	0.8800	0.9150	+2.809%	75,329	+6.230%
2022-05-12	0.9000	0.9000	0.8800	0.8900	-1.982%	58,827	+9.213%
2022-05-11	0.9100	0.9080	0.9080	0.9080	-0.220%	914,412	+7.048%
2022-05-10	0.9150	0.9150	0.9000	0.9100	-0.546%	242,774	+6.813%
2022-05-09	0.9150	0.9150	0.9000	0.9150	0.000%	119,073	+6.230%
2022-05-06	0.9200	0.9250	0.9000	0.9150	-0.543%	125,412	+6.230%
2022-05-05	0.9150	0.9200	0.8850	0.9200	+0.546%	368,914	+5.652%
2022-05-04	0.9500	0.9500	0.9150	0.9150	-4.687%	111,154	+6.230%
2022-05-03	0.9700	0.9700	0.9600	0.9600	+1.053%	189,126	+1.250%
2022-04-29	0.9400	0.9700	0.9300	0.9500	+3.825%	123,234	+2.316%
2022-04-28	0.8300	0.9150	0.8400	0.9150	+8.929%	246,109	+6.230%
2022-04-27	0.7650	0.8400	0.8100	0.8400	+12.299%	586,983	+15.714%
2022-04-26	0.7650	0.7480	0.7480	0.7480	-2.222%	186,273	+29.947%
2022-04-25	0.8000	0.8000	0.7650	0.7650	-4.375%	188,765	+27.059%
2022-04-22	0.8000	0.8000	0.7900	0.8000	-1.235%	309,262	+21.500%
2022-04-21	0.8100	0.8100	0.8100	0.8100	0.000%	51,596	+20.000%
2022-04-20	0.8000	0.8150	0.8050	0.8100	+1.250%	136,099	+20.000%
2022-04-19	0.8250	0.8220	0.8000	0.8000	-3.030%	72,533	+21.500%
2022-04-14	0.8100	0.8250	0.8100	0.8250	+1.852%	109,749	+17.818%
2022-04-13	0.8150	0.8150	0.8000	0.8100	-0.613%	62,133	+20.000%
2022-04-12	0.8200	0.8200	0.8000	0.8150	-0.610%	121,657	+19.264%
2022-04-11	0.8200	0.8200	0.8000	0.8200	0.000%	61,520	+18.537%
2022-04-08	0.8250	0.8250	0.8100	0.8200	-0.606%	12,537	+18.537%
2022-04-07	0.8350	0.8350	0.8200	0.8250	-0.602%	165,163	+17.818%
2022-04-06	0.8350	0.8350	0.8300	0.8300	-0.599%	43,111	+17.108%
2022-04-05	0.8650	0.8650	0.8350	0.8350	-2.907%	99,323	+16.407%
2022-04-04	0.8550	0.8600	0.8400	0.8600	+0.585%	43,462	+13.023%
2022-04-01	0.8600	0.8600	0.8500	0.8550	-0.581%	6,331	+13.684%
2022-03-31	0.8650	0.8650	0.8600	0.8600	-0.578%	38,720	+13.023%
2022-03-30	0.8700	0.8700	0.8600	0.8650	-0.575%	51,424	+12.370%
2022-03-29	0.8750	0.8750	0.8600	0.8700	0.000%	83,101	+11.724%
2022-03-28	0.8800	0.8800	0.8400	0.8700	-0.571%	217,993	+11.724%
2022-03-25	0.8850	0.8850	0.8700	0.8750	-1.130%	334,098	+11.086%
2022-03-24	0.8850	0.8850	0.8700	0.8850	0.000%	7,201	+9.831%
2022-03-23	0.9100	0.9150	0.8850	0.8850	-3.279%	190,664	+9.831%
2022-03-22	0.9050	0.9150	0.9000	0.9150	+2.809%	221,423	+6.230%
2022-03-21	0.8850	0.8900	0.8900	0.8900	+0.565%	70,332	+9.213%
2022-03-18	0.8850	0.8850	0.8700	0.8850	0.000%	12,616	+9.831%
2022-03-17	0.8850	0.8850	0.8850	0.8850	0.000%	32,772	+9.831%
2022-03-16	0.8950	0.8950	0.8800	0.8850	-0.562%	58,572	+9.831%
2022-03-15	0.8950	0.8950	0.8900	0.8900	-0.559%	23,713	+9.213%
2022-03-14	0.8900	0.9000	0.8700	0.8950	+0.562%	40,130	+8.603%
2022-03-11	0.8800	0.8900	0.8600	0.8900	+1.136%	55,308	+9.213%
2022-03-10	0.8850	0.8850	0.8700	0.8800	-0.565%	18,497	+10.455%
2022-03-09	0.8800	0.8680	0.8680	0.8850	+0.568%	13,937	+9.831%
2022-03-08	0.8900	0.8900	0.8700	0.8800	-1.124%	79,625	+10.455%
2022-03-07	0.8950	0.8950	0.8800	0.8900	-0.559%	36,146	+9.213%
2022-03-04	0.9350	0.8950	0.8800	0.8950	-3.763%	62,865	+8.603%
2022-03-03	0.9450	0.9450	0.9250	0.9300	-1.587%	123,903	+4.516%
2022-03-01	0.9350	0.9450	0.9350	0.9450	+1.070%	60,369	+2.857%
2022-02-28	0.9350	0.9350	0.9200	0.9350	0.000%	62,622	+3.957%
2022-02-25	0.9300	0.9350	0.9300	0.9350	+0.538%	81,371	+3.957%
2022-02-24	0.9350	0.9400	0.9200	0.9300	-3.627%	62,557	+4.516%
2022-02-23	0.9650	0.9650	0.9500	0.9650	0.000%	15,384	+0.725%
2022-02-22	0.9650	0.9750	0.9550	0.9650	-1.026%	54,633	+0.725%
2022-02-21	0.9750	0.9750	0.9700	0.9750	0.000%	56,653	-0.308%
2022-02-18	0.9850	0.9800	0.9700	0.9750	-1.015%	22,505	-0.308%
2022-02-17	0.9650	0.9850	0.9600	0.9850	+1.546%	43,767	-1.320%
2022-02-16	0.9550	0.9700	0.9400	0.9700	+0.622%	224,576	+0.206%
2022-02-15	0.9400	0.9640	0.9400	0.9640	+3.102%	101,664	+0.830%
2022-02-14	0.9750	0.9750	0.9350	0.9350	-4.103%	168,901	+3.957%
2022-02-11	0.9850	0.9850	0.9700	0.9750	-1.015%	61,743	-0.308%
2022-02-10	0.9700	0.9850	0.9600	0.9850	+1.546%	156,176	-1.320%
2022-02-09	0.9600	0.9700	0.9500	0.9700	+1.042%	61,831	+0.206%
2022-02-08	1.0000	1.0020	0.9600	0.9600	-4.192%	227,979	+1.250%
2022-02-07	1.0000	1.0020	1.0000	1.0020	-0.299%	38,981	-2.994%
2022-02-04	1.0150	1.0150	1.0000	1.0050	-0.985%	37,393	-3.284%
2022-02-03	1.0200	1.0200	1.0100	1.0150	-0.490%	20,875	-4.236%
2022-02-02	1.0200	1.0200	1.0200	1.0200	0.000%	11,164	-4.706%
2022-02-01	1.0300	1.0300	1.0100	1.0200	-0.971%	38,880	-4.706%
2022-01-31	1.0500	1.0500	1.0300	1.0300	-0.962%	66,416	-5.631%
2022-01-28	1.0500	1.0500	1.0300	1.0400	0.000%	44,261	-6.538%
2022-01-27	1.0500	1.0500	1.0400	1.0400	-0.952%	34,681	-6.538%
2022-01-26	1.0500	1.0600	1.0500	1.0500	-0.943%	115,661	-7.429%
2022-01-25	1.0450	1.0500	1.0500	1.0600	+0.474%	68,104	-8.302%
2022-01-24	1.1150	1.1150	1.0550	1.0550	-5.381%	102,904	-7.867%
2022-01-21	1.1250	1.1250	1.1000	1.1150	-0.889%	46,414	-12.825%
2022-01-20	1.1200	1.1350	1.1350	1.1250	-0.442%	581,302	-13.600%
2022-01-19	1.0900	1.1300	1.1150	1.1300	+3.670%	99,420	-13.982%
2022-01-18	1.0800	1.0800	1.0800	1.0900	+0.926%	145,651	-10.826%
2022-01-17	1.0800	1.0800	1.0600	1.0800	0.000%	29,671	-10.000%
2022-01-14	1.0800	1.0800	1.0600	1.0800	0.000%	43,144	-10.000%
2022-01-13	1.0800	1.0800	1.0600	1.0800	0.000%	113,031	-10.000%
2022-01-12	1.0800	1.0800	1.0600	1.0800	0.000%	13,664	-10.000%
2022-01-11	1.0650	1.0800	1.0500	1.0800	+1.408%	99,317	-10.000%
2022-01-10	1.0650	1.0500	1.0500	1.0650	0.000%	116,270	-8.732%
2022-01-07	1.0650	1.0650	1.0500	1.0650	0.000%	54,392	-8.732%
2022-01-06	1.0850	1.0850	1.0650	1.0650	-1.843%	64,130	-8.732%
2022-01-05	1.0400	1.0850	1.0750	1.0850	+4.831%	58,330	-10.415%
2022-01-04	1.0200	1.0350	1.0200	1.0350	+1.970%	48,015	-6.087%
2021-12-31	1.0150	1.0150	1.0000	1.0150	0.000%	10,145	-4.236%
2021-12-30	1.0150	1.0150	1.0000	1.0150	0.000%	19,002	-4.236%
2021-12-29	0.9600	1.0200	0.9500	1.0150	+6.283%	98,179	-4.236%
2021-12-24	0.9400	0.9550	0.9300	0.9550	+1.596%	21,417	+1.780%
2021-12-23	0.9150	0.9450	0.9000	0.9400	+2.732%	155,486	+3.404%
2021-12-22	0.9100	0.9150	0.8900	0.9150	+0.549%	41,105	+6.230%
2021-12-21	0.9100	0.9100	0.8900	0.9100	0.000%	145,072	+6.813%
2021-12-20	0.9150	0.9150	0.9000	0.9100	-2.674%	37,481	+6.813%
2021-12-17	0.9400	0.9400	0.9300	0.9350	-0.532%	134,198	+3.957%
2021-12-16	0.9700	0.9700	0.9400	0.9400	-2.083%	65,470	+3.404%
2021-12-15	0.9700	0.9600	0.9420	0.9600	+0.524%	24,804	+1.250%
2021-12-14	0.9700	0.9700	0.9500	0.9550	-1.546%	66,066	+1.780%
2021-12-13	0.9700	0.9700	0.9500	0.9700	0.000%	37,838	+0.206%
2021-12-10	0.9700	0.9800	0.9700	0.9700	-1.020%	15,008	+0.206%
2021-12-09	0.9900	0.9900	0.9700	0.9800	-2.000%	108,991	-0.816%
2021-12-07	0.9600	1.0000	1.0000	1.0000	+3.627%	139,768	-2.800%
2021-12-02	0.9850	0.9850	0.9600	0.9650	-1.026%	41,661	+0.725%
2021-11-30	1.0000	1.0000	0.9750	0.9750	-2.985%	93,376	-0.308%
2021-11-29	1.0100	1.0100	1.0050	1.0050	-0.495%	47,698	-3.284%
2021-11-26	1.0000	1.0100	0.9800	1.0100	-1.463%	123,680	-3.762%
2021-11-25	1.0250	1.0250	1.0250	1.0250	0.000%	38,458	-5.171%
2021-11-24	1.0300	1.0300	1.0200	1.0250	-0.485%	131,119	-5.171%
2021-11-23	1.0300	1.0300	1.0200	1.0300	0.000%	47,449	-5.631%
2021-11-22	1.0400	1.0300	1.0300	1.0300	-0.962%	51,550	-5.631%
2021-11-19	1.0700	1.0700	1.0700	1.0400	0.000%	82,080	-6.538%
2021-11-18	1.0500	1.0700	1.0400	1.0400	-2.804%	135,823	-6.538%
2021-11-17	1.0750	1.0700	1.0700	1.0700	-0.926%	67,551	-9.159%

.dark-mode .bhc0rR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhc0rR{ color: #333333; background-color: white; border: 2px solid #333333; }CPCTHE CITY PUB GROUP PLCstock LSE

CPC
THE CITY PUB GROUP PLC
stock LSE