Dark

CPP
CPPGROUP PLC
stock LSE

Inactive

Jul 30, 2024

156.00GBX-4.000%(-6.50)598

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	156.0000	156.0000	156.0000	156.0000	-4.000%	598	0.000%
2024-07-22	160.0000	160.0000	160.0000	162.5000	-0.612%	1,000	-4.000%
2024-07-18	156.0000	156.0000	156.0000	163.5000	0.000%	369	-4.587%
2024-07-17	170.0000	170.0000	156.0000	163.5000	+0.926%	112	-4.587%
2024-07-15	156.0000	156.0000	156.0000	162.0000	-2.703%	45	-3.704%
2024-07-08	162.0000	170.0000	162.0000	166.5000	+2.462%	12,224	-6.306%
2024-07-02	162.0000	162.0000	162.0000	162.5000	-1.813%	4,993	-4.000%
2024-07-01	162.0000	171.0000	162.0000	165.5000	-0.601%	12,096	-5.740%
2024-06-28	162.0000	162.0000	162.0000	166.5000	+1.216%	14,833	-6.306%
2024-06-27	162.0000	166.0000	162.0000	164.5000	-0.604%	69,943	-5.167%
2024-06-26	170.0000	170.0000	162.0000	165.5000	0.000%	40	-5.740%
2024-06-18	162.0000	162.0000	162.0000	165.5000	0.000%	100	-5.740%
2024-06-14	165.0000	165.0000	164.0000	165.5000	-3.779%	14,324	-5.740%
2024-06-10	166.0000	166.0000	166.0000	172.0000	+2.994%	6,218	-9.302%
2024-06-05	167.0000	167.0000	167.0000	167.0000	-2.624%	1,384	-6.587%
2024-05-28	165.0000	165.0000	165.0000	171.5000	+0.882%	18	-9.038%
2024-05-23	165.0000	170.0000	165.0000	170.0000	-0.293%	102	-8.235%
2024-05-21	174.0000	174.0000	174.0000	170.5000	-0.872%	1,131	-8.504%
2024-05-20	190.0000	190.0000	170.0000	172.0000	-3.371%	18,431	-9.302%
2024-05-02	174.0000	174.0000	174.0000	178.0000	+11,766.667%	9	-12.360%
2024-03-22	1.5000	1.5000	1.5000	1.5000	-1.316%	7	+10,300.000%
2024-03-20	1.4700	1.5900	1.4700	1.5200	0.000%	1,024	+10,163.158%
2024-03-19	1.4700	1.4700	1.4700	1.5200	+1.333%	197	+10,163.158%
2024-03-12	1.5000	1.5000	1.5000	1.5000	0.000%	325	+10,300.000%
2024-03-11	1.5500	1.5500	1.5000	1.5000	-7.692%	6,000	+10,300.000%
2024-03-07	1.6000	1.6000	1.6000	1.6250	0.000%	417	+9,500.000%
2024-03-06	1.6000	1.6000	1.6000	1.6250	0.000%	190	+9,500.000%
2024-03-04	1.6500	1.6500	1.6500	1.6250	0.000%	1,239	+9,500.000%
2024-02-27	1.5600	1.5600	1.5600	1.6250	+4.839%	3,000	+9,500.000%
2024-02-26	1.5000	1.5500	1.5000	1.5500	+3.333%	2,000	+9,964.516%
2024-02-23	1.5000	1.5000	1.5000	1.5000	-4.153%	59	+10,300.000%
2024-02-22	1.5300	1.5300	1.5300	1.5650	-0.318%	2	+9,868.051%
2024-02-20	1.5200	1.5200	1.5200	1.5700	+0.641%	1,011	+9,836.306%
2024-02-15	1.4200	1.5500	1.4000	1.5600	+7.216%	19,966	+9,900.000%
2024-02-09	1.4200	1.5000	1.4200	1.4550	-1.020%	7,276	+10,621.649%
2024-02-05	1.5400	1.5400	1.5400	1.4700	-0.339%	1,062	+10,512.245%
2024-01-29	1.4500	1.4500	1.4500	1.4750	+1.724%	5,576	+10,476.271%
2024-01-25	1.5000	1.5000	1.4500	1.4500	-5.844%	2,500	+10,658.621%
2024-01-23	1.4800	1.4800	1.4800	1.5400	+2.667%	13,144	+10,029.870%
2024-01-22	1.4000	1.5000	1.4000	1.5000	+7.914%	1,221	+10,300.000%
2024-01-19	1.4400	1.4400	1.3800	1.3900	-2.456%	2,911	+11,123.022%
2024-01-17	1.4000	1.4800	1.4000	1.4250	-1.042%	2,918	+10,847.368%
2024-01-15	1.4000	1.4000	1.4000	1.4400	+2.857%	2,156	+10,733.333%
2024-01-10	1.4500	1.4500	1.4000	1.4000	-3.448%	100	+11,042.857%
2024-01-09	1.4100	1.4100	1.4100	1.4500	0.000%	2,162	+10,658.621%
2024-01-02	1.5000	1.5000	1.4500	1.4500	-3.333%	2,061	+10,658.621%
2023-12-28	1.5000	1.5000	1.5000	1.5000	0.000%	1,333	+10,300.000%
2023-12-27	1.5500	1.5500	1.5000	1.5000	-3.226%	817	+10,300.000%
2023-12-22	1.6000	1.6000	1.5500	1.5500	-3.125%	1,603	+9,964.516%
2023-12-21	1.6000	1.6000	1.6000	1.6000	0.000%	1,232	+9,650.000%
2023-12-20	1.5000	1.6000	1.5000	1.6000	+6.667%	2,457	+9,650.000%
2023-12-19	1.5500	1.5500	1.5000	1.5000	-4.459%	798	+10,300.000%
2023-12-18	1.5200	1.5200	1.5200	1.5700	+1.290%	810	+9,836.306%
2023-12-15	1.5500	1.5500	1.5500	1.5500	0.000%	847	+9,964.516%
2023-12-14	1.6000	1.6000	1.5500	1.5500	-3.125%	777	+9,964.516%
2023-12-13	1.6000	1.6000	1.6000	1.6000	0.000%	777	+9,650.000%
2023-12-06	1.6000	1.6000	1.6000	1.6000	-3.904%	2,500	+9,650.000%
2023-12-05	1.7000	1.7000	1.7000	1.6650	+4.063%	7,441	+9,269.369%
2023-12-01	1.6000	1.6000	1.6000	1.6000	0.000%	739	+9,650.000%
2023-11-30	1.6000	1.6000	1.6000	1.6000	-1.235%	1,000	+9,650.000%
2023-11-29	1.6200	1.6200	1.6200	1.6200	+1.250%	10,723	+9,529.630%
2023-11-28	1.5000	1.6000	1.5000	1.6000	+6.667%	1,802	+9,650.000%
2023-11-27	1.4500	1.5000	1.4000	1.5000	+7.143%	1,071	+10,300.000%
2023-11-24	1.2500	1.4000	1.2500	1.4000	+8.108%	3,000	+11,042.857%
2023-11-22	1.3300	1.3300	1.3300	1.2950	+0.388%	18	+11,946.332%
2023-11-07	1.2500	1.2500	1.2500	1.2900	+3.200%	3,077	+11,993.023%
2023-11-06	1.2500	1.2500	1.2500	1.2500	0.000%	24	+12,380.000%
2023-11-02	1.2500	1.2500	1.2500	1.2500	0.000%	312	+12,380.000%
2023-10-31	1.2500	1.2500	1.2500	1.2500	+0.402%	6	+12,380.000%
2023-10-30	1.2000	1.2900	1.2000	1.2450	+3.750%	2,568	+12,430.120%
2023-10-27	1.2000	1.2000	1.2000	1.2000	0.000%	7	+12,900.000%
2023-10-26	1.2000	1.2000	1.2000	1.2000	-3.614%	1,122	+12,900.000%
2023-10-13	1.3000	1.3000	1.2000	1.2450	+3.750%	10,152	+12,430.120%
2023-10-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	+12,900.000%
2023-10-10	1.2000	1.2000	1.2000	1.2000	-5.882%	383	+12,900.000%
2023-10-09	1.3200	1.3200	1.3200	1.2750	-4.494%	9,000	+12,135.294%
2023-10-04	1.3200	1.3200	1.3200	1.3350	+2.692%	199	+11,585.393%
2023-09-28	1.5050	1.5050	1.3000	1.3000	-13.621%	7,333	+11,900.000%
2023-09-27	1.5050	1.5050	1.5050	1.5050	+11.481%	84	+10,265.449%
2023-09-26	1.4000	1.4000	1.3500	1.3500	-8.475%	16,000	+11,455.556%
2023-09-21	1.4500	1.4500	1.4500	1.4750	-13.235%	11,694	+10,476.271%
2023-09-19	1.6000	1.7000	1.6000	1.7000	+7.937%	15,000	+9,076.471%
2023-09-18	1.5900	1.5900	1.5900	1.5750	+0.318%	1,912	+9,804.762%
2023-09-15	1.5500	1.5500	1.5500	1.5700	+1.618%	5,824	+9,836.306%
2023-09-11	1.5500	1.5900	1.5500	1.5450	-3.438%	2,982	+9,997.087%
2023-09-07	1.6000	1.6000	1.6000	1.6000	0.000%	2,000	+9,650.000%
2023-08-30	1.6000	1.6000	1.6000	1.6000	0.000%	24	+9,650.000%
2023-08-24	1.6000	1.6000	1.6000	1.6000	+2.894%	0	+9,650.000%
2023-08-23	1.4900	1.5500	1.4500	1.5550	+5.782%	17,298	+9,932.154%
2023-08-22	1.4700	1.4700	1.4000	1.4700	-8.125%	24,363	+10,512.245%
2023-08-21	1.7000	1.7000	1.6000	1.6000	+1.911%	2,000	+9,650.000%
2023-08-17	1.5000	1.5000	1.5000	1.5700	-7.647%	914	+9,836.306%
2023-08-09	1.7000	1.7000	1.7000	1.7000	+4.938%	5	+9,076.471%
2023-08-04	1.6000	1.6900	1.6000	1.6200	-1.520%	5,929	+9,529.630%
2023-08-02	1.7000	1.7000	1.6000	1.6450	-6.000%	21,975	+9,383.283%
2023-08-01	1.8000	1.8000	1.7400	1.7500	-5.149%	13,053	+8,814.286%
2023-07-28	1.8000	1.8000	1.8000	1.8450	-2.895%	914	+8,355.285%
2023-07-26	1.9000	1.9000	1.9000	1.9000	0.000%	66	+8,110.526%
2023-07-06	1.9000	1.9000	1.9000	1.9000	0.000%	81	+8,110.526%
2023-06-27	2.0000	2.0000	1.9000	1.9000	-5.000%	250	+8,110.526%
2023-06-26	2.0000	2.0000	2.0000	2.0000	+8.401%	47	+7,700.000%
2023-06-23	1.8400	1.8400	1.8400	1.8450	-10.437%	12,631	+8,355.285%
2023-06-12	2.0600	2.0600	2.0600	2.0600	0.000%	1,813	+7,472.816%
2023-06-09	2.0000	2.0600	2.0000	2.0600	+3.000%	3,073	+7,472.816%
2023-05-25	2.0000	2.0000	2.0000	2.0000	+4.439%	1,020	+7,700.000%
2023-05-24	1.8400	1.8400	1.8400	1.9150	-4.250%	139	+8,046.214%
2023-05-22	2.0000	2.0000	2.0000	2.0000	0.000%	337	+7,700.000%
2023-05-19	2.1500	2.1500	2.0000	2.0000	+2.564%	1,259	+7,700.000%
2023-05-18	2.0000	2.0000	2.0000	1.9500	-3.941%	5,817	+7,900.000%
2023-05-17	2.0000	2.0000	2.0000	2.0300	-2.404%	2,000	+7,584.729%
2023-05-15	2.0000	2.0000	2.0000	2.0800	-1.887%	209	+7,400.000%
2023-04-27	2.2200	2.2200	2.2200	2.1200	0.000%	1	+7,258.491%
2023-04-25	2.0200	2.0200	2.0200	2.1200	0.000%	4,000	+7,258.491%
2023-04-24	2.1800	2.1800	2.1000	2.1200	-4.933%	252	+7,258.491%
2023-04-21	2.1800	2.1800	2.1800	2.2300	+4.206%	12,386	+6,895.516%
2023-04-20	2.2000	2.2000	2.1600	2.1400	-3.604%	9,157	+7,189.720%
2023-04-14	2.2200	2.2200	2.2000	2.2200	-3.057%	19,173	+6,927.027%
2023-04-12	2.3600	2.3600	2.3600	2.2900	-0.435%	16	+6,712.227%
2023-04-11	2.3800	2.3800	2.3800	2.3000	-4.167%	54	+6,682.609%
2023-04-06	2.3800	2.3800	2.3600	2.4000	-1.639%	8,646	+6,400.000%
2023-04-05	2.3800	2.5000	2.3800	2.4400	+6.087%	8,841	+6,293.443%
2023-04-04	2.3000	2.3000	2.3000	2.3000	-2.128%	45	+6,682.609%
2023-03-31	2.3400	2.3600	2.3400	2.3500	+7.306%	8,951	+6,538.298%
2023-03-28	2.0800	2.2800	2.0800	2.1900	0.000%	46,879	+7,023.288%
2023-03-23	2.2000	2.2000	2.2000	2.1900	-3.524%	18,508	+7,023.288%
2023-03-21	2.2200	2.2200	2.2200	2.2700	+0.889%	5,506	+6,772.247%
2023-03-16	2.3000	2.3000	2.2000	2.2500	-6.250%	14,309	+6,833.333%
2023-03-15	2.4000	2.4000	2.3000	2.4000	-4.762%	7,491	+6,400.000%
2023-03-14	2.6000	2.6000	2.4000	2.5200	+0.800%	6,671	+6,090.476%
2023-03-13	2.4000	2.4000	2.4000	2.5000	+4.167%	2,057	+6,140.000%
2023-03-10	2.5000	2.5000	2.4000	2.4000	-2.041%	28,000	+6,400.000%
2023-03-09	2.5000	2.5000	2.3200	2.4500	+4.255%	30,220	+6,267.347%
2023-03-08	2.3600	2.3600	2.3600	2.3500	+2.620%	5,000	+6,538.298%
2023-03-01	2.2600	2.4000	2.2600	2.2900	+5.046%	20,931	+6,712.227%
2023-02-27	2.2000	2.2000	2.1000	2.1800	-1.802%	8,799	+7,055.963%
2023-02-24	2.0800	2.2200	2.0800	2.2200	+13.846%	23,878	+6,927.027%
2023-02-20	1.9100	1.9100	1.9100	1.9500	0.000%	276	+7,900.000%
2023-02-16	2.1000	2.1200	2.0000	1.9500	+5.405%	530,521	+7,900.000%
2023-02-15	1.6500	1.8000	1.6500	1.8500	+15.625%	26,586	+8,332.432%
2023-02-13	1.5500	1.5500	1.5500	1.6000	-1.538%	750	+9,650.000%
2023-02-10	1.6000	1.6000	1.6000	1.6250	-5.797%	15,700	+9,500.000%
2023-02-06	1.7000	1.7000	1.7000	1.7250	+1.471%	1,110	+8,943.478%
2023-02-03	1.6800	1.7000	1.6800	1.7000	-2.857%	2,628	+9,076.471%
2023-02-01	1.7000	1.7500	1.6800	1.7500	-2.778%	5,357	+8,814.286%
2023-01-31	1.7000	1.7000	1.7000	1.8000	0.000%	49	+8,566.667%
2023-01-30	1.7000	1.7000	1.7000	1.8000	-1.370%	19	+8,566.667%
2023-01-27	1.9000	1.9000	1.7500	1.8250	-8.750%	12,367	+8,447.945%
2023-01-26	2.1200	2.1200	2.0000	2.0000	-8.257%	31,993	+7,700.000%
2023-01-25	2.0000	2.3400	1.9000	2.1800	+14.737%	47,088	+7,055.963%
2023-01-24	1.3700	2.1200	1.3700	1.9000	+43.939%	190,229	+8,110.526%
2023-01-23	1.2500	1.2800	1.2500	1.3200	+23.944%	46,733	+11,718.182%
2023-01-19	1.0700	1.0700	1.0700	1.0650	-3.182%	10,072	+14,547.887%
2023-01-09	1.0500	1.0500	1.0500	1.1000	0.000%	358	+14,081.818%
2023-01-04	1.0500	1.0500	1.0500	1.1000	+2.326%	138	+14,081.818%
2022-12-21	1.0900	1.0900	1.0900	1.0750	-1.376%	0	+14,411.628%
2022-12-20	1.1500	1.1500	1.1000	1.0900	-3.111%	5,048	+14,211.927%
2022-12-16	1.1500	1.1500	1.1300	1.1250	-4.255%	3,000	+13,766.667%
2022-12-13	1.1500	1.1500	1.1500	1.1750	0.000%	823	+13,176.596%
2022-12-12	1.1700	1.1700	1.1500	1.1750	0.000%	116	+13,176.596%
2022-12-07	1.2000	1.2000	1.2000	1.1750	0.000%	67	+13,176.596%
2022-12-05	1.2000	1.2000	1.2000	1.1750	+9.302%	1,012	+13,176.596%
2022-11-23	1.0800	1.0800	1.0700	1.0750	-2.273%	3,157	+14,411.628%
2022-11-22	1.1400	1.1400	1.1400	1.1000	-7.173%	6,001	+14,081.818%
2022-11-21	1.1400	1.1400	1.1400	1.1850	0.000%	350	+13,064.557%
2022-11-18	1.2300	1.2300	1.2300	1.1850	0.000%	321	+13,064.557%
2022-11-17	1.2300	1.2300	1.2300	1.1850	0.000%	972	+13,064.557%
2022-11-16	1.0700	1.1700	1.0700	1.1850	+16.176%	13,950	+13,064.557%
2022-11-15	0.9400	1.0400	0.9400	1.0200	+2.000%	12,785	+15,194.118%
2022-11-09	1.0000	1.0000	1.0000	1.0000	+3.093%	598	+15,500.000%
2022-10-20	1.0800	1.0800	0.9500	0.9700	-13.778%	9,391	+15,982.474%
2022-10-19	1.3000	1.3000	1.1500	1.1250	-17.279%	17,974	+13,766.667%
2022-10-18	1.3600	1.3600	1.3600	1.3600	-2.857%	635	+11,370.588%
2022-10-13	1.4100	1.4100	1.3700	1.4000	-2.778%	11,553	+11,042.857%
2022-10-12	1.5000	1.5300	1.4500	1.4400	+1.053%	8,000	+10,733.333%
2022-10-05	1.5000	1.5000	1.5000	1.4250	+3.636%	3,564	+10,847.368%
2022-10-04	1.3800	1.4100	1.3800	1.3750	+4.563%	20,549	+11,245.455%
2022-09-29	1.3800	1.3800	1.3800	1.3150	0.000%	2,141	+11,763.118%
2022-09-27	1.4300	1.4300	1.2700	1.3150	-15.161%	9,617	+11,763.118%
2022-09-26	1.5700	1.5700	1.5700	1.5500	-1.274%	2	+9,964.516%
2022-09-23	1.6700	1.6700	1.6000	1.5700	-10.286%	8,000	+9,836.306%
2022-09-21	1.8000	1.8000	1.8000	1.7500	-5.405%	3,709	+8,814.286%
2022-09-14	1.8000	1.8000	1.8000	1.8500	0.000%	16	+8,332.432%
2022-09-02	1.8200	1.8200	1.8200	1.8500	-1.070%	10	+8,332.432%
2022-08-24	1.9000	1.9000	1.9000	1.8700	-5.556%	13,205	+8,242.246%
2022-08-11	2.0000	2.0000	2.0000	1.9800	+4.211%	1,807	+7,778.788%
2022-08-08	1.8600	1.8600	1.8600	1.9000	+2.703%	178	+8,110.526%
2022-07-18	1.7500	1.7500	1.7500	1.8500	0.000%	384	+8,332.432%
2022-07-08	1.9000	1.9000	1.9000	1.8500	+1.370%	1,550	+8,332.432%
2022-07-06	1.9000	1.9000	1.9000	1.8250	+0.551%	66	+8,447.945%
2022-06-28	1.9000	1.9000	1.9000	1.8150	+1.681%	37	+8,495.041%
2022-06-21	1.8500	1.8500	1.8500	1.7850	-1.108%	2,647	+8,639.496%
2022-06-17	1.8100	1.8100	1.8100	1.8050	-2.957%	304	+8,542.659%
2022-06-16	1.8500	1.9000	1.8000	1.8600	-2.105%	4,813	+8,287.097%
2022-06-14	1.8800	1.9600	1.8800	1.9000	-1.554%	8,806	+8,110.526%
2022-06-13	2.0200	2.1000	1.9000	1.9300	-0.258%	14,096	+7,982.902%
2022-06-08	1.9400	2.0000	1.9400	1.9350	+4.595%	4,542	+7,962.016%
2022-06-07	1.8900	1.9000	1.8900	1.8500	0.000%	5,013	+8,332.432%
2022-06-06	1.9500	1.9500	1.8000	1.8500	-2.632%	5,505	+8,332.432%
2022-06-01	1.8300	1.8300	1.8100	1.9000	-5.000%	3,107	+8,110.526%
2022-05-31	2.1000	2.1000	1.8600	2.0000	-16.667%	15,530	+7,700.000%
2022-05-19	2.4800	2.4800	2.4800	2.4000	-0.415%	805	+6,400.000%
2022-05-10	2.4400	2.4400	2.3200	2.4100	-6.226%	2,648	+6,373.029%
2022-05-06	2.6800	2.6800	2.6800	2.5700	+4.049%	75	+5,970.039%
2022-05-05	2.5000	2.5000	2.5000	2.4700	-4.633%	745	+6,215.789%
2022-05-03	2.5000	2.5000	2.5000	2.5900	+4.435%	752	+5,923.166%
2022-04-29	2.5000	2.5000	2.5000	2.4800	+0.405%	4,470	+6,190.323%
2022-04-28	2.4600	2.4600	2.4600	2.4700	+1.646%	1,401	+6,215.789%
2022-04-26	2.4000	2.4400	2.4000	2.4300	0.000%	2,503	+6,319.753%
2022-04-25	2.3400	2.3400	2.3400	2.4300	+1.250%	3,583	+6,319.753%
2022-04-22	2.3400	2.3400	2.3400	2.4000	+1.266%	1,643	+6,400.000%
2022-04-19	2.4400	2.4400	2.4400	2.3700	+1.717%	404	+6,482.278%
2022-04-13	2.3000	2.3000	2.3000	2.3300	-0.851%	5,349	+6,595.279%
2022-04-12	2.4000	2.4000	2.4000	2.3500	-4.082%	10,419	+6,538.298%
2022-04-11	2.4800	2.5000	2.4800	2.4500	0.000%	952	+6,267.347%
2022-04-05	2.3800	2.4000	2.3400	2.4500	+0.410%	3,396	+6,267.347%
2022-04-04	2.4800	2.4800	2.4800	2.4400	+0.412%	7,171	+6,293.443%
2022-04-01	2.4000	2.4000	2.3600	2.4300	+3.846%	854	+6,319.753%
2022-03-31	2.2800	2.2800	2.2800	2.3400	+0.429%	4,507	+6,566.667%
2022-03-30	2.4200	2.4200	2.3000	2.3300	-4.898%	21,389	+6,595.279%
2022-03-29	2.6000	2.6000	2.4400	2.4500	-8.240%	32,964	+6,267.347%
2022-03-24	2.7800	2.7800	2.5600	2.6700	-0.743%	4,233	+5,742.697%
2022-03-23	2.8000	2.8000	2.8000	2.6900	-3.929%	1,973	+5,699.257%
2022-03-14	2.8800	2.8800	2.8800	2.8000	0.000%	166	+5,471.429%
2022-03-11	2.8000	2.8000	2.8000	2.8000	+1.818%	423	+5,471.429%
2022-03-09	2.7200	2.7200	2.7000	2.7500	-2.135%	6,942	+5,572.727%
2022-03-08	2.7800	2.7800	2.7800	2.8100	+2.182%	2,157	+5,451.601%
2022-03-04	2.9000	2.9000	2.8400	2.7500	-11.003%	3,500	+5,572.727%
2022-03-03	3.2000	3.2000	3.0000	3.0900	-8.309%	6,488	+4,948.544%
2022-02-25	3.2000	3.2000	3.2000	3.3700	+2.121%	5	+4,529.080%
2022-02-24	3.4600	3.4600	3.2000	3.3000	-6.780%	3,269	+4,627.273%
2022-02-21	3.6200	3.6200	3.6200	3.5400	-0.562%	134	+4,306.780%
2022-02-18	3.5000	3.5000	3.5000	3.5600	+0.282%	1,246	+4,282.022%
2022-02-17	3.7200	3.7200	3.5400	3.5500	-4.054%	11,838	+4,294.366%
2022-02-16	3.7800	3.8000	3.7000	3.7000	+1.370%	3,501	+4,116.216%
2022-02-15	3.7800	3.7800	3.7800	3.6500	0.000%	25	+4,173.973%
2022-02-14	3.5200	3.5200	3.5200	3.6500	0.000%	40	+4,173.973%
2022-02-11	3.5200	3.5200	3.5200	3.6500	0.000%	32	+4,173.973%
2022-02-10	3.5200	3.5200	3.5200	3.6500	0.000%	17	+4,173.973%
2022-02-08	3.7800	3.7800	3.7800	3.6500	+0.551%	2,140	+4,173.973%
2022-02-04	3.7000	3.7000	3.4800	3.6300	+1.397%	2,003	+4,197.521%
2022-02-01	3.7000	3.7000	3.7000	3.5800	+1.705%	1,369	+4,257.542%
2022-01-24	3.5800	3.5800	3.5800	3.5200	+0.571%	3,045	+4,331.818%
2022-01-21	3.5600	3.5600	3.5600	3.5000	+1.744%	2,296	+4,357.143%
2022-01-19	3.5000	3.5000	3.1600	3.4400	-5.753%	15,773	+4,434.884%
2022-01-18	3.8000	3.8000	3.6000	3.6500	-0.273%	3,100	+4,173.973%
2022-01-12	3.5200	3.5200	3.5200	3.6600	0.000%	76	+4,162.295%
2022-01-10	3.6400	3.6400	3.5600	3.6600	+0.549%	2,474	+4,162.295%
2022-01-07	3.6400	3.6400	3.6400	3.6400	+3.409%	502	+4,185.714%
2022-01-06	3.6200	3.6200	3.6200	3.5200	0.000%	288	+4,331.818%
2022-01-05	3.4200	3.4200	3.4000	3.5200	+2.924%	4,085	+4,331.818%
2021-12-21	3.4400	3.4400	3.3000	3.4200	+3.636%	3,091	+4,461.404%
2021-12-20	3.3000	3.3000	3.3000	3.3000	+1.538%	4,000	+4,627.273%
2021-12-10	3.2000	3.2000	3.2000	3.2500	-0.915%	1,396	+4,700.000%
2021-12-07	3.4000	3.4000	3.2000	3.2800	-11.351%	6,291	+4,656.098%
2021-12-02	3.6600	3.6600	3.6000	3.7000	-4.393%	1,332	+4,116.216%
2021-11-29	3.8000	3.8000	3.8000	3.8700	+0.519%	500	+3,931.008%
2021-11-23	3.8000	3.8000	3.7000	3.8500	+1.316%	1,603	+3,951.948%
2021-11-19	3.8000	3.8000	3.8000	3.8000	-5.000%	56	+4,005.263%
2021-11-18	3.9000	3.9000	3.9000	4.0000	0.000%	1,001	+3,800.000%
2021-11-10	4.0000	4.0000	4.0000	4.0000	-1.961%	4,231	+3,800.000%
2021-11-09	4.0800	4.0800	4.0800	4.0800	-0.488%	21	+3,723.529%
2021-11-08	4.0000	4.0000	4.0000	4.1000	-1.442%	45	+3,704.878%
2021-11-04	4.1600	4.1600	4.1600	4.1600	+1.463%	29	+3,650.000%
2021-11-03	4.0000	4.1800	4.0000	4.1000	-1.442%	1,737	+3,704.878%
2021-11-01	4.1800	4.1800	4.1600	4.1600	+1.463%	80	+3,650.000%
2021-10-29	4.0800	4.0800	4.0000	4.1000	-2.148%	1,308	+3,704.878%
2021-10-28	4.0800	4.0800	4.0800	4.1900	+1.208%	12	+3,623.150%
2021-10-27	4.1000	4.2000	4.0800	4.1400	-3.721%	4,594	+3,668.116%
2021-10-22	4.1200	4.1200	4.1200	4.3000	+0.467%	2,181	+3,527.907%
2021-10-19	4.4800	4.4800	4.2800	4.2800	+1.422%	1,220	+3,544.860%
2021-10-18	4.3000	4.3000	4.3000	4.2200	0.000%	1,396	+3,596.682%
2021-10-15	4.4000	4.4000	4.1400	4.2200	-0.939%	3,871	+3,596.682%
2021-10-14	4.3800	4.3800	4.3800	4.2600	+0.948%	1,001	+3,561.972%
2021-10-13	4.1600	4.2800	4.1400	4.2200	-1.171%	1,067	+3,596.682%
2021-10-12	4.1600	4.1600	4.1600	4.2700	+3.140%	1	+3,553.396%
2021-10-11	4.1400	4.1400	4.1400	4.1400	-1.663%	418	+3,668.116%
2021-10-08	4.2600	4.2600	4.2600	4.2100	-0.237%	1,100	+3,605.463%
2021-10-07	4.1400	4.1400	4.1400	4.2200	+0.238%	91	+3,596.682%
2021-10-06	4.2700	4.2700	4.2700	4.2100	-1.405%	0	+3,605.463%
2021-10-05	4.1400	4.1400	4.1400	4.2700	+1.185%	133	+3,553.396%
2021-10-01	4.2000	4.2000	4.1600	4.2200	-2.765%	5,388	+3,596.682%
2021-09-30	4.2200	4.2200	4.2000	4.3400	-3.556%	1,025	+3,494.470%
2021-09-28	4.2000	4.2000	4.2000	4.5000	0.000%	256	+3,366.667%
2021-09-22	4.2400	4.2400	4.2400	4.5000	0.000%	147	+3,366.667%
2021-09-21	4.3600	4.3600	4.3600	4.5000	-6.250%	326	+3,366.667%
2021-09-20	4.8000	4.8000	4.8000	4.8000	+8.597%	5	+3,150.000%
2021-09-15	4.2200	4.4200	4.2200	4.4200	-1.559%	107	+3,429.412%
2021-09-14	4.5400	4.5400	4.5400	4.4900	-3.233%	1,102	+3,374.388%
2021-09-13	4.5400	4.5600	4.5400	4.6400	-0.429%	6,377	+3,262.069%
2021-09-10	4.7800	4.7800	4.7800	4.6600	0.000%	1	+3,247.639%
2021-09-09	4.7800	4.7800	4.7800	4.6600	0.000%	869	+3,247.639%
2021-09-08	4.7800	4.7800	4.7800	4.6600	+1.525%	1	+3,247.639%
2021-09-07	4.2200	4.2200	4.2200	4.5900	0.000%	1,031	+3,298.693%
2021-09-03	4.4800	4.5000	4.4000	4.5900	-2.132%	2,264	+3,298.693%
2021-09-02	4.5000	4.5000	4.5000	4.6900	+0.860%	1,021	+3,226.226%
2021-08-27	4.5000	4.5000	4.5000	4.6500	+0.868%	265	+3,254.839%
2021-08-26	4.7200	4.7200	4.7200	4.6100	+2.217%	2,002	+3,283.948%
2021-08-25	4.7200	4.7200	4.7200	4.5100	0.000%	15,517	+3,358.980%
2021-08-24	4.3000	4.3000	4.3000	4.5100	0.000%	1,277	+3,358.980%
2021-08-23	4.7200	4.7200	4.4000	4.5100	-1.096%	1,307	+3,358.980%
2021-08-20	4.7200	4.7200	4.4000	4.5600	+1.109%	2,029	+3,321.053%
2021-08-19	4.3000	4.3000	4.3000	4.5100	+7.381%	1,604	+3,358.980%
2021-08-16	4.2000	4.2000	4.2000	4.2000	+0.478%	535	+3,614.286%
2021-08-12	4.1200	4.1200	4.1000	4.1800	-3.908%	1,784	+3,632.057%
2021-08-11	4.2400	4.2400	4.2400	4.3500	+0.928%	1,547	+3,486.207%
2021-08-10	4.4000	4.4000	4.3000	4.3100	-5.066%	4,692	+3,519.490%
2021-08-09	4.5000	4.5000	4.5000	4.5400	+0.889%	403	+3,336.123%
2021-08-06	4.6800	4.6800	4.5000	4.5000	0.000%	733	+3,366.667%
2021-08-05	4.6000	4.6000	4.5000	4.5000	+0.446%	941	+3,366.667%
2021-08-04	4.4000	4.4800	4.4000	4.4800	-1.538%	3,170	+3,382.143%
2021-08-02	4.4400	4.4400	4.4000	4.5500	0.000%	134	+3,328.571%
2021-07-30	4.5000	4.5000	4.4000	4.5500	-0.438%	800	+3,328.571%
2021-07-29	4.5000	4.5000	4.4600	4.5700	+1.556%	750	+3,313.567%
2021-07-28	4.5000	4.5000	4.5000	4.5000	+0.223%	566	+3,366.667%
2021-07-27	4.5000	4.5000	4.5000	4.4900	-1.101%	600	+3,374.388%
2021-07-26	4.4000	4.4000	4.4000	4.5400	-5.417%	305	+3,336.123%
2021-07-23	4.8000	4.8000	4.8000	4.8000	+5.727%	76	+3,150.000%
2021-07-21	4.4000	4.4000	4.4000	4.5400	-0.220%	344	+3,336.123%
2021-07-20	4.4000	4.4000	4.4000	4.5500	+2.477%	400	+3,328.571%
2021-07-19	4.6400	4.6400	4.3000	4.4400	-9.295%	10,000	+3,413.514%
2021-07-16	4.7000	4.7000	4.7000	4.8950	-0.609%	1,040	+3,086.925%
2021-07-14	4.7000	4.7000	4.7000	4.9250	+0.922%	1,716	+3,067.513%
2021-07-12	4.8000	4.8000	4.7000	4.8800	-2.886%	4,487	+3,096.721%
2021-06-24	4.8000	4.8000	4.8000	5.0250	+2.551%	3,027	+3,004.478%
2021-06-22	4.9000	4.9000	4.8000	4.9000	-4.390%	1,528	+3,083.673%
2021-06-21	5.0000	5.0000	5.0000	5.1250	-0.966%	3,295	+2,943.902%
2021-06-16	5.0000	5.0000	5.0000	5.1750	+3.500%	1,000	+2,914.493%
2021-06-14	5.0000	5.0000	5.0000	5.0000	-3.382%	1,000	+3,020.000%
2021-06-11	5.0000	5.0000	5.0000	5.1750	0.000%	1,002	+2,914.493%
2021-06-09	5.0000	5.0000	5.0000	5.1750	0.000%	22	+2,914.493%
2021-06-02	5.3500	5.3500	5.3500	5.1750	0.000%	1,001	+2,914.493%
2021-05-28	5.0000	5.0000	5.0000	5.1750	+0.485%	1,800	+2,914.493%
2021-05-25	5.0000	5.0000	5.0000	5.1500	-3.286%	1,618	+2,929.126%
2021-05-18	5.0000	5.0000	5.0000	5.3250	+0.948%	2,278	+2,829.577%
2021-05-14	5.5500	5.5500	5.5500	5.2750	0.000%	368	+2,857.346%
2021-05-13	5.1000	5.1000	5.1000	5.2750	-0.939%	4,844	+2,857.346%
2021-05-12	5.2000	5.2000	5.2000	5.3250	+2.404%	839	+2,829.577%
2021-05-11	5.2000	5.2000	5.1000	5.2000	-2.804%	1,810	+2,900.000%
2021-05-10	5.1500	5.1500	5.1500	5.3500	+0.469%	2,820	+2,815.888%
2021-05-07	5.1000	5.1000	5.1000	5.3250	0.000%	8	+2,829.577%
2021-05-06	5.1000	5.1000	5.1000	5.3250	0.000%	462	+2,829.577%
2021-05-04	5.1000	5.1000	5.1000	5.3250	-0.467%	2,128	+2,829.577%
2021-04-30	5.2000	5.2000	5.2000	5.3500	-1.835%	2,925	+2,815.888%
2021-04-15	5.2500	5.2500	5.2500	5.4500	-3.111%	5,460	+2,762.385%
2021-04-08	5.4500	5.4500	5.4500	5.6250	-0.881%	4,554	+2,673.333%
2021-04-01	5.8500	5.8500	5.8500	5.6750	+1.339%	6,220	+2,648.899%
2021-03-25	5.4500	5.6000	5.4500	5.6000	+0.448%	11,545	+2,685.714%
2021-03-24	5.2500	5.4000	5.2500	5.5750	+10.178%	29,458	+2,698.206%
2021-03-19	5.0000	5.0000	5.0000	5.0600	-2.692%	4,433	+2,983.004%
2021-03-18	5.0500	5.0500	5.0000	5.2000	+1.463%	3,588	+2,900.000%
2021-03-16	4.9200	5.2000	4.9200	5.1250	+6.328%	11,943	+2,943.902%
2021-03-11	4.7200	4.7200	4.7200	4.8200	0.000%	1,223	+3,136.515%
2021-03-10	4.7200	4.7200	4.7200	4.8200	0.000%	94	+3,136.515%
2021-03-09	4.7000	4.7000	4.7000	4.8200	+0.208%	855	+3,136.515%
2021-03-08	4.7200	4.9200	4.7200	4.8100	-1.434%	252	+3,143.243%
2021-03-05	4.8800	4.8800	4.8800	4.8800	+0.826%	6,303	+3,096.721%
2021-03-03	4.8000	4.8000	4.8000	4.8400	+4.086%	2,514	+3,123.140%
2021-02-23	4.6600	4.6600	4.5000	4.6500	-1.691%	3,066	+3,254.839%
2021-02-22	4.6600	4.6600	4.6600	4.7300	-1.046%	1,695	+3,198.097%
2021-02-17	4.9600	4.9800	4.8600	4.7800	-2.648%	9,248	+3,163.598%
2021-02-16	4.9400	4.9600	4.8800	4.9100	+2.720%	6,028	+3,077.189%
2021-02-09	4.6000	4.6000	4.6000	4.7800	+4.139%	181	+3,163.598%
2021-02-02	4.5000	4.5000	4.5000	4.5900	-0.217%	214	+3,298.693%
2021-02-01	4.5000	4.5000	4.5000	4.6000	+0.218%	277	+3,291.304%
2021-01-29	4.5000	4.5000	4.5000	4.5900	-0.217%	227	+3,298.693%
2021-01-28	4.5000	4.5200	4.5000	4.6000	-3.967%	1,952	+3,291.304%
2021-01-26	4.6000	4.6000	4.6000	4.7900	0.000%	1,118	+3,156.785%
2021-01-22	4.6000	4.6000	4.6000	4.7900	+1.268%	2,721	+3,156.785%
2021-01-20	4.8200	4.8800	4.5800	4.7300	-5.020%	5,357	+3,198.097%
2021-01-18	3.9000	5.0500	3.9000	4.9800	+51.829%	27,354	+3,032.530%

.dark-mode .jQtRJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQtRJc{ color: #333333; background-color: white; border: 2px solid #333333; }CPPCPPGROUP PLCstock LSE

CPP
CPPGROUP PLC
stock LSE