Cppgroup Plc Historical Data - CPP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Cppgroup Plc (CPP)
Cppgroup Plc (CPP) Historical

Cppgroup Plc (CPP)

85.00

-1.00

( -1.16% )

Updated: 04:00:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.25	-3.68271954674	88.25	90	85	1509	86.10450086	DE
4	-2.5	-2.85714285714	87.5	91.5	82	745	86.55664364	DE
12	-26	-23.4234234234	111	111.5	82	4108	96.36526235	DE
26	-54.5	-39.0681003584	139.5	139.5	82	2609	103.37302836	DE
52	-68	-44.4444444444	153	190	82	2722	135.11919537	DE
156	-182	-68.1647940075	267	268	82	5696	177.8514614	DE
260	-154	-64.4351464435	239	585	82	16860	345.43430091	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742837400	86	-1.5	-1.71	85	90	85	7026
1742578200	87.5	-0.75	-0.85	87.5	87.5	87.5	500
1742491800	88.25	0	0.00	88.25	88.25	88.25	0
1742405400	88.25	0	0.00	88.25	88.25	88.25	7
1742319000	88.25	0	0.00	88.25	88.25	88.25	10
1742232600	88.25	2.25	2.62	90	91.5	88.25	2501
1741973400	86	0	0.00	86	86	86	280
1741887000	86	-2	-2.27	86	86	86	0
1741800600	88	2	2.33	88	88	88	65
1741714200	86	0	0.00	82	90	82	482
1741627800	86	-1.5	-1.71	85	90	85	2869
1741368600	87.5	0	0.00	87.5	87.5	87.5	0
1741282200	87.5	0	0.00	87.5	87.5	87.5	0
1741195800	87.5	0	0.00	87.5	87.5	87.5	0
1741109400	87.5	0	0.00	87.5	87.5	87.5	183
1741023000	87.5	0	0.00	90	90	87.5	496
1740763800	87.5	0	0.00	87.5	87.5	87.5	368
1740677400	87.5	0	0.00	87.5	87.5	87.5	0
1740591000	87.5	0	0.00	87.5	87.5	87.5	111
1740504600	87.5	0	0.00	87.5	87.5	87.5	11
1740418200	87.5	0	0.00	87.5	87.5	87.5	1014
1740159000	87.5	0	0.00	85	87.5	84	1497
1740072600	87.5	0	0.00	90	90	87.5	78
1739986200	87.5	0	0.00	85	87.5	85	2505
1739899800	87.5	0	0.00	90	90	87.5	5
1739813400	87.5	0	0.00	87.5	87.5	87.5	0
1739554200	87.5	0	0.00	87.5	87.5	87.5	2500
1739467800	87.5	0	0.00	87.5	87.5	87.5	0
1739381400	87.5	0	0.00	85	87.5	85	2505
1739295000	87.5	0	0.00	90	90	87.5	3565
1739208600	87.5	-1.5	-1.69	87.5	87.5	87.5	10530
1738949400	89	-2.5	-2.73	89	89	89	4510
1738863000	91.5	1.5	1.67	87	91.5	87	5939
1738776600	90	-6.75	-6.98	94	95	87	14080
1738690200	96.75	-1	-1.02	96	96.75	94	8782
1738603800	97.75	0.25	0.26	97.75	97.75	97.75	1500
1738344600	97.5	-0.25	-0.26	96	97.5	96	63
1738258200	97.75	0.5	0.51	99.5	99.5	96	411
1738171800	97.25	-0.5	-0.51	96	97.25	96	557
1738085400	97.75	2.75	2.89	97.75	97.75	97.75	10
1737999000	95	-2	-2.06	95	95	95	4287
1737739800	97	-1	-1.02	97	97	97	0
1737653400	98	0	0.00	98	98	98	0
1737567000	98	-0.5	-0.51	98	98	98	9000
1737480600	98.5	0	0.00	98.5	98.5	98.5	341
1737394200	98.5	0	0.00	98.5	98.5	98.5	106
1737135000	98.5	0	0.00	98.5	98.5	98.5	5500
1737048600	98.5	0.75	0.77	99.5	99.5	98.5	8746
1736962200	97.75	0.25	0.26	100	100	97.75	103071
1736875800	97.5	-13.5	-12.16	109	109	97	16250
1736789400	111	-0.5	-0.45	111	111	111	0
1736530200	111.5	0	0.00	111.5	111.5	111.5	20000
1736443800	111.5	0	0.00	111.5	111.5	111.5	0
1736357400	111.5	0	0.00	111.5	111.5	111.5	0
1736271000	111.5	0	0.00	111.5	111.5	111.5	15
1736184600	111.5	0	0.00	111.5	111.5	111.5	1
1735925400	111.5	0.5	0.45	111.5	111.5	111.5	10
1735839000	111	0	0.00	111	111	111	33
1735666200	111	0	0.00	111	111	111	64
1735579800	111	-0.5	-0.45	111	111	111	500
1735320600	111.5	0	0.00	111.5	111.5	111.5	0

TechX Technologies

Perdoceo Education

Grupo Aeroportuario Del ...

BNP Paribas Issuance

Vontobel Financial Produ...

Maple Gold Mines

Deutsche Telekom

BNP Paribas Issuance

Intesa Sanpaolo

Invesco Industrials S&p ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions