Cppgroup Plc Historical Data - CPP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cppgroup Plc (CPP)

97.00

-1.00

(-1.02%)

Closed January 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.52284263959	98.5	98.5	98	2989	98.19893624	DE
4	-14.5	-13.0044843049	111.5	111.5	97	8612	99.53734027	DE
12	-29	-23.0158730159	126	130	97	3690	103.64417012	DE
26	-66.5	-40.6727828746	163.5	165	97	2554	116.51478127	DE
52	-57.5	-37.216828479	154.5	190	97	2825	142.74491584	DE
156	-261	-72.905027933	358	380	94	5673	181.84102888	DE
260	-251	-72.1264367816	348	585	94	31391	347.84285561	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735061400	111.5	0	0.00	111.5	111.5	111.5	0
1734975000	111.5	0	0.00	111.5	111.5	111.5	15
1734715800	111.5	0	0.00	112	112	109	1624
1734629400	111.5	-2.5	-2.19	112	112	109	3321
1734543000	114	0	0.00	114	114	114	5000
1734456600	114	0	0.00	118	118	114	5045
1734370200	114	0	0.00	114	114	114	10
1734111000	114	-0.5	-0.44	112	114	112	2815
1734024600	114.5	-5.5	-4.58	120	120	112	17266
1733938200	120	-4.5	-3.61	120	120	120	41
1733851800	124.5	2.5	2.05	124.5	124.5	124.5	1000
1733765400	122	-1.5	-1.21	122	122	122	0
1733506200	123.5	3	2.49	123.5	123.5	123.5	0
1733419800	120.5	-4	-3.21	121	121	120	3677
1733333400	124.5	-0.5	-0.40	124.5	124.5	124.5	0
1733247000	125	-1	-0.79	123	125	123	1000
1733160600	126	1	0.80	126	126	126	0
1732901400	125	0.5	0.40	129	129	125	325
1732815000	124.5	0	0.00	120	124.5	120	82
1732728600	124.5	0	0.00	124.5	124.5	124.5	10
1732642200	124.5	0	0.00	128	128	124.5	673
1732555800	124.5	0	0.00	130	130	124.5	182
1732296600	124.5	0	0.00	124.5	124.5	124.5	0
1732210200	124.5	-1	-0.80	121	124.5	121	377
1732123800	125.5	0	0.00	125.5	125.5	125.5	0
1732037400	125.5	-2	-1.57	124	125.5	124	892
1731951000	127.5	2	1.59	127.5	127.5	127.5	0
1731691800	125.5	0	0.00	125.5	125.5	125.5	0
1731605400	125.5	0	0.00	125.5	125.5	125.5	6000
1731519000	125.5	0	0.00	125.5	125.5	125.5	124
1731432600	125.5	0	0.00	125.5	125.5	125.5	0
1731346200	125.5	0.5	0.40	129	129	125.5	12
1731087000	125	-0.5	-0.40	125	125	125	0
1731000600	125.5	1	0.80	125.5	125.5	125.5	39
1730914200	124.5	-1.5	-1.19	129	129	123	752
1730827800	126	0	0.00	123	129	123	125
1730741400	126	0	0.00	126	126	126	0
1730482200	126	0	0.00	126	126	126	0
1730395800	126	0	0.00	126	126	126	0
1730309400	126	-0.5	-0.40	126	126	126	0
1730223000	126.5	0.5	0.40	126.5	126.5	126.5	0
1730136600	126	-0.5	-0.40	126	126	126	12

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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