CPP Group Plc (CPPG)

CPPG
🏛️ Vereinigtes Königreich →
152.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 146.00 146.00 146.00 152.00 0.0M
2023-12-28 150.00 150.00 146.00 152.50 0.0M
2023-12-27 150.00 150.00 150.00 150.00 0.0M
2023-12-22 153.00 153.00 153.00 153.00 0.0M
2023-12-21 155.00 155.00 155.00 155.00 0.0M
2023-12-20 150.00 156.56 150.00 157.00 0.0M
2023-12-19 152.00 159.00 152.00 153.00 0.0M
2023-12-18 152.00 152.00 152.00 157.00 0.0M
2023-12-15 155.00 159.68 155.00 157.00 0.0M
2023-12-14 156.00 160.76 155.00 158.50 0.0M
2023-12-13 156.00 156.00 156.00 163.00 0.0M
2023-12-12 155.75 156.70 155.75 163.00 0.0M
2023-12-11 156.00 156.70 156.00 162.50 0.0M
2023-12-08 158.76 158.76 156.00 162.50 0.0M
2023-12-07 166.36 166.36 166.36 163.00 0.0M
2023-12-06 163.00 163.00 163.00 163.00 0.0M
2023-12-05 166.50 170.00 164.40 166.50 0.0M
2023-12-04 164.40 169.86 164.40 166.50 0.0M
2023-12-01 164.82 170.00 164.82 166.50 0.0M
2023-11-30 167.60 170.00 164.08 166.50 0.0M
2023-11-29 161.60 172.00 161.60 162.00 0.0M
2023-11-28 157.00 169.50 157.00 165.00 0.0M
2023-11-27 148.00 160.00 148.00 154.50 0.0M
2023-11-24 133.00 143.89 133.00 142.50 0.0M
2023-11-23 129.50 129.50 129.50 129.50 0.0M
2023-11-22 133.00 133.00 133.00 129.50 0.0M
2023-11-21 128.00 128.00 128.00 129.50 0.0M
2023-11-20 127.96 127.96 127.96 129.50 0.0M
2023-11-17 129.50 129.50 129.50 129.50 0.0M
2023-11-16 129.50 129.50 129.50 129.50 0.0M
2023-11-15 129.50 129.50 129.50 129.50 0.0M
2023-11-14 128.50 128.50 128.50 128.50 0.0M
2023-11-13 129.00 129.00 129.00 129.00 0.0M
2023-11-10 126.76 126.76 126.76 128.50 0.0M
2023-11-09 128.50 128.50 128.50 128.50 0.0M
2023-11-08 128.50 128.50 128.50 128.50 0.0M
2023-11-07 125.00 125.00 125.00 129.00 0.0M
2023-11-06 130.00 130.00 130.00 130.00 0.0M
2023-11-03 133.00 133.00 133.00 128.50 0.0M
2023-11-02 129.00 129.00 129.00 129.00 0.0M
2023-11-01 130.92 130.92 126.28 129.50 0.0M
2023-10-31 129.25 133.00 129.25 129.50 0.0M
2023-10-30 125.10 129.00 120.00 124.50 0.0M
2023-10-27 122.50 122.50 122.50 122.50 0.0M
2023-10-26 118.08 118.08 118.08 122.50 0.0M
2023-10-25 116.00 116.00 116.00 122.50 0.0M
2023-10-24 122.50 122.50 122.50 122.50 0.0M
2023-10-23 122.50 122.50 122.50 122.50 0.0M
2023-10-20 116.00 116.00 116.00 122.50 0.0M
2023-10-19 122.50 122.50 122.50 122.50 0.0M
2023-10-18 118.11 118.11 118.11 122.50 0.0M
2023-10-17 119.10 129.00 118.56 123.50 0.0M
2023-10-16 124.00 124.00 124.00 124.00 0.0M
2023-10-13 130.00 130.00 120.00 124.50 0.0M
2023-10-12 124.90 125.00 123.00 126.50 0.0M
2023-10-11 125.05 125.05 125.05 127.50 0.0M
2023-10-10 127.50 127.50 127.50 127.50 0.0M
2023-10-09 132.00 132.00 125.50 127.50 0.0M
2023-10-06 133.50 133.50 133.50 133.50 0.0M
2023-10-05 132.48 132.48 132.48 133.50 0.0M
2023-10-04 132.00 132.48 132.00 133.50 0.0M
2023-10-03 135.00 135.00 135.00 133.50 0.0M
2023-10-02 133.50 133.50 133.50 133.50 0.0M
2023-09-29 140.00 140.00 140.00 136.00 0.0M
2023-09-28 130.50 140.00 127.25 136.00 0.0M
2023-09-27 130.00 131.00 130.00 135.00 0.0M
2023-09-26 140.00 140.00 135.00 135.00 0.0M
2023-09-25 153.50 153.50 153.50 147.50 0.0M
2023-09-22 147.50 147.50 147.50 147.50 0.0M
2023-09-21 145.00 145.00 140.00 147.50 0.0M
2023-09-20 150.00 150.00 150.00 150.00 0.0M
2023-09-19 155.00 155.00 150.00 150.00 0.0M
2023-09-18 159.00 159.00 156.20 157.50 0.0M
2023-09-15 157.20 158.55 155.00 157.00 0.0M
2023-09-14 154.50 154.50 154.50 154.50 0.0M
2023-09-13 154.50 154.50 154.50 154.50 0.0M
2023-09-12 154.50 154.50 154.50 154.50 0.0M
2023-09-11 155.00 159.00 155.00 154.50 0.0M
2023-09-08 157.50 157.50 157.50 157.50 0.0M
2023-09-07 155.00 155.00 155.00 157.50 0.0M
2023-09-06 158.75 158.75 158.75 159.00 0.0M
2023-09-05 157.50 157.50 157.50 157.50 0.0M
2023-09-04 156.50 156.50 156.50 154.50 0.0M
2023-09-01 157.00 157.00 157.00 157.00 0.0M
2023-08-31 157.50 157.50 157.50 157.50 0.0M
2023-08-30 150.54 150.54 150.54 154.50 0.0M
2023-08-29 154.50 154.50 154.50 154.50 0.0M
2023-08-25 154.50 154.50 154.50 154.50 0.0M
2023-08-24 154.50 154.50 154.50 154.50 0.0M
2023-08-23 149.00 155.00 145.00 155.50 0.0M
2023-08-22 147.72 147.80 140.00 147.00 0.0M
2023-08-21 153.00 153.00 153.00 153.00 0.0M
2023-08-18 164.00 164.00 164.00 157.00 0.0M
2023-08-17 150.00 150.00 150.00 157.00 0.0M
2023-08-16 155.32 155.32 155.32 157.00 0.0M
2023-08-15 150.00 155.32 150.00 157.00 0.0M
2023-08-14 157.00 157.00 157.00 157.00 0.0M
2023-08-11 150.70 150.70 150.54 154.50 0.0M
2023-08-10 155.32 155.32 155.32 157.00 0.0M
2023-08-09 155.00 165.00 151.00 157.50 0.0M
2023-08-08 155.00 155.00 155.00 157.50 0.0M
2023-08-07 156.40 156.40 156.40 162.00 0.0M
2023-08-04 158.92 169.00 158.92 162.00 0.0M
2023-08-03 160.00 169.00 160.00 164.50 0.0M
2023-08-02 179.00 179.00 160.00 164.50 0.0M
2023-08-01 187.00 187.00 174.00 175.00 0.0M
2023-07-31 181.98 181.98 181.98 184.50 0.0M
2023-07-28 180.00 181.98 180.00 184.50 0.0M
2023-07-27 188.55 188.55 180.45 184.50 0.0M
2023-07-26 180.45 180.45 180.45 184.50 0.0M
2023-07-25 189.00 189.00 181.98 184.50 0.0M
2023-07-24 184.50 184.50 184.50 184.50 0.0M
2023-07-21 184.50 184.50 184.50 184.50 0.0M
2023-07-20 189.00 189.00 189.00 184.50 0.0M
2023-07-19 184.50 184.50 184.50 184.50 0.0M
2023-07-18 180.45 181.98 180.45 184.50 0.0M
2023-07-17 184.50 184.50 181.98 184.50 0.5M
2023-07-14 184.50 184.50 184.50 184.50 0.0M
2023-07-13 189.00 189.00 189.00 184.50 0.0M
2023-07-12 184.50 184.50 184.50 184.50 0.0M
2023-07-11 184.50 184.50 184.50 184.50 0.0M
2023-07-10 180.00 180.00 180.00 184.50 0.0M
2023-07-07 181.98 181.98 181.98 184.50 0.0M
2023-07-06 184.50 184.50 184.50 184.50 0.0M
2023-07-05 184.50 184.50 184.50 184.50 0.0M
2023-07-04 184.50 184.50 184.50 184.50 0.0M
2023-07-03 184.50 184.50 184.50 184.50 0.0M
2023-06-30 183.50 183.50 183.50 183.50 0.0M
2023-06-29 183.50 183.50 183.50 183.50 0.0M
2023-06-28 185.00 185.00 185.00 183.50 0.0M
2023-06-27 180.00 180.00 180.00 183.50 0.0M
2023-06-26 189.50 189.50 189.50 189.50 0.0M
2023-06-23 184.00 185.50 181.98 184.50 0.0M
2023-06-22 191.50 191.50 191.50 191.50 0.0M
2023-06-21 187.30 187.30 187.30 191.50 0.0M
2023-06-20 191.50 191.50 191.50 191.50 0.0M
2023-06-19 191.50 191.50 191.50 191.50 0.0M
2023-06-16 191.50 191.50 191.50 191.50 0.0M
2023-06-15 191.50 191.50 191.50 191.50 0.0M
2023-06-14 190.90 190.90 190.90 192.00 0.0M
2023-06-13 199.30 199.30 199.30 193.00 0.0M
2023-06-12 186.70 200.00 186.70 196.00 0.0M
2023-06-09 194.95 197.20 194.95 193.00 0.0M
2023-06-08 184.75 194.95 184.75 191.50 0.0M
2023-06-07 191.50 191.50 191.50 191.50 0.8M
2023-06-06 199.00 199.00 199.00 191.50 0.0M
2023-06-05 191.50 191.50 191.50 191.50 0.0M
2023-06-02 191.50 191.50 191.50 191.50 0.0M
2023-06-01 185.00 185.00 185.00 191.50 0.0M
2023-05-31 191.50 191.50 191.50 191.50 0.0M
2023-05-30 191.50 191.50 186.00 191.50 0.0M
2023-05-26 195.00 195.00 195.00 191.50 0.1M
2023-05-25 184.75 184.75 184.75 191.50 0.0M
2023-05-24 184.00 184.00 184.00 191.50 0.0M
2023-05-23 191.50 191.50 191.50 191.50 0.0M
2023-05-22 191.50 191.50 191.50 191.50 0.0M
2023-05-19 190.00 195.77 190.00 190.50 0.0M
2023-05-18 200.06 200.06 200.00 195.00 0.0M
2023-05-17 200.00 200.00 200.00 203.00 0.0M
2023-05-16 216.00 216.00 201.00 204.00 0.0M
2023-05-15 200.00 200.00 200.00 208.00 0.0M
2023-05-12 208.00 208.00 208.00 209.00 0.0M
2023-05-11 202.00 202.00 202.00 204.00 0.0M
2023-05-10 208.00 208.00 208.00 207.00 0.0M
2023-05-09 205.20 221.00 205.20 212.00 0.0M
2023-05-05 212.00 212.00 212.00 212.00 0.0M
2023-05-04 212.00 212.00 212.00 212.00 0.0M
2023-05-03 212.00 212.00 212.00 212.00 0.0M
2023-05-02 222.00 222.00 222.00 212.00 0.0M
2023-04-28 212.00 212.00 212.00 212.00 0.0M
2023-04-27 222.00 222.00 222.00 212.00 0.0M
2023-04-26 202.00 202.00 202.00 212.00 0.0M
2023-04-25 202.00 202.00 202.00 212.00 0.0M
2023-04-24 218.00 218.00 210.00 212.00 0.0M
2023-04-21 218.00 218.00 217.60 223.00 0.0M
2023-04-20 220.18 220.18 216.00 214.00 0.0M
2023-04-19 230.00 230.00 230.00 230.00 0.0M
2023-04-18 227.00 227.00 227.00 229.00 0.0M
2023-04-17 222.00 222.00 222.00 222.00 0.0M
2023-04-14 223.28 223.28 220.00 222.00 0.0M
2023-04-13 229.00 229.00 229.00 229.00 0.0M
2023-04-12 236.00 236.00 222.00 229.00 0.0M
2023-04-11 232.00 238.00 226.00 230.00 0.0M
2023-04-06 248.00 248.00 236.00 240.00 0.0M
2023-04-05 240.00 250.00 237.00 244.00 0.0M
2023-04-04 230.00 230.00 230.00 230.00 0.0M
2023-04-03 232.00 232.96 232.00 234.00 0.0M
2023-03-31 234.00 236.00 234.00 235.00 0.0M
2023-03-30 226.00 226.00 226.00 226.00 0.0M
2023-03-29 220.00 220.56 220.00 226.00 0.1M
2023-03-28 208.00 228.00 208.00 219.00 0.1M
2023-03-27 210.90 210.90 210.90 211.00 0.0M
2023-03-24 219.00 219.00 219.00 219.00 0.0M
2023-03-23 222.24 224.00 220.00 219.00 0.0M
2023-03-22 227.00 227.00 227.00 227.00 0.0M
2023-03-21 230.00 230.00 222.00 227.00 0.0M
2023-03-20 231.00 231.00 231.00 231.00 0.0M
2023-03-17 229.50 229.50 221.60 230.00 0.0M
2023-03-16 230.00 231.05 220.00 225.00 0.0M
2023-03-15 246.00 246.00 230.00 240.00 0.0M
2023-03-14 246.00 260.00 240.00 252.00 0.0M
2023-03-13 258.50 258.50 240.00 250.00 0.0M
2023-03-10 250.00 264.00 235.30 240.00 0.0M
2023-03-09 250.00 258.00 232.00 245.00 0.0M
2023-03-08 235.84 236.00 235.84 235.00 0.0M
2023-03-07 235.00 235.10 231.70 228.00 0.0M
2023-03-06 250.40 250.40 233.40 240.00 0.0M
2023-03-03 233.00 249.40 233.00 242.00 0.0M
2023-03-02 239.80 239.80 239.80 240.00 0.0M
2023-03-01 223.80 246.00 223.80 229.00 0.0M
2023-02-28 213.00 213.00 210.10 214.00 0.0M
2023-02-27 220.30 225.82 210.00 218.00 0.0M
2023-02-24 207.10 235.00 207.10 222.00 0.0M
2023-02-23 199.50 199.50 199.50 199.00 0.0M
2023-02-22 191.30 191.30 191.30 195.00 0.0M
2023-02-21 195.00 195.00 195.00 195.00 0.0M
2023-02-20 190.78 191.00 190.78 195.00 0.0M
2023-02-17 191.40 200.00 191.30 195.00 0.0M
2023-02-16 195.00 217.60 195.00 195.00 0.5M
2023-02-15 162.00 187.00 161.75 185.00 0.0M
2023-02-14 155.50 155.50 155.50 160.00 0.0M
2023-02-13 155.00 164.50 155.00 160.00 0.0M
2023-02-10 160.00 160.00 160.00 162.50 0.0M
2023-02-09 160.00 160.00 160.00 167.50 0.0M
2023-02-08 160.00 175.00 160.00 167.50 0.0M
2023-02-07 172.00 172.00 172.00 167.50 0.0M
2023-02-06 170.00 171.00 170.00 172.50 0.0M
2023-02-03 168.00 175.00 168.00 170.00 0.0M
2023-02-02 171.50 171.50 171.50 171.50 0.0M
2023-02-01 170.00 175.00 168.00 175.00 0.0M
2023-01-31 170.00 170.00 170.00 180.00 0.0M
2023-01-30 170.00 190.00 170.00 180.00 0.0M
2023-01-27 195.00 195.00 175.00 182.50 0.0M
2023-01-26 212.00 219.20 191.80 200.00 0.0M
2023-01-25 200.00 234.00 185.38 218.00 0.0M
2023-01-24 137.00 230.00 127.00 190.00 0.2M
2023-01-23 113.00 137.89 113.00 132.00 0.0M
2023-01-20 109.00 112.70 109.00 110.00 0.0M
2023-01-19 115.25 115.25 107.00 106.50 0.0M
2023-01-18 110.00 110.00 110.00 110.00 0.0M
2023-01-17 110.00 110.00 110.00 110.00 0.0M
2023-01-16 110.00 110.00 110.00 110.00 0.0M
2023-01-13 112.50 112.50 112.40 110.00 0.0M
2023-01-12 112.00 112.40 106.00 110.00 0.0M
2023-01-11 106.00 106.00 106.00 110.00 0.0M
2023-01-10 112.00 112.00 112.00 110.00 0.0M
2023-01-09 105.00 106.00 105.00 110.00 0.0M
2023-01-06 106.00 106.00 106.00 110.00 0.0M
2023-01-05 110.00 110.00 110.00 110.00 0.0M
2023-01-04 105.00 105.00 105.00 110.00 0.0M
2023-01-03 106.60 112.50 106.60 110.00 0.0M