Cppgroup Plc Historical Data - CPP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

166.50

1.00

(0.60%)

Closed 21 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	0.909090909091	165	165.5	162	7212	165.5	DE
4	1.5	0.909090909091	165	173.5	162	2567	168.16746523	DE
12	13	8.46905537459	153.5	190	153.5	3532	174.71866973	DE
26	11.5	7.41935483871	155	190	138	3223	162.38305392	DE
52	-25	-13.0548302872	191.5	191.5	120	6123	169.26567383	DE
156	-333.5	-66.7	500	515.5	94	7160	198.89959354	DE
260	-388.5	-70	555	650	94	77011	397.99943638	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	166.5	1	0.60	166.5	166.5	166.5	4
1718814600	165.5	0	0.00	165.5	165.5	165.5	0
1718728200	165.5	0	0.00	162	165.5	162	100
1718641800	165.5	0	0.00	165.5	165.5	165.5	0
1718382600	165.5	-6.5	-3.78	165	165.5	164	14324
1718296200	172	0	0.00	172	172	172	0
1718209800	172	0	0.00	172	172	172	702
1718123400	172	0	0.00	172	172	172	0
1718037000	172	-1.5	-0.86	166	172	166	6218
1717777800	173.5	0	0.00	173.5	173.5	173.5	0
1717691400	173.5	6.5	3.89	173.5	173.5	173.5	2434
1717605000	167	-7	-4.02	167	167	167	1384
1717518600	174	0	0.00	174	174	174	0
1717432200	174	5	2.96	174	174	174	0
1717173000	169	-4.5	-2.59	169	169	169	384
1717086600	173.5	3	1.76	173.5	173.5	173.5	0
1717000200	170.5	-1	-0.58	170.5	170.5	170.5	0
1716913800	171.5	-1.5	-0.87	165	171.5	165	18
1716568200	173	3	1.76	173	173	173	5
1716481800	170	-0.5	-0.29	165	170	165	102
1716395400	170.5	0	0.00	170.5	170.5	170.5	1
1716309000	170.5	-1.5	-0.87	174	174	170.5	1131
1716222600	172	-7.5	-4.18	190	190	170	18431
1715963400	179.5	0	0.00	179.5	179.5	179.5	0
1715877000	179.5	0	0.00	179.5	179.5	179.5	0
1715790600	179.5	0	0.00	179.5	179.5	179.5	0
1715704200	179.5	0	0.00	179.5	179.5	179.5	50
1715617800	179.5	0	0.00	179.5	179.5	179.5	2454
1715358600	179.5	0	0.00	179.5	179.5	179.5	0
1715272200	179.5	0	0.00	179.5	179.5	179.5	125
1715185800	179.5	0	0.00	179.5	179.5	179.5	51
1715099400	179.5	0	0.00	179.5	179.5	179.5	568
1714753800	179.5	1.5	0.84	184	185	179.5	2558
1714667400	178	-1	-0.56	174	178	174	9
1714581000	179	2.5	1.42	179	179	179	0
1714494600	176.5	-3.5	-1.94	174	176.5	174	1239
1714408200	180	3	1.69	180	180	180	1300
1714149000	177	-5.5	-3.01	175	189	175	3227
1714062600	182.5	-4	-2.14	183	183	182.5	3001
1713976200	186.5	0	0.00	186.5	186.5	186.5	35
1713889800	186.5	0	0.00	186.5	186.5	186.5	8829
1713803400	186.5	0	0.00	190	190	186.5	12
1713544200	186.5	0	0.00	186.5	186.5	186.5	3695
1713457800	186.5	3	1.63	178	186.5	178	2766
1713371400	183.5	-0.5	-0.27	183.5	183.5	183.5	8421
1713285000	184	0.5	0.27	184	184	184	2000
1713198600	183.5	2	1.10	185	190	183.5	10645
1712939400	181.5	19	11.69	169	185	164	25732
1712853000	162.5	1.5	0.93	162.5	162.5	162.5	9300
1712766600	161	0.5	0.31	161	161	161	1100
1712680200	160.5	1	0.63	160.5	160.5	160.5	970
1712593800	159.5	0	0.00	159.5	159.5	159.5	900
1712334600	159.5	0	0.00	159.5	159.5	159.5	1100
1712248200	159.5	0	0.00	154	159.5	154	4228
1712161800	159.5	1.5	0.95	161	161	157	1071
1712075400	158	4.5	2.93	158	158	158	7005
1711647000	153.5	-2.5	-1.60	153.5	153.5	153.5	706
1711560600	156	2.5	1.63	156	156	156	13000
1711474200	153.5	0.5	0.33	150	153.5	150	7
1711387800	153	0	0.00	153	153	153	0
1711128600	153	0	0.00	153	153	153	2000
1711042200	153	1	0.66	153	153	153	0

RevolutionGames

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