CPP Group

CPPG
🏛️ uk →
152.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 150.00 155.00 150.00 155.00 5.0K
08:07 150.00 150.00 150.00 150.00 0.0K
09:04 154.90 154.90 154.90 154.90 2.0K
09:31 154.90 154.90 154.90 154.90 0.8K
11:01 150.55 150.55 150.55 150.55 0.0K
11:40 154.90 154.90 154.00 154.00 10.1K
16:35 152.50 152.50 152.50 152.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 150.00 154.00 150.00 152.50 0.0M
2025-09-25 152.50 152.50 152.50 152.50 0.0M
2025-09-24 151.00 151.00 151.00 151.00 0.0M
2025-09-23 147.00 147.00 147.00 154.50 0.0M
2025-09-22 154.50 154.50 154.50 154.50 0.0M
2025-09-19 154.50 154.50 154.50 154.50 0.0M
2025-09-18 154.50 154.50 154.50 154.50 0.0M
2025-09-17 150.00 155.00 150.00 153.00 0.0M
2025-09-16 142.50 142.50 142.50 142.50 0.0M
2025-09-15 135.00 142.00 135.00 142.50 0.0M
2025-09-12 133.00 140.00 133.00 135.00 0.0M
2025-09-11 125.00 125.00 125.00 125.00 0.0M
2025-09-10 118.00 122.00 118.00 120.00 0.1M
2025-09-09 112.00 112.00 112.00 112.00 0.0M
2025-09-08 111.00 111.00 111.00 111.00 0.0M
2025-09-05 110.00 110.00 110.00 110.00 0.0M
2025-09-04 110.00 110.00 110.00 110.00 0.0M
2025-09-03 110.00 110.00 110.00 110.00 0.0M
2025-09-02 110.00 110.00 110.00 110.00 0.0M
2025-09-01 105.00 105.00 105.00 110.00 0.0M
2025-08-29 115.00 115.00 115.00 110.00 0.0M
2025-08-28 110.00 115.00 110.00 112.50 0.0M
2025-08-27 110.00 117.50 110.00 112.50 0.0M
2025-08-26 111.00 111.00 110.00 115.00 0.0M
2025-08-22 117.00 117.00 111.00 118.50 0.0M
2025-08-21 122.00 122.00 120.00 121.00 0.0M
2025-08-20 122.00 122.00 122.00 127.00 0.0M
2025-08-19 125.00 125.00 125.00 125.00 0.0M
2025-08-18 130.00 130.00 130.00 130.00 0.0M
2025-08-15 128.50 128.50 128.50 128.50 0.0M
2025-08-14 135.00 135.00 134.00 130.00 0.0M
2025-08-13 142.50 142.50 142.50 142.50 0.0M
2025-08-12 142.50 142.50 142.50 142.50 0.0M
2025-08-11 142.50 142.50 142.50 142.50 0.0M
2025-08-08 142.50 142.50 142.50 142.50 0.0M
2025-08-07 142.50 142.50 142.50 142.50 0.0M
2025-08-06 142.50 142.50 142.50 142.50 0.0M
2025-08-05 142.50 142.50 142.50 142.50 0.0M
2025-08-04 148.00 148.00 144.00 142.50 0.0M
2025-08-01 151.00 151.00 151.00 151.00 0.0M
2025-07-31 150.00 155.00 150.00 155.00 0.0M
2025-07-30 152.00 152.00 152.00 156.00 0.0M
2025-07-29 162.00 162.00 162.00 162.00 0.0M
2025-07-28 162.00 162.00 162.00 157.00 0.0M
2025-07-25 162.00 162.00 162.00 162.00 0.0M
2025-07-24 160.00 163.00 160.00 158.50 0.0M
2025-07-23 145.00 163.00 145.00 157.50 0.2M
2025-07-22 129.00 129.00 129.00 129.00 0.0M
2025-07-21 121.50 121.50 121.50 121.50 0.0M
2025-07-18 121.50 121.50 121.50 121.50 0.0M
2025-07-17 116.00 116.00 116.00 122.50 0.0M
2025-07-16 122.50 122.50 122.50 122.50 0.0M
2025-07-15 122.50 122.50 122.50 122.50 0.0M
2025-07-14 120.00 130.00 120.00 122.50 0.0M
2025-07-11 115.00 115.00 115.00 115.00 0.0M
2025-07-10 115.00 115.00 115.00 115.00 0.0M
2025-07-09 115.00 120.00 115.00 113.00 0.0M
2025-07-08 110.50 110.50 110.50 110.50 0.0M
2025-07-07 110.50 110.50 110.50 110.50 0.0M
2025-07-04 109.00 113.00 109.00 110.50 0.0M
2025-07-03 107.00 107.00 107.00 107.00 0.0M
2025-07-02 107.00 107.00 107.00 107.00 0.0M
2025-07-01 109.00 109.00 105.00 107.00 0.0M
2025-06-30 109.00 109.00 109.00 109.00 0.0M
2025-06-27 109.00 109.00 109.00 109.00 0.0M
2025-06-26 105.00 105.00 105.00 110.00 0.0M
2025-06-25 110.00 110.00 110.00 110.00 0.0M
2025-06-24 110.00 110.00 110.00 110.00 0.0M
2025-06-23 110.00 110.00 110.00 110.00 0.0M
2025-06-20 115.00 115.00 106.00 110.00 0.1M
2025-06-19 120.00 120.00 115.00 117.50 0.0M
2025-06-18 100.00 125.00 100.00 115.00 0.3M
2025-06-17 81.75 81.75 81.75 81.75 0.0M
2025-06-16 81.75 81.75 81.75 81.75 0.0M
2025-06-13 81.25 81.25 81.25 81.25 0.0M
2025-06-12 81.25 81.25 81.25 81.25 0.0M
2025-06-11 81.25 81.25 81.25 81.25 0.0M
2025-06-10 81.25 81.25 81.25 81.25 0.0M
2025-06-09 81.25 81.25 81.25 81.25 0.0M
2025-06-06 80.50 80.50 80.50 81.25 0.0M
2025-06-05 82.00 82.00 82.00 81.25 0.0M
2025-06-04 81.25 81.25 81.25 81.25 0.0M
2025-06-03 81.25 81.25 81.25 81.25 0.0M
2025-06-02 81.25 81.25 81.25 81.25 0.0M
2025-05-30 81.25 81.25 81.25 81.25 0.0M
2025-05-29 81.25 81.25 81.25 81.25 0.0M
2025-05-28 81.25 81.25 81.25 81.25 0.2M
2025-05-27 82.00 82.00 82.00 81.25 0.0M
2025-05-23 81.25 81.25 81.25 81.25 0.0M
2025-05-22 82.00 82.00 82.00 81.25 0.0M
2025-05-21 81.25 81.25 81.25 81.25 0.0M
2025-05-20 81.25 81.25 81.25 81.25 0.0M
2025-05-19 81.25 81.25 81.25 81.25 0.0M
2025-05-16 81.25 81.25 81.25 81.25 0.0M
2025-05-15 81.25 81.25 81.25 81.25 0.0M
2025-05-14 80.50 82.00 80.50 81.25 0.0M
2025-05-13 81.25 81.25 81.25 81.25 0.0M
2025-05-12 80.50 80.50 80.50 81.25 0.0M
2025-05-09 82.00 82.00 82.00 81.25 0.0M
2025-05-08 78.50 78.50 78.50 78.50 0.0M
2025-05-07 80.50 80.50 80.50 80.50 0.0M
2025-05-06 81.00 81.00 81.00 81.00 0.0M
2025-05-02 82.00 82.00 82.00 78.50 0.0M
2025-05-01 80.00 80.00 80.00 80.00 0.0M
2025-04-30 80.00 80.00 80.00 80.00 0.0M
2025-04-29 77.50 77.50 77.50 77.50 0.0M
2025-04-28 80.00 80.00 80.00 77.50 0.0M
2025-04-25 75.00 75.00 75.00 75.00 0.0M
2025-04-24 75.00 75.00 75.00 75.00 0.0M
2025-04-23 75.00 75.00 75.00 75.00 0.0M
2025-04-22 75.00 75.00 75.00 75.00 0.0M
2025-04-17 70.00 70.00 70.00 75.00 0.0M
2025-04-16 80.00 80.00 80.00 75.00 0.0M
2025-04-15 75.00 75.00 75.00 75.00 0.0M
2025-04-14 70.00 80.00 70.00 75.00 0.0M
2025-04-11 75.00 75.00 75.00 75.00 0.0M
2025-04-10 75.00 79.50 70.00 75.00 0.0M
2025-04-09 80.00 80.00 70.50 75.00 0.0M
2025-04-08 80.00 80.00 80.00 78.50 0.0M
2025-04-07 81.00 81.00 81.00 81.00 0.0M
2025-04-04 82.50 82.50 82.50 82.50 0.0M
2025-04-03 83.50 83.50 83.50 83.50 0.0M
2025-04-02 83.50 83.50 83.50 83.50 0.0M
2025-04-01 83.50 83.50 83.50 83.50 0.0M
2025-03-31 85.00 85.00 85.00 83.50 0.0M
2025-03-28 83.50 83.50 83.50 83.50 0.0M
2025-03-27 83.50 83.50 83.50 83.50 0.0M
2025-03-26 83.50 83.50 83.50 83.50 0.0M
2025-03-25 85.00 85.00 85.00 85.00 0.0M
2025-03-24 85.00 90.00 85.00 86.00 0.0M
2025-03-21 87.50 87.50 87.50 87.50 0.0M
2025-03-20 88.25 88.25 88.25 88.25 0.0M
2025-03-19 88.25 88.25 88.25 88.25 0.0M
2025-03-18 88.25 88.25 88.25 88.25 0.0M
2025-03-17 90.00 91.50 90.00 88.25 0.0M
2025-03-14 86.00 86.00 86.00 86.00 0.0M
2025-03-13 86.00 86.00 86.00 86.00 0.0M
2025-03-12 88.00 88.00 88.00 88.00 0.0M
2025-03-11 82.00 90.00 82.00 86.00 0.0M
2025-03-10 85.00 90.00 85.00 86.00 0.0M
2025-03-07 87.50 87.50 87.50 87.50 0.0M
2025-03-06 87.50 87.50 87.50 87.50 0.0M
2025-03-05 87.50 87.50 87.50 87.50 0.0M
2025-03-04 87.50 87.50 87.50 87.50 0.0M
2025-03-03 90.00 90.00 90.00 87.50 0.0M
2025-02-28 87.50 87.50 87.50 87.50 0.0M
2025-02-27 87.50 87.50 87.50 87.50 0.0M
2025-02-26 87.50 87.50 87.50 87.50 0.0M
2025-02-25 87.50 87.50 87.50 87.50 0.0M
2025-02-24 87.50 87.50 87.50 87.50 0.0M
2025-02-21 85.00 85.00 84.00 87.50 0.0M
2025-02-20 90.00 90.00 90.00 87.50 0.0M
2025-02-19 85.00 85.00 85.00 87.50 0.0M
2025-02-18 90.00 90.00 90.00 87.50 0.0M
2025-02-17 87.50 87.50 87.50 87.50 0.0M
2025-02-14 87.50 87.50 87.50 87.50 0.0M
2025-02-13 87.50 87.50 87.50 87.50 0.0M
2025-02-12 85.00 85.00 85.00 87.50 0.0M
2025-02-11 90.00 90.00 90.00 87.50 0.0M
2025-02-10 87.50 87.50 87.50 87.50 0.0M
2025-02-07 89.00 89.00 89.00 89.00 0.0M
2025-02-06 87.00 90.00 87.00 91.50 0.0M
2025-02-05 94.00 95.00 87.00 90.00 0.0M
2025-02-04 96.00 96.00 94.00 96.75 0.0M
2025-02-03 97.75 97.75 97.75 97.75 0.0M
2025-01-31 96.00 96.00 96.00 97.50 0.0M
2025-01-30 99.50 99.50 96.00 97.75 0.0M
2025-01-29 96.00 96.00 96.00 97.25 0.0M
2025-01-28 97.75 97.75 97.75 97.75 0.0M
2025-01-27 95.00 95.00 95.00 95.00 0.0M
2025-01-24 97.00 97.00 97.00 97.00 0.0M
2025-01-23 98.00 98.00 98.00 98.00 0.0M
2025-01-22 98.00 98.00 98.00 98.00 0.0M
2025-01-21 98.50 98.50 98.50 98.50 0.0M
2025-01-20 98.50 98.50 98.50 98.50 0.0M
2025-01-17 98.50 98.50 98.50 98.50 0.0M
2025-01-16 99.50 99.50 99.50 98.50 0.0M
2025-01-15 100.00 100.00 99.50 97.75 0.1M
2025-01-14 109.00 109.00 97.00 97.50 0.0M
2025-01-13 111.00 111.00 111.00 111.00 0.0M
2025-01-10 111.50 111.50 111.50 111.50 0.0M
2025-01-09 111.50 111.50 111.50 111.50 0.0M
2025-01-08 111.50 111.50 111.50 111.50 0.0M
2025-01-07 111.50 111.50 111.50 111.50 0.0M
2025-01-06 111.50 111.50 111.50 111.50 0.0M
2025-01-03 111.50 111.50 111.50 111.50 0.0M
2025-01-02 111.00 111.00 111.00 111.00 0.0M