CT Automotive Group (CTA) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Automotive Group

Date Open High Low Close* Volume
09/02/2024 81.50p 81.50p 80.75p 81.50p 3000
08/02/2024 81.50p 81.50p 80.00p 81.50p 5001
07/02/2024 81.50p 83.00p 80.00p 81.50p 6
06/02/2024 81.50p 82.25p 80.00p 81.50p 14259
05/02/2024 81.50p 83.00p 80.00p 81.50p 47830
02/02/2024 80.00p 83.00p 79.50p 82.00p 18288
01/02/2024 80.00p 82.00p 77.00p 80.00p 1382
31/01/2024 80.00p 85.00p 77.00p 82.00p 482
30/01/2024 80.00p 83.00p 79.50p 82.00p 1267
29/01/2024 77.50p 83.00p 75.00p 81.00p 36230
26/01/2024 66.50p 80.00p 66.00p 77.50p 127961
25/01/2024 70.00p 70.00p 60.00p 64.00p 81852
24/01/2024 70.00p 73.00p 64.00p 70.00p 34333
23/01/2024 70.00p 75.00p 65.20p 70.00p 225
22/01/2024 70.00p 73.00p 65.20p 70.00p 332
19/01/2024 70.00p 75.00p 65.20p 70.00p 161
18/01/2024 70.00p 75.00p 70.00p 70.00p 28
17/01/2024 70.00p 70.00p 65.20p 70.00p 5
16/01/2024 70.00p 75.00p 70.00p 70.00p 226
15/01/2024 70.00p 70.00p 65.00p 70.00p 28196
12/01/2024 70.00p 70.00p 69.52p 70.00p 0
11/01/2024 70.00p 75.00p 65.00p 65.00p 73074
10/01/2024 70.00p 70.00p 69.52p 70.00p 0
09/01/2024 70.00p 72.00p 70.00p 70.00p 59
08/01/2024 70.00p 75.00p 65.22p 70.00p 10637
05/01/2024 70.00p 75.00p 65.22p 70.00p 161
04/01/2024 70.00p 70.00p 65.22p 70.00p 19
03/01/2024 70.00p 70.00p 69.52p 70.00p 0
02/01/2024 70.00p 73.89p 65.22p 70.00p 14874
29/12/2023 69.00p 74.00p 67.00p 70.00p 16190
28/12/2023 66.00p 72.00p 65.22p 69.00p 30913
27/12/2023 66.00p 68.00p 63.55p 66.00p 29544
22/12/2023 66.00p 66.00p 63.55p 66.00p 4411
21/12/2023 66.00p 68.00p 63.55p 66.00p 59
20/12/2023 66.00p 66.00p 63.55p 66.00p 11542
19/12/2023 66.00p 69.84p 63.55p 66.00p 8226
18/12/2023 66.00p 66.63p 66.00p 66.00p 0
15/12/2023 66.00p 69.84p 63.55p 66.00p 4173
14/12/2023 66.00p 69.84p 66.00p 66.00p 7
13/12/2023 66.00p 66.63p 66.00p 66.00p 0
12/12/2023 66.00p 66.00p 63.55p 66.00p 756
11/12/2023 66.00p 66.00p 66.00p 66.00p 10000
08/12/2023 66.00p 66.00p 63.55p 66.00p 1683
07/12/2023 66.00p 66.00p 63.55p 66.00p 80
06/12/2023 66.00p 66.63p 66.00p 66.00p 0
05/12/2023 66.00p 66.00p 66.00p 66.00p 18640
04/12/2023 66.00p 69.00p 66.00p 66.00p 8654
01/12/2023 63.00p 69.60p 60.00p 66.00p 58920
30/11/2023 63.00p 63.00p 62.20p 63.00p 12
29/11/2023 63.00p 63.00p 62.20p 63.00p 12000
28/11/2023 63.00p 63.00p 62.20p 63.00p 1500
27/11/2023 63.00p 65.50p 63.00p 63.00p 64
24/11/2023 63.00p 63.00p 62.14p 63.00p 0
23/11/2023 63.00p 63.00p 62.20p 63.00p 5208
22/11/2023 63.00p 63.00p 62.20p 63.00p 37
21/11/2023 63.00p 64.00p 62.20p 64.00p 10461
20/11/2023 63.00p 64.00p 62.20p 64.00p 15719
17/11/2023 65.00p 66.00p 63.00p 63.00p 2015
16/11/2023 63.00p 65.60p 63.00p 63.00p 5003
15/11/2023 63.00p 63.00p 62.00p 63.00p 413
14/11/2023 63.00p 65.60p 63.00p 63.00p 3094
13/11/2023 65.00p 66.00p 62.00p 63.00p 20453
10/11/2023 63.00p 66.00p 62.68p 63.00p 140890
09/11/2023 63.00p 66.00p 63.00p 63.00p 30370
08/11/2023 63.00p 66.00p 62.60p 63.00p 33241
07/11/2023 61.50p 66.00p 60.96p 63.00p 221600
06/11/2023 55.00p 65.00p 55.00p 64.00p 183088
03/11/2023 55.00p 58.00p 53.55p 55.00p 15015
02/11/2023 55.00p 58.00p 52.90p 55.00p 12595
01/11/2023 55.00p 58.00p 52.00p 55.00p 533
31/10/2023 55.00p 58.00p 55.00p 55.00p 10001
30/10/2023 49.50p 58.00p 49.50p 55.00p 63993
27/10/2023 49.50p 53.00p 49.50p 49.50p 3858
26/10/2023 49.50p 53.00p 46.00p 49.50p 10132
25/10/2023 49.50p 53.00p 46.00p 49.50p 15010
24/10/2023 45.50p 50.00p 44.45p 49.50p 80244
23/10/2023 45.50p 47.00p 44.45p 45.50p 67450
20/10/2023 44.00p 47.00p 43.00p 45.00p 12526
19/10/2023 45.50p 48.00p 41.29p 45.50p 20218
18/10/2023 45.50p 48.00p 43.62p 45.50p 661
17/10/2023 45.50p 45.50p 44.00p 45.50p 5000
16/10/2023 45.50p 48.00p 44.50p 45.50p 25168
13/10/2023 45.50p 48.00p 44.00p 45.50p 1051
12/10/2023 45.50p 48.00p 45.50p 45.50p 2
11/10/2023 45.50p 48.00p 44.00p 45.50p 60
10/10/2023 45.50p 48.00p 44.00p 45.50p 10032
09/10/2023 45.00p 47.00p 43.00p 45.50p 5075
06/10/2023 45.00p 47.00p 43.00p 45.00p 37086
05/10/2023 45.00p 45.00p 43.00p 45.00p 21265
04/10/2023 45.00p 45.00p 43.20p 45.00p 59686
03/10/2023 45.00p 47.00p 43.16p 45.00p 127175
02/10/2023 44.00p 45.00p 44.00p 45.00p 16002
29/09/2023 44.00p 45.00p 43.70p 44.00p 12801
28/09/2023 43.50p 44.69p 42.20p 42.20p 63522
27/09/2023 43.50p 43.50p 43.45p 43.50p 48350
26/09/2023 43.50p 43.50p 43.00p 43.50p 8500
25/09/2023 44.00p 45.00p 43.00p 43.50p 27642
22/09/2023 45.00p 47.00p 44.00p 44.00p 125196
21/09/2023 42.50p 47.50p 42.50p 45.00p 192541
20/09/2023 40.00p 40.74p 40.00p 40.00p 107
19/09/2023 40.00p 42.00p 38.00p 40.00p 1020
18/09/2023 40.00p 40.00p 38.00p 40.00p 10000
15/09/2023 40.00p 40.00p 38.00p 40.00p 11
14/09/2023 40.00p 40.00p 38.00p 40.00p 6762
13/09/2023 40.00p 40.00p 39.55p 40.00p 1089
12/09/2023 40.00p 42.00p 40.00p 40.00p 11
11/09/2023 39.00p 42.80p 38.40p 40.00p 5842
08/09/2023 39.00p 40.40p 39.00p 39.00p 19
07/09/2023 40.00p 41.00p 37.00p 39.00p 4610
06/09/2023 40.00p 40.91p 40.00p 40.00p 0
05/09/2023 40.00p 41.40p 40.00p 40.00p 9
04/09/2023 40.00p 42.00p 40.00p 40.00p 35
01/09/2023 40.00p 41.40p 38.00p 40.00p 1331
31/08/2023 41.50p 43.00p 38.00p 40.00p 37230
30/08/2023 43.00p 43.00p 41.00p 43.00p 154491
29/08/2023 42.00p 43.00p 42.00p 42.00p 2081
25/08/2023 42.00p 43.00p 42.00p 42.00p 116
24/08/2023 42.50p 44.00p 41.00p 42.50p 15
23/08/2023 43.50p 45.00p 41.00p 42.50p 9075
22/08/2023 43.50p 45.00p 43.50p 43.50p 65
21/08/2023 43.50p 45.00p 42.00p 43.50p 414
18/08/2023 40.50p 45.00p 39.90p 43.50p 109629
17/08/2023 40.00p 40.90p 39.00p 40.00p 121793
16/08/2023 40.00p 40.00p 39.75p 40.00p 0
15/08/2023 40.00p 40.00p 39.90p 40.00p 12
14/08/2023 40.00p 40.00p 39.00p 40.00p 6
11/08/2023 40.00p 40.00p 39.00p 40.00p 4089
10/08/2023 39.50p 40.00p 39.00p 40.00p 24
09/08/2023 40.00p 40.40p 40.00p 40.00p 247
08/08/2023 40.00p 40.40p 37.00p 40.00p 10024
07/08/2023 40.00p 40.00p 39.75p 40.00p 0
04/08/2023 40.00p 40.00p 39.00p 40.00p 3
03/08/2023 40.00p 40.00p 39.75p 40.00p 0
02/08/2023 40.00p 40.00p 39.00p 40.00p 4
01/08/2023 40.00p 40.40p 40.00p 40.00p 38
31/07/2023 40.00p 40.40p 39.00p 40.00p 8972
28/07/2023 40.00p 40.00p 39.00p 40.00p 1137
27/07/2023 40.00p 40.40p 39.00p 40.00p 2062
26/07/2023 40.00p 40.40p 40.00p 40.00p 1
25/07/2023 40.00p 40.00p 39.75p 40.00p 0
24/07/2023 40.00p 40.40p 39.00p 40.00p 29
21/07/2023 40.00p 40.00p 39.00p 40.00p 2728
20/07/2023 40.00p 40.00p 39.00p 40.00p 1
19/07/2023 40.00p 41.00p 38.00p 40.00p 15762
18/07/2023 40.00p 40.00p 39.00p 40.00p 10006
17/07/2023 40.00p 41.00p 39.00p 40.00p 34
14/07/2023 40.00p 40.00p 39.43p 40.00p 0
13/07/2023 40.00p 41.00p 40.00p 40.00p 3
12/07/2023 40.00p 41.00p 39.90p 40.00p 2493
11/07/2023 40.00p 41.00p 40.00p 40.00p 6
10/07/2023 40.00p 41.00p 39.00p 40.00p 771
07/07/2023 40.00p 40.00p 39.43p 40.00p 0
06/07/2023 40.00p 41.00p 39.00p 40.00p 4296
05/07/2023 40.00p 41.00p 39.00p 40.00p 3115
04/07/2023 40.00p 41.00p 40.00p 40.00p 36
03/07/2023 40.00p 41.00p 39.00p 40.00p 13252
30/06/2023 40.00p 40.00p 40.00p 40.00p 2000
29/06/2023 40.00p 40.00p 39.00p 40.00p 10
28/06/2023 40.00p 41.00p 39.00p 40.00p 13270
27/06/2023 40.50p 42.00p 39.00p 40.00p 15713
26/06/2023 40.50p 42.00p 39.00p 40.50p 37
23/06/2023 41.00p 42.00p 39.00p 40.50p 12599
22/06/2023 41.00p 42.00p 40.26p 41.00p 925
21/06/2023 42.00p 42.00p 41.00p 41.50p 30029
20/06/2023 42.00p 46.00p 42.00p 42.00p 107
19/06/2023 44.00p 46.00p 42.00p 42.00p 17605
16/06/2023 35.00p 46.60p 35.00p 44.00p 362659
15/06/2023 35.00p 35.33p 35.00p 35.00p 0
14/06/2023 35.00p 35.33p 35.00p 35.00p 0
13/06/2023 35.00p 35.00p 34.00p 35.00p 338
12/06/2023 35.50p 35.50p 34.00p 35.00p 1505
09/06/2023 35.50p 35.50p 35.00p 35.50p 1960
08/06/2023 35.50p 35.50p 34.00p 35.50p 23815
07/06/2023 34.50p 35.50p 34.50p 35.50p 21781
06/06/2023 35.50p 35.50p 35.00p 35.50p 1
05/06/2023 35.50p 36.00p 35.00p 35.50p 58
02/06/2023 35.50p 35.50p 35.00p 35.50p 5
01/06/2023 35.50p 35.55p 35.50p 35.50p 0
31/05/2023 35.50p 35.50p 35.00p 35.50p 26
30/05/2023 35.50p 35.50p 35.00p 35.50p 69439
26/05/2023 35.50p 35.50p 32.00p 35.50p 7330
25/05/2023 35.50p 35.50p 35.27p 35.50p 0
24/05/2023 35.50p 35.50p 35.00p 35.50p 1967
23/05/2023 35.50p 35.50p 35.27p 35.50p 0
22/05/2023 35.50p 35.50p 35.27p 35.50p 0
19/05/2023 35.50p 35.50p 35.00p 35.50p 20644
18/05/2023 35.50p 35.50p 35.00p 35.50p 7485
17/05/2023 34.50p 35.50p 34.50p 35.50p 4
16/05/2023 35.50p 35.50p 35.00p 35.50p 33
15/05/2023 36.00p 36.00p 33.00p 35.50p 210
12/05/2023 36.50p 36.50p 35.55p 36.00p 0
11/05/2023 36.50p 36.50p 35.82p 36.50p 0
10/05/2023 36.50p 36.50p 35.00p 36.50p 4
09/05/2023 36.50p 38.00p 35.00p 36.50p 21
05/05/2023 36.50p 38.00p 36.50p 36.50p 5
04/05/2023 36.50p 37.45p 30.00p 36.50p 125066
03/05/2023 40.00p 40.00p 38.00p 40.00p 45
02/05/2023 40.00p 40.00p 39.50p 40.00p 241
28/04/2023 40.00p 42.80p 39.50p 40.00p 207
27/04/2023 39.00p 40.00p 37.90p 40.00p 20000

*Close Price adjusted for both dividends and splits