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
10/12/2024 42.50p 42.50p 41.00p 42.50p 1
09/12/2024 42.50p 42.85p 42.50p 42.50p 0
06/12/2024 42.50p 44.00p 41.00p 42.50p 11815
05/12/2024 42.50p 44.00p 42.50p 42.50p 2
04/12/2024 42.50p 42.50p 42.47p 42.50p 11763
03/12/2024 42.50p 42.85p 42.50p 42.50p 0
02/12/2024 43.00p 44.00p 41.00p 42.50p 74307
29/11/2024 43.50p 44.00p 42.00p 43.00p 30392
28/11/2024 44.50p 45.00p 43.00p 43.50p 22198
27/11/2024 44.50p 44.50p 44.49p 44.50p 199
26/11/2024 46.00p 46.00p 44.00p 44.50p 39630
25/11/2024 46.00p 46.00p 45.46p 46.00p 0
22/11/2024 46.00p 47.00p 45.00p 46.00p 3116
21/11/2024 46.00p 46.00p 45.00p 46.00p 6
20/11/2024 46.00p 46.00p 45.00p 46.00p 3
19/11/2024 46.50p 46.50p 46.00p 46.00p 4051
18/11/2024 46.50p 47.00p 46.00p 46.50p 237
15/11/2024 46.50p 46.50p 46.00p 46.50p 1007
14/11/2024 47.00p 47.00p 46.00p 46.50p 4013
13/11/2024 49.00p 49.00p 46.10p 47.00p 79915
12/11/2024 49.00p 49.00p 48.75p 49.00p 0
11/11/2024 49.00p 49.00p 48.00p 49.00p 5000
08/11/2024 49.50p 49.50p 48.25p 49.00p 50000
07/11/2024 49.50p 49.50p 48.60p 49.50p 8426
06/11/2024 47.00p 50.00p 44.00p 49.50p 61858
05/11/2024 51.00p 52.00p 45.20p 47.00p 90714
04/11/2024 51.00p 51.00p 50.00p 50.00p 88
01/11/2024 52.50p 54.00p 50.00p 51.00p 11657
31/10/2024 52.50p 52.50p 52.15p 52.50p 0
30/10/2024 51.50p 54.00p 51.00p 52.50p 8064
29/10/2024 55.50p 55.50p 50.00p 51.50p 21066
28/10/2024 55.50p 58.00p 55.50p 55.50p 5
25/10/2024 55.50p 55.50p 55.50p 55.50p 0
24/10/2024 55.50p 55.50p 55.50p 55.50p 0
23/10/2024 55.50p 55.50p 55.50p 55.50p 0
22/10/2024 55.50p 55.50p 55.50p 55.50p 0
21/10/2024 56.00p 58.00p 52.00p 55.50p 6611
18/10/2024 56.00p 56.00p 54.00p 54.00p 57
17/10/2024 56.50p 56.50p 54.00p 56.00p 5000
16/10/2024 56.50p 56.50p 55.72p 56.50p 0
15/10/2024 56.50p 56.50p 54.00p 56.50p 1500
14/10/2024 56.50p 56.90p 54.00p 56.50p 4373
11/10/2024 56.50p 57.15p 54.00p 56.50p 10065
10/10/2024 56.00p 58.00p 54.00p 56.00p 17988
09/10/2024 57.50p 57.50p 54.31p 56.00p 7000
08/10/2024 57.50p 57.50p 55.00p 57.50p 9
07/10/2024 57.50p 57.50p 57.00p 57.50p 1741
04/10/2024 57.50p 57.50p 55.00p 57.50p 4237
03/10/2024 57.50p 57.50p 55.00p 57.50p 1
02/10/2024 57.50p 57.50p 55.50p 57.50p 5000
01/10/2024 57.50p 57.50p 55.50p 57.50p 17145
30/09/2024 57.50p 57.50p 55.00p 57.50p 1728
27/09/2024 57.50p 57.94p 55.40p 57.50p 53394
26/09/2024 56.50p 58.00p 54.00p 57.50p 66981
25/09/2024 54.00p 54.00p 53.15p 54.00p 25000
24/09/2024 54.00p 54.00p 53.12p 54.00p 1402
23/09/2024 54.00p 55.00p 54.00p 54.00p 97
20/09/2024 57.50p 59.00p 53.60p 54.00p 36261
19/09/2024 57.50p 57.50p 56.10p 57.50p 951
18/09/2024 57.50p 57.50p 56.26p 57.50p 15000
17/09/2024 57.50p 57.50p 56.26p 57.50p 3750
16/09/2024 57.50p 58.31p 57.50p 57.50p 0
13/09/2024 57.50p 59.00p 57.50p 57.50p 35
12/09/2024 57.50p 58.31p 57.50p 57.50p 0
11/09/2024 57.00p 58.33p 57.00p 57.50p 11838
10/09/2024 57.00p 57.70p 57.00p 57.00p 1733
09/09/2024 57.00p 57.50p 57.00p 57.00p 0
06/09/2024 57.00p 57.50p 57.00p 57.00p 0
05/09/2024 57.00p 57.00p 55.00p 57.00p 4002
04/09/2024 57.00p 57.50p 57.00p 57.00p 0
03/09/2024 57.00p 58.00p 55.80p 57.00p 14233
02/09/2024 57.00p 57.50p 57.00p 57.00p 0
30/08/2024 57.00p 57.70p 55.00p 57.00p 8667
29/08/2024 57.00p 57.70p 57.00p 57.00p 12
28/08/2024 57.00p 57.50p 57.00p 57.00p 0
27/08/2024 57.00p 59.00p 55.00p 57.00p 50
23/08/2024 57.00p 57.00p 55.00p 57.00p 53
22/08/2024 57.00p 57.50p 57.00p 57.00p 0
21/08/2024 57.00p 57.70p 57.00p 57.00p 3750
20/08/2024 57.00p 59.00p 55.00p 57.00p 10008
19/08/2024 59.00p 59.00p 55.40p 57.00p 12651
16/08/2024 59.00p 59.00p 59.00p 59.00p 1660
15/08/2024 60.50p 60.50p 56.00p 59.00p 10265
14/08/2024 60.50p 60.50p 59.92p 60.50p 0
13/08/2024 60.50p 60.50p 59.92p 60.50p 0
12/08/2024 60.50p 60.50p 58.50p 60.50p 2014
09/08/2024 60.50p 60.50p 59.92p 60.50p 0
08/08/2024 60.50p 60.50p 59.92p 60.50p 0
07/08/2024 60.50p 60.50p 58.00p 60.50p 419
06/08/2024 60.50p 60.50p 59.92p 60.50p 0
05/08/2024 60.50p 60.50p 58.00p 60.50p 36723
02/08/2024 61.50p 63.00p 60.15p 60.50p 5238
01/08/2024 61.50p 62.64p 61.50p 61.50p 1
31/07/2024 61.50p 62.80p 61.50p 61.50p 759
30/07/2024 61.50p 62.31p 61.50p 61.50p 0
29/07/2024 58.00p 63.00p 58.00p 61.50p 57522
26/07/2024 58.00p 59.08p 57.55p 58.00p 7000
25/07/2024 58.00p 59.92p 58.00p 58.00p 2049
24/07/2024 61.00p 61.00p 58.00p 58.00p 69911
23/07/2024 61.00p 61.00p 60.00p 61.00p 14920
22/07/2024 61.00p 61.80p 61.00p 61.00p 1124
19/07/2024 61.00p 61.00p 61.00p 61.00p 3000
18/07/2024 61.50p 61.50p 61.50p 61.50p 0
17/07/2024 63.50p 63.50p 60.33p 61.50p 15000
16/07/2024 63.50p 63.50p 62.00p 63.50p 3000
15/07/2024 63.50p 63.50p 62.21p 63.50p 4000
12/07/2024 63.50p 63.50p 62.21p 63.50p 5000
11/07/2024 63.50p 63.80p 63.50p 63.50p 3046
10/07/2024 63.50p 65.00p 63.00p 63.50p 18242
09/07/2024 63.50p 63.50p 62.47p 63.50p 0
08/07/2024 63.50p 63.50p 62.00p 63.50p 5008
05/07/2024 63.50p 63.80p 62.00p 63.50p 16750
04/07/2024 63.50p 63.77p 63.50p 63.50p 772
03/07/2024 63.50p 63.50p 62.00p 63.50p 6400
02/07/2024 63.50p 63.50p 62.21p 63.50p 11465
01/07/2024 63.50p 63.50p 62.21p 63.50p 1423
28/06/2024 63.50p 63.50p 62.00p 63.50p 725
27/06/2024 64.50p 64.50p 62.00p 63.50p 10592
26/06/2024 65.00p 65.90p 63.00p 65.00p 63920
25/06/2024 67.00p 68.00p 63.48p 65.00p 11824
24/06/2024 67.50p 67.50p 66.00p 67.00p 28000
21/06/2024 67.50p 69.00p 67.50p 67.50p 1
20/06/2024 67.50p 67.75p 66.00p 67.50p 4953
19/06/2024 67.50p 68.00p 67.50p 67.50p 7389
18/06/2024 67.50p 69.00p 66.80p 67.50p 17527
17/06/2024 67.50p 68.40p 66.72p 67.50p 18282
14/06/2024 67.50p 68.18p 67.50p 67.50p 0
13/06/2024 67.50p 67.50p 66.70p 67.50p 2000
12/06/2024 67.50p 67.50p 66.70p 67.50p 5000
11/06/2024 67.50p 68.55p 66.00p 67.50p 16097
10/06/2024 69.00p 70.00p 66.55p 67.50p 31682
07/06/2024 69.00p 70.00p 68.00p 70.00p 1673
06/06/2024 69.50p 69.50p 68.00p 69.00p 20000
05/06/2024 70.50p 71.00p 68.30p 69.50p 23107
04/06/2024 70.50p 71.00p 70.50p 70.50p 1059
03/06/2024 70.50p 70.68p 70.00p 70.50p 36434
31/05/2024 69.50p 72.00p 69.50p 70.50p 138039
30/05/2024 68.00p 71.90p 68.00p 69.50p 107340
29/05/2024 66.50p 69.00p 65.00p 68.00p 256579
28/05/2024 66.50p 68.00p 65.90p 66.50p 397340
24/05/2024 66.50p 66.50p 65.00p 66.50p 29805
23/05/2024 66.50p 68.00p 65.00p 66.50p 4025
22/05/2024 66.50p 67.50p 66.50p 66.50p 39416
21/05/2024 67.50p 70.00p 65.00p 66.50p 81272
20/05/2024 59.00p 69.40p 59.00p 67.00p 284956
17/05/2024 56.50p 58.00p 56.00p 56.00p 41061
16/05/2024 56.50p 58.00p 55.00p 58.00p 6621
15/05/2024 56.50p 56.50p 54.20p 56.50p 2854
14/05/2024 56.50p 57.36p 56.50p 56.50p 0
13/05/2024 56.50p 57.36p 56.50p 56.50p 0
10/05/2024 56.50p 57.49p 55.25p 56.50p 45502
09/05/2024 56.50p 57.36p 56.50p 56.50p 0
08/05/2024 55.00p 58.00p 54.00p 56.50p 23230
07/05/2024 56.50p 56.50p 54.00p 55.00p 94648
03/05/2024 58.00p 58.00p 55.00p 56.50p 4662
02/05/2024 58.00p 58.88p 56.00p 58.00p 13159
01/05/2024 59.00p 60.00p 55.00p 58.00p 15321
30/04/2024 59.00p 59.00p 56.00p 59.00p 1634
29/04/2024 59.00p 62.00p 56.00p 59.00p 4428
26/04/2024 59.00p 59.00p 56.00p 59.00p 3505
25/04/2024 59.00p 60.36p 59.00p 59.00p 0
24/04/2024 59.00p 59.90p 59.00p 59.00p 1653
23/04/2024 59.00p 60.00p 56.00p 59.00p 1727
22/04/2024 60.00p 63.00p 56.00p 59.00p 16673
19/04/2024 61.50p 63.00p 60.00p 60.00p 18648
18/04/2024 64.00p 64.00p 56.00p 61.50p 112596
17/04/2024 64.00p 65.00p 63.00p 63.00p 73054
16/04/2024 67.50p 70.00p 63.00p 64.00p 22840
15/04/2024 67.50p 67.50p 65.00p 67.50p 574
12/04/2024 67.50p 67.50p 63.50p 67.50p 30020
11/04/2024 67.50p 67.65p 67.50p 67.50p 0
10/04/2024 67.50p 67.65p 67.50p 67.50p 0
09/04/2024 68.00p 70.00p 64.10p 67.50p 15576
08/04/2024 68.00p 68.00p 66.00p 68.00p 8717
05/04/2024 68.00p 68.00p 64.50p 68.00p 4145
04/04/2024 68.00p 68.57p 68.00p 68.00p 0
03/04/2024 68.00p 68.57p 68.00p 68.00p 0
02/04/2024 68.00p 68.00p 66.00p 68.00p 5
28/03/2024 68.00p 70.00p 68.00p 68.00p 4
27/03/2024 68.00p 70.00p 66.89p 68.00p 30
26/03/2024 68.00p 68.00p 66.89p 68.00p 138
25/03/2024 68.00p 68.00p 66.00p 68.00p 10
22/03/2024 67.50p 68.00p 65.00p 68.00p 10934
21/03/2024 67.50p 68.00p 65.00p 68.00p 48189
20/03/2024 67.50p 67.50p 67.50p 67.50p 500
19/03/2024 67.50p 67.50p 65.00p 67.50p 2266
18/03/2024 67.50p 67.50p 63.00p 67.50p 536
15/03/2024 68.00p 70.00p 64.00p 67.50p 13735
14/03/2024 68.00p 68.00p 68.00p 68.00p 0
13/03/2024 68.00p 68.00p 68.00p 68.00p 0
12/03/2024 68.00p 68.00p 66.00p 68.00p 5414
11/03/2024 68.00p 68.00p 66.00p 68.00p 3659
08/03/2024 68.00p 68.00p 64.50p 68.00p 5
07/03/2024 68.00p 68.00p 65.40p 68.00p 7798
06/03/2024 69.00p 71.00p 66.00p 68.00p 39543
05/03/2024 69.00p 69.00p 69.00p 69.00p 0
04/03/2024 69.00p 69.00p 69.00p 69.00p 0
01/03/2024 69.00p 69.00p 65.50p 69.00p 3
29/02/2024 69.00p 69.00p 67.75p 69.00p 7500
28/02/2024 68.50p 71.00p 68.50p 69.00p 15005

*Close Price adjusted for both dividends and splits