Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
CT Automotive Group (CTA) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 201 |
| 25/04/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 5 |
| 24/04/2023 | 48.50p | 50.00p | 48.50p | 49.00p | 10 |
| 21/04/2023 | 49.00p | 49.00p | 47.00p | 49.00p | 106 |
| 20/04/2023 | 49.00p | 49.00p | 48.75p | 49.00p | 0 |
| 19/04/2023 | 49.00p | 49.00p | 48.75p | 49.00p | 0 |
| 18/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 2 |
| 17/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 22 |
| 14/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 5047 |
| 13/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 136 |
| 12/04/2023 | 52.00p | 53.40p | 49.00p | 49.00p | 3512 |
| 11/04/2023 | 52.00p | 52.00p | 49.00p | 52.00p | 3 |
| 06/04/2023 | 52.00p | 53.40p | 52.00p | 52.00p | 8 |
| 05/04/2023 | 52.00p | 53.50p | 49.00p | 52.00p | 35 |
| 04/04/2023 | 52.00p | 53.50p | 52.00p | 52.00p | 198 |
| 03/04/2023 | 52.00p | 53.50p | 52.00p | 52.00p | 18 |
| 31/03/2023 | 52.00p | 53.50p | 47.00p | 52.00p | 18600 |
| 30/03/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 29/03/2023 | 53.00p | 54.10p | 52.00p | 52.00p | 36 |
| 28/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 27/03/2023 | 53.00p | 55.00p | 53.00p | 53.00p | 3 |
| 24/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 23/03/2023 | 53.00p | 55.00p | 53.00p | 53.00p | 1 |
| 22/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
| 21/03/2023 | 53.00p | 53.00p | 50.00p | 53.00p | 7500 |
| 20/03/2023 | 53.00p | 55.40p | 49.00p | 53.00p | 10042 |
| 17/03/2023 | 52.50p | 55.20p | 48.00p | 53.00p | 206 |
| 16/03/2023 | 49.00p | 52.50p | 49.00p | 52.50p | 1213965 |
| 15/03/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/03/2023 | 52.50p | 53.00p | 48.00p | 49.00p | 8566 |
| 13/03/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 108 |
| 10/03/2023 | 49.00p | 54.00p | 49.00p | 52.50p | 4016 |
| 09/03/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 135 |
| 08/03/2023 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 07/03/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 15 |
| 06/03/2023 | 57.50p | 57.50p | 46.00p | 49.00p | 62867 |
| 03/03/2023 | 57.50p | 60.00p | 57.50p | 57.50p | 33 |
| 02/03/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 20 |
| 01/03/2023 | 57.50p | 60.00p | 55.14p | 57.50p | 1045 |
| 28/02/2023 | 63.50p | 63.50p | 57.50p | 57.50p | 9553 |
| 27/02/2023 | 69.00p | 69.00p | 63.50p | 63.50p | 24378 |
| 24/02/2023 | 74.00p | 74.00p | 68.00p | 69.00p | 5040 |
| 23/02/2023 | 75.50p | 75.50p | 74.00p | 74.00p | 6029 |
| 22/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
| 21/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
| 20/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
| 17/02/2023 | 76.00p | 76.00p | 75.21p | 75.50p | 0 |
| 16/02/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
| 15/02/2023 | 76.00p | 76.30p | 76.00p | 76.00p | 2 |
| 14/02/2023 | 76.00p | 76.30p | 76.00p | 76.00p | 12 |
| 13/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 28 |
| 10/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 6 |
| 09/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 493 |
| 08/02/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
| 07/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 11 |
| 06/02/2023 | 76.00p | 76.64p | 75.00p | 76.00p | 31 |
| 03/02/2023 | 76.00p | 76.64p | 76.00p | 76.00p | 15 |
| 02/02/2023 | 76.00p | 76.70p | 75.00p | 76.00p | 6536 |
| 01/02/2023 | 76.00p | 76.70p | 76.00p | 76.00p | 145 |
| 31/01/2023 | 76.00p | 76.75p | 76.00p | 76.00p | 30 |
| 30/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 2 |
| 27/01/2023 | 76.00p | 76.80p | 75.00p | 76.00p | 10608 |
| 26/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 2 |
| 25/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
| 24/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
| 23/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
| 20/01/2023 | 76.00p | 76.80p | 75.00p | 76.00p | 102 |
| 19/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 5197 |
| 18/01/2023 | 95.00p | 95.00p | 76.00p | 76.00p | 9105 |
| 17/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 16/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 28 |
| 13/01/2023 | 95.00p | 99.00p | 91.25p | 95.00p | 118 |
| 12/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 7 |
| 11/01/2023 | 95.00p | 100.00p | 95.00p | 95.00p | 163 |
| 10/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 09/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 06/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 05/01/2023 | 95.00p | 99.00p | 91.25p | 95.00p | 3104 |
| 04/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 03/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 30/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 29/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 28/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 23/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
| 22/12/2022 | 97.50p | 97.50p | 92.14p | 95.00p | 0 |
| 21/12/2022 | 97.50p | 97.50p | 93.21p | 97.50p | 0 |
| 20/12/2022 | 97.50p | 102.75p | 97.50p | 97.50p | 104 |
| 19/12/2022 | 97.50p | 103.40p | 97.50p | 97.50p | 1 |
| 16/12/2022 | 100.00p | 101.20p | 93.21p | 97.50p | 0 |
| 15/12/2022 | 100.00p | 103.00p | 100.00p | 100.00p | 2 |
| 14/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/12/2022 | 100.00p | 104.50p | 90.00p | 100.00p | 90030 |
| 12/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/12/2022 | 100.00p | 104.00p | 99.95p | 100.00p | 8886 |
| 08/12/2022 | 122.50p | 122.50p | 95.00p | 102.50p | 3000 |
| 07/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 06/12/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 8 |
| 05/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 02/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 01/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 30/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 29/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 28/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 25/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 24/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 23/11/2022 | 122.50p | 122.50p | 120.84p | 122.50p | 400 |
| 22/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 20002 |
| 21/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 15 |
| 18/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 17/11/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 6254 |
| 16/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 2 |
| 15/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 14/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 1 |
| 11/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 10/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 09/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 08/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 25003 |
| 07/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 04/11/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
| 03/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 02/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12014 |
| 01/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 7 |
| 31/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 28/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 27/10/2022 | 122.50p | 122.50p | 121.99p | 122.50p | 2 |
| 26/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 25/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 24/10/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
| 21/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 20/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
| 19/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
| 18/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 17/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12 |
| 14/10/2022 | 125.00p | 125.00p | 116.00p | 122.50p | 4192 |
| 13/10/2022 | 120.00p | 126.66p | 120.00p | 125.00p | 34 |
| 12/10/2022 | 125.00p | 126.66p | 125.00p | 125.00p | 10 |
| 11/10/2022 | 120.00p | 126.43p | 125.00p | 125.00p | 0 |
| 10/10/2022 | 125.00p | 126.66p | 120.00p | 125.00p | 1015 |
| 07/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/10/2022 | 125.00p | 127.00p | 120.00p | 125.00p | 1003 |
| 05/10/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 39 |
| 04/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/10/2022 | 125.00p | 128.00p | 120.00p | 125.00p | 6238 |
| 30/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 12 |
| 29/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 400 |
| 28/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/09/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 6135 |
| 26/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2022 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 21/09/2022 | 125.00p | 129.75p | 124.00p | 125.00p | 6256 |
| 20/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 10 |
| 08/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 5 |
| 07/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 2 |
| 29/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 26/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 25/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 211864 |
| 17/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 60009 |
| 16/08/2022 | 125.00p | 128.14p | 120.00p | 128.14p | 1048 |
| 15/08/2022 | 120.00p | 125.00p | 114.00p | 125.00p | 328184 |
| 12/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 5 |
| 10/08/2022 | 147.50p | 154.00p | 141.75p | 147.50p | 42 |
| 09/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 08/08/2022 | 147.50p | 147.50p | 141.75p | 147.50p | 5 |
| 05/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 04/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 10 |
| 03/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 19 |
| 01/08/2022 | 145.00p | 149.99p | 145.00p | 147.50p | 300 |
| 29/07/2022 | 145.00p | 149.99p | 145.00p | 145.00p | 989 |
| 28/07/2022 | 145.00p | 145.00p | 141.66p | 145.00p | 4 |
| 27/07/2022 | 142.50p | 145.00p | 142.50p | 145.00p | 7000 |
| 26/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 5036 |
| 22/07/2022 | 142.50p | 144.49p | 142.50p | 142.50p | 6 |
| 21/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 17002 |
| 19/07/2022 | 142.50p | 144.74p | 142.50p | 142.50p | 2 |
| 18/07/2022 | 142.50p | 145.00p | 142.50p | 142.50p | 702 |
| 15/07/2022 | 150.00p | 150.00p | 142.50p | 142.50p | 1500 |
| 14/07/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 28 |
*Close Price adjusted for both dividends and splits