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
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
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

*Close Price adjusted for both dividends and splits