The Character Group (CCT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Character Group

Date Open High Low Close* Volume
08/03/2019 544.00p 552.00p 533.45p 542.00p 7767
07/03/2019 544.00p 553.00p 538.00p 544.00p 1954
06/03/2019 544.00p 553.00p 538.00p 544.00p 5596
05/03/2019 544.00p 552.00p 534.00p 540.00p 16463
04/03/2019 544.00p 552.00p 534.00p 544.00p 20722
01/03/2019 544.00p 548.00p 534.50p 544.00p 3821
28/02/2019 544.00p 547.00p 534.00p 544.00p 3155
27/02/2019 544.00p 547.00p 534.00p 544.00p 7481
26/02/2019 544.00p 548.00p 534.00p 544.00p 4914
25/02/2019 544.00p 550.00p 536.50p 544.00p 4419
22/02/2019 544.00p 550.00p 536.00p 544.00p 9494
21/02/2019 544.00p 544.00p 536.00p 544.00p 7252
20/02/2019 540.00p 550.00p 530.00p 544.00p 5641
19/02/2019 540.00p 550.00p 535.00p 540.00p 15044
18/02/2019 546.00p 546.00p 535.00p 540.00p 3836
15/02/2019 546.00p 552.00p 538.00p 546.00p 19531
14/02/2019 546.00p 549.00p 546.00p 546.00p 3200
13/02/2019 546.00p 556.00p 536.00p 546.00p 18772
12/02/2019 540.00p 556.00p 540.00p 546.00p 4872
11/02/2019 540.00p 547.00p 531.00p 540.00p 10068
08/02/2019 540.00p 547.00p 537.50p 540.00p 2694
07/02/2019 540.00p 550.00p 536.00p 540.00p 18777
06/02/2019 542.00p 550.00p 535.10p 540.00p 16914
05/02/2019 530.00p 547.00p 523.00p 542.00p 5964
04/02/2019 530.00p 540.00p 530.00p 532.00p 6056
01/02/2019 530.00p 540.00p 525.00p 530.00p 18949
31/01/2019 530.00p 540.00p 527.00p 530.00p 10035
30/01/2019 530.00p 540.00p 523.00p 530.00p 9062
29/01/2019 530.00p 540.00p 520.00p 530.00p 17139
28/01/2019 530.00p 540.00p 525.00p 530.00p 9217
25/01/2019 530.00p 538.00p 522.00p 530.00p 17621
24/01/2019 536.00p 546.00p 526.00p 530.00p 9370
23/01/2019 540.00p 545.00p 530.00p 536.00p 6919
22/01/2019 530.00p 545.00p 530.00p 540.00p 11921
21/01/2019 535.00p 538.00p 520.00p 530.00p 12050
18/01/2019 530.00p 540.00p 525.00p 535.00p 13676
17/01/2019 522.00p 529.00p 515.00p 522.00p 5539
16/01/2019 522.00p 522.00p 514.50p 522.00p 116259
15/01/2019 522.00p 525.00p 514.00p 522.00p 9464
14/01/2019 520.00p 530.00p 515.00p 522.00p 39487
11/01/2019 520.00p 520.00p 510.00p 510.00p 2856
10/01/2019 519.00p 530.00p 510.00p 520.00p 5745
09/01/2019 514.00p 528.00p 510.00p 524.00p 14554
08/01/2019 524.00p 524.00p 510.00p 514.00p 6059
07/01/2019 524.00p 534.00p 514.00p 524.00p 20087
04/01/2019 518.00p 533.00p 510.00p 527.00p 8698
03/01/2019 540.00p 548.00p 518.00p 518.00p 17416
02/01/2019 540.00p 560.00p 535.00p 550.00p 23522
31/12/2018 540.00p 547.00p 540.00p 540.00p 2994
28/12/2018 540.00p 547.00p 535.00p 540.00p 1583
27/12/2018 540.00p 547.00p 540.00p 540.00p 1119
24/12/2018 540.00p 540.00p 532.00p 540.00p 300
21/12/2018 540.00p 548.00p 532.00p 540.00p 2066
20/12/2018 536.00p 540.00p 533.00p 540.00p 8346
19/12/2018 536.00p 539.00p 528.50p 536.00p 5106
18/12/2018 536.00p 540.00p 526.00p 536.00p 5446
17/12/2018 533.00p 545.00p 532.00p 536.00p 5471
14/12/2018 526.00p 545.00p 518.00p 533.00p 71694
13/12/2018 520.00p 535.00p 516.00p 526.00p 6647
12/12/2018 520.00p 540.00p 517.00p 530.00p 15748
11/12/2018 520.00p 528.00p 513.00p 520.00p 3728
10/12/2018 520.00p 530.00p 510.00p 520.00p 9451
07/12/2018 519.00p 530.00p 519.00p 519.00p 11854
06/12/2018 519.00p 528.00p 519.00p 519.00p 6930
05/12/2018 517.00p 528.00p 517.00p 519.00p 7540
04/12/2018 516.00p 524.00p 516.00p 517.00p 6409
03/12/2018 516.00p 522.00p 516.00p 516.00p 4683
30/11/2018 516.00p 522.00p 515.55p 516.00p 6351
29/11/2018 508.00p 520.00p 506.80p 515.00p 27523
28/11/2018 493.00p 502.00p 490.00p 495.00p 11887
27/11/2018 482.50p 500.00p 481.00p 500.00p 9153
26/11/2018 477.50p 490.00p 477.50p 482.50p 5137
23/11/2018 470.00p 483.50p 470.00p 477.50p 7048
22/11/2018 467.50p 483.20p 467.50p 470.00p 55000
21/11/2018 472.50p 472.50p 460.00p 467.50p 54699
20/11/2018 496.00p 496.00p 470.00p 472.50p 36387
19/11/2018 496.00p 498.00p 496.00p 496.00p 23930
16/11/2018 500.00p 500.00p 486.00p 496.00p 4165
15/11/2018 500.00p 507.00p 500.00p 500.00p 6027
14/11/2018 500.00p 500.00p 489.65p 500.00p 8170
13/11/2018 500.00p 508.00p 494.12p 500.00p 15582
12/11/2018 500.00p 505.00p 500.00p 500.00p 5128
09/11/2018 500.00p 505.00p 492.00p 500.00p 3059
08/11/2018 500.00p 506.00p 491.00p 500.00p 4848
07/11/2018 500.00p 506.50p 491.30p 500.00p 3598
06/11/2018 500.00p 510.00p 491.00p 500.00p 7916
05/11/2018 500.00p 510.00p 490.00p 500.00p 19785
02/11/2018 500.00p 510.00p 500.00p 500.00p 11545
01/11/2018 500.00p 507.00p 492.00p 500.00p 7116
31/10/2018 500.00p 510.00p 500.00p 500.00p 8045
30/10/2018 500.00p 510.00p 496.20p 500.00p 1860
29/10/2018 497.00p 506.00p 495.13p 500.00p 13105
26/10/2018 500.00p 506.00p 490.00p 497.00p 8057
25/10/2018 505.00p 508.00p 490.00p 500.00p 7035
24/10/2018 505.00p 507.50p 500.00p 505.00p 2375
23/10/2018 508.00p 512.00p 500.00p 505.00p 6197
22/10/2018 508.00p 512.00p 506.50p 508.00p 3159
19/10/2018 508.00p 515.00p 508.00p 508.00p 1050
18/10/2018 510.00p 515.00p 505.00p 508.00p 2630
17/10/2018 492.50p 502.00p 490.00p 499.00p 5660
16/10/2018 480.00p 490.00p 472.00p 487.50p 9029
15/10/2018 475.00p 490.00p 475.00p 480.00p 8570
12/10/2018 475.00p 485.00p 475.00p 475.00p 1464
11/10/2018 490.00p 490.00p 465.00p 475.00p 7333
10/10/2018 500.00p 510.00p 489.00p 490.00p 9933
09/10/2018 500.00p 510.00p 490.00p 500.00p 18083
08/10/2018 508.00p 522.00p 507.00p 522.00p 5595
05/10/2018 508.00p 516.00p 508.00p 516.00p 10770
04/10/2018 510.00p 520.00p 510.00p 516.00p 21902
03/10/2018 510.00p 510.00p 505.00p 505.00p 9400
02/10/2018 504.00p 512.00p 502.00p 510.00p 4875
01/10/2018 500.00p 512.00p 492.00p 512.00p 14026
28/09/2018 500.00p 503.00p 492.00p 500.00p 6739
27/09/2018 503.00p 505.00p 490.00p 500.00p 5392
26/09/2018 510.00p 512.40p 499.80p 503.00p 3885
25/09/2018 510.00p 515.00p 500.00p 510.00p 3043
24/09/2018 510.00p 512.00p 500.00p 510.00p 594
21/09/2018 515.00p 517.00p 500.00p 510.00p 11507
20/09/2018 515.00p 520.00p 510.00p 515.00p 21562
19/09/2018 520.00p 526.75p 515.00p 515.00p 5258
18/09/2018 527.00p 530.00p 514.00p 520.00p 10576
17/09/2018 529.00p 531.20p 520.00p 527.00p 2595
14/09/2018 520.00p 546.00p 518.00p 529.00p 32266
13/09/2018 500.00p 510.00p 496.00p 500.00p 13175
12/09/2018 500.00p 509.00p 495.00p 500.00p 1136
11/09/2018 500.00p 507.00p 500.00p 500.00p 27855
10/09/2018 507.00p 507.00p 490.00p 500.00p 7297
07/09/2018 507.00p 514.00p 502.10p 507.00p 50938
06/09/2018 507.00p 512.25p 507.00p 507.00p 2051
05/09/2018 510.00p 512.50p 502.10p 512.00p 50724
04/09/2018 515.00p 519.00p 500.00p 512.00p 11963
03/09/2018 520.00p 520.00p 506.00p 517.00p 10586
31/08/2018 520.00p 525.00p 510.00p 520.00p 13154
30/08/2018 520.00p 522.00p 510.00p 520.00p 13920
29/08/2018 520.00p 522.75p 513.00p 520.00p 3822
28/08/2018 520.00p 522.75p 510.00p 522.00p 14366
24/08/2018 520.00p 520.00p 512.00p 520.00p 11235
23/08/2018 520.00p 530.00p 510.00p 520.00p 11029
22/08/2018 520.00p 522.00p 512.00p 522.00p 15775
21/08/2018 523.00p 528.00p 515.00p 520.00p 5694
20/08/2018 526.00p 526.00p 516.00p 518.00p 3738
17/08/2018 526.00p 526.00p 521.00p 526.00p 1241
16/08/2018 523.00p 535.00p 521.25p 526.00p 19534
15/08/2018 523.00p 529.00p 519.50p 523.00p 3565
14/08/2018 523.00p 530.00p 519.50p 523.00p 1321
13/08/2018 528.00p 531.13p 519.50p 523.00p 5744
10/08/2018 528.00p 534.00p 522.10p 528.00p 2858
09/08/2018 528.00p 536.00p 528.00p 528.00p 2177
08/08/2018 527.00p 534.00p 527.00p 528.00p 11008
07/08/2018 528.00p 532.00p 522.00p 527.00p 6439
06/08/2018 525.00p 530.00p 520.00p 525.00p 6787
03/08/2018 525.00p 525.00p 520.00p 525.00p 1723
02/08/2018 528.00p 535.00p 520.00p 525.00p 18470
01/08/2018 528.00p 536.04p 525.00p 528.00p 9111
31/07/2018 528.00p 534.50p 523.00p 530.00p 5968
30/07/2018 528.00p 535.00p 523.00p 528.00p 16628
27/07/2018 525.00p 535.60p 520.00p 528.00p 53413
26/07/2018 524.00p 532.90p 520.10p 524.00p 9451
25/07/2018 528.00p 535.00p 523.00p 524.00p 4201
24/07/2018 529.00p 533.50p 520.00p 528.00p 11964
23/07/2018 530.00p 540.00p 528.00p 529.00p 10702
20/07/2018 520.00p 540.00p 520.00p 530.00p 9740
19/07/2018 510.00p 522.00p 500.00p 522.00p 9087
18/07/2018 520.00p 528.00p 509.20p 510.00p 32954
17/07/2018 520.00p 530.00p 514.80p 528.00p 24451
16/07/2018 520.00p 529.00p 519.00p 528.00p 14183
13/07/2018 519.00p 528.00p 510.00p 528.00p 19948
12/07/2018 520.00p 530.00p 518.10p 519.00p 4591
11/07/2018 519.00p 530.00p 511.00p 530.00p 15427
10/07/2018 519.00p 528.00p 519.00p 519.00p 850
09/07/2018 521.00p 521.00p 518.10p 519.00p 4032
06/07/2018 523.00p 530.00p 518.00p 521.00p 48341
05/07/2018 520.00p 530.00p 520.00p 523.00p 20565
04/07/2018 530.00p 538.00p 522.00p 530.00p 11585
03/07/2018 515.00p 534.00p 514.00p 530.00p 21356
02/07/2018 520.00p 520.00p 510.00p 515.00p 8041
29/06/2018 520.00p 520.00p 510.00p 520.00p 1200
28/06/2018 520.00p 530.00p 510.00p 520.00p 10403
27/06/2018 520.00p 520.00p 510.00p 520.00p 12400
26/06/2018 520.00p 529.00p 510.00p 520.00p 6618
25/06/2018 520.00p 525.00p 510.00p 520.00p 5298
22/06/2018 520.00p 527.00p 512.00p 520.00p 214
21/06/2018 520.00p 530.00p 511.00p 520.00p 3660
20/06/2018 520.00p 528.00p 515.00p 520.00p 2715
19/06/2018 523.00p 528.00p 520.00p 520.00p 8020
18/06/2018 523.00p 530.00p 522.30p 523.00p 5498
15/06/2018 523.00p 530.00p 520.00p 523.00p 5545
14/06/2018 518.00p 528.00p 509.00p 518.00p 10277
13/06/2018 518.00p 528.00p 509.00p 518.00p 16495
12/06/2018 523.00p 523.00p 508.00p 508.00p 11229
11/06/2018 523.00p 528.60p 520.00p 523.00p 3192
08/06/2018 523.00p 528.53p 516.00p 523.00p 13933
07/06/2018 523.00p 525.00p 516.00p 523.00p 11172
06/06/2018 530.00p 534.00p 516.00p 526.00p 28015
05/06/2018 520.00p 535.00p 510.00p 530.00p 6782
04/06/2018 510.00p 528.00p 510.00p 520.00p 39714
01/06/2018 510.00p 524.00p 510.00p 510.00p 8512
31/05/2018 510.00p 520.00p 510.00p 510.00p 22903
30/05/2018 520.00p 520.00p 501.00p 510.00p 4442
29/05/2018 520.00p 528.00p 520.00p 520.00p 1317

*Close Price adjusted for both dividends and splits