The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2017 415.00p 420.00p 415.00p 417.50p 3410
24/11/2017 415.00p 425.00p 412.80p 415.00p 3593
23/11/2017 415.00p 425.00p 411.25p 415.00p 3609
22/11/2017 412.50p 425.00p 408.00p 415.00p 7476
21/11/2017 422.50p 426.25p 411.00p 412.50p 16365
20/11/2017 422.50p 430.00p 415.00p 422.50p 8063
17/11/2017 420.00p 434.00p 412.01p 430.50p 25663
16/11/2017 415.00p 430.00p 412.80p 420.00p 4024
15/11/2017 410.00p 421.00p 405.25p 415.00p 36767
14/11/2017 410.00p 415.00p 405.50p 410.00p 12342
13/11/2017 398.00p 418.00p 398.00p 410.00p 22707
10/11/2017 398.00p 400.00p 396.08p 398.00p 6364
09/11/2017 407.50p 407.50p 396.00p 398.00p 16261
08/11/2017 413.50p 415.00p 406.00p 407.50p 49271
07/11/2017 416.00p 418.00p 411.84p 415.00p 26553
06/11/2017 418.50p 422.00p 412.00p 416.00p 17800
03/11/2017 421.00p 428.00p 412.00p 418.50p 20430
02/11/2017 416.00p 421.00p 412.00p 421.00p 33683
01/11/2017 418.50p 425.25p 412.00p 425.25p 21726
31/10/2017 418.50p 423.70p 415.00p 418.50p 8372
30/10/2017 420.00p 425.00p 411.10p 418.50p 32249
27/10/2017 412.50p 425.00p 412.50p 420.00p 66653
26/10/2017 407.50p 415.00p 400.50p 412.50p 50425
25/10/2017 407.50p 415.00p 405.10p 407.50p 9960
24/10/2017 405.00p 420.00p 402.00p 407.50p 44769
23/10/2017 385.00p 420.00p 385.00p 405.00p 39013
20/10/2017 385.00p 397.00p 374.00p 385.00p 46544
19/10/2017 402.50p 402.50p 376.00p 390.00p 71679
18/10/2017 407.50p 410.45p 399.98p 405.00p 59550
17/10/2017 410.00p 414.00p 400.00p 407.50p 21155
16/10/2017 400.00p 418.00p 397.50p 410.00p 36955
13/10/2017 407.50p 407.50p 397.50p 400.00p 259903
12/10/2017 387.50p 407.50p 387.50p 407.50p 775
11/10/2017 432.50p 435.50p 388.00p 388.00p 35650
10/10/2017 447.50p 447.50p 445.50p 445.50p 3088
09/10/2017 450.00p 460.50p 442.50p 447.50p 22677
06/10/2017 470.00p 470.00p 460.50p 460.50p 9000
05/10/2017 477.50p 482.50p 477.50p 480.00p 4000
04/10/2017 477.50p 478.50p 477.50p 477.50p 27435
03/10/2017 477.50p 478.50p 477.50p 478.50p 8000
02/10/2017 480.00p 480.00p 477.50p 477.50p 10904
29/09/2017 480.00p 480.00p 480.00p 480.00p 3450
28/09/2017 480.00p 480.00p 480.00p 480.00p 4303
27/09/2017 477.50p 480.00p 477.50p 480.00p 10865
26/09/2017 492.50p 492.50p 477.50p 477.50p 29519
25/09/2017 492.50p 492.50p 490.00p 490.00p 2700
22/09/2017 492.50p 492.50p 492.50p 492.50p 16963
21/09/2017 485.00p 492.50p 485.00p 492.50p 32935
20/09/2017 492.50p 507.50p 455.00p 485.00p 79478
19/09/2017 512.50p 512.50p 507.50p 507.50p 9001
18/09/2017 505.00p 515.00p 505.00p 512.50p 80471
15/09/2017 507.50p 520.00p 477.50p 505.00p 89157
14/09/2017 522.50p 522.50p 517.50p 520.00p 2826
13/09/2017 525.00p 525.00p 517.00p 522.50p 9000
12/09/2017 530.00p 530.00p 525.00p 525.00p 6067
11/09/2017 532.50p 532.50p 530.00p 530.00p 24688
08/09/2017 540.00p 540.00p 532.50p 532.50p 12285
07/09/2017 535.00p 540.00p 532.50p 540.00p 34020
06/09/2017 485.00p 535.00p 485.00p 535.00p 94812
05/09/2017 480.00p 485.00p 480.00p 485.00p 63114
04/09/2017 480.00p 482.50p 480.00p 480.00p 9034
01/09/2017 475.00p 480.00p 475.00p 480.00p 3028
31/08/2017 475.00p 475.00p 475.00p 475.00p 12560
30/08/2017 475.00p 475.00p 475.00p 475.00p 4274
29/08/2017 480.00p 480.00p 475.00p 475.00p 2712
25/08/2017 480.00p 480.00p 477.50p 480.00p 7967
24/08/2017 470.00p 480.00p 470.00p 480.00p 14299
23/08/2017 470.00p 470.00p 470.00p 470.00p 4463
22/08/2017 470.00p 470.00p 470.00p 470.00p 12533
21/08/2017 470.00p 470.00p 470.00p 470.00p 11116
18/08/2017 470.00p 470.00p 470.00p 470.00p 3735
17/08/2017 470.00p 470.00p 470.00p 470.00p 10455
16/08/2017 470.00p 470.00p 470.00p 470.00p 4989
15/08/2017 475.00p 475.00p 467.50p 470.00p 2406
14/08/2017 475.00p 475.00p 465.00p 475.00p 24674
11/08/2017 470.00p 470.00p 450.00p 465.00p 31148
10/08/2017 470.00p 470.00p 470.00p 470.00p 20478
09/08/2017 480.00p 480.00p 470.00p 470.00p 7724
08/08/2017 480.00p 495.00p 480.00p 480.00p 17126
07/08/2017 492.50p 495.00p 492.50p 495.00p 235
04/08/2017 492.50p 492.50p 492.50p 492.50p 31346
03/08/2017 492.50p 492.50p 492.50p 492.50p 3302
02/08/2017 497.50p 497.50p 492.50p 492.50p 3117
01/08/2017 500.00p 500.00p 497.50p 497.50p 6761
31/07/2017 490.00p 500.00p 490.00p 500.00p 23625
28/07/2017 490.00p 490.00p 481.00p 490.00p 2866
27/07/2017 490.00p 490.00p 481.00p 481.00p 2378
26/07/2017 500.00p 500.00p 490.00p 490.00p 14889
25/07/2017 502.50p 502.50p 500.00p 500.00p 15243
24/07/2017 492.50p 502.50p 492.50p 502.50p 4257
21/07/2017 495.00p 495.00p 492.50p 492.50p 1975
20/07/2017 495.00p 495.00p 495.00p 495.00p 15584
19/07/2017 495.00p 495.00p 495.00p 495.00p 3250
18/07/2017 490.00p 495.00p 490.00p 495.00p 4234
17/07/2017 490.00p 490.00p 490.00p 490.00p 3900
14/07/2017 490.00p 490.00p 482.50p 490.00p 8747
13/07/2017 477.50p 482.50p 475.00p 482.50p 8527
12/07/2017 477.50p 477.50p 477.50p 477.50p 5939
11/07/2017 467.50p 477.50p 467.50p 477.50p 7675
10/07/2017 470.00p 470.00p 467.50p 467.50p 41376
07/07/2017 470.00p 470.00p 465.00p 467.50p 38526
06/07/2017 467.50p 475.00p 465.00p 470.00p 19416
05/07/2017 475.00p 475.00p 475.00p 475.00p 2485
04/07/2017 477.50p 477.50p 475.00p 475.00p 8050
03/07/2017 482.50p 482.50p 472.50p 477.50p 18007
30/06/2017 485.00p 499.00p 477.50p 482.50p 32084
29/06/2017 497.50p 499.00p 490.00p 499.00p 8075
28/06/2017 515.00p 512.50p 497.50p 497.50p 7576
27/06/2017 520.00p 520.00p 510.00p 510.00p 4350
26/06/2017 520.00p 520.00p 520.00p 520.00p 11406
23/06/2017 520.00p 520.00p 520.00p 520.00p 74
22/06/2017 520.00p 520.00p 517.50p 520.00p 0
21/06/2017 517.50p 520.00p 517.50p 520.00p 0
20/06/2017 517.50p 517.50p 517.50p 517.50p 0
19/06/2017 517.50p 517.50p 517.50p 517.50p 0
16/06/2017 515.00p 518.00p 510.00p 517.50p 1098
15/06/2017 517.50p 525.00p 510.00p 515.00p 3620
14/06/2017 512.50p 524.00p 505.00p 517.50p 3696
13/06/2017 512.50p 520.00p 505.00p 512.50p 9540
12/06/2017 510.00p 520.00p 505.00p 512.50p 31022
09/06/2017 510.00p 515.00p 505.00p 515.00p 18224
08/06/2017 505.00p 515.00p 505.00p 510.00p 27132
07/06/2017 502.50p 512.00p 501.00p 510.00p 12856
06/06/2017 500.00p 505.00p 495.00p 502.50p 11483
05/06/2017 502.50p 505.00p 495.50p 505.00p 12212
02/06/2017 500.00p 505.00p 496.00p 505.00p 16270
01/06/2017 502.50p 505.00p 495.00p 505.00p 12996
31/05/2017 507.50p 507.50p 491.00p 502.50p 25055
30/05/2017 505.00p 515.00p 502.00p 507.50p 4598
26/05/2017 495.00p 510.00p 491.50p 505.00p 39452
25/05/2017 495.00p 500.00p 490.00p 495.00p 28681
24/05/2017 497.50p 499.00p 490.00p 495.00p 9699
23/05/2017 512.50p 512.50p 495.00p 497.50p 10200
22/05/2017 512.50p 525.00p 505.00p 507.50p 34203
19/05/2017 512.50p 517.00p 505.00p 512.50p 4917
18/05/2017 512.50p 517.00p 505.00p 512.50p 1856
17/05/2017 512.50p 520.00p 506.00p 512.50p 2935
16/05/2017 520.00p 520.00p 505.00p 512.50p 12575
15/05/2017 520.00p 525.00p 515.00p 525.00p 14246
12/05/2017 522.50p 525.00p 515.00p 520.00p 8674
11/05/2017 515.00p 533.00p 513.00p 525.00p 650147
10/05/2017 512.50p 519.50p 510.00p 515.00p 5066
09/05/2017 512.50p 517.00p 509.00p 512.50p 6566
08/05/2017 512.50p 519.00p 505.00p 512.50p 39197
05/05/2017 512.50p 517.00p 505.00p 510.00p 13236
04/05/2017 512.50p 512.50p 505.00p 512.50p 5017
03/05/2017 507.50p 515.00p 505.10p 512.50p 41650
02/05/2017 487.50p 510.00p 470.00p 500.00p 280704
28/04/2017 475.00p 494.50p 470.00p 487.50p 78013
27/04/2017 472.50p 480.00p 449.00p 475.00p 112599
26/04/2017 480.00p 490.00p 473.00p 480.00p 6925
25/04/2017 482.50p 488.00p 476.00p 480.00p 1204
24/04/2017 482.50p 488.50p 475.75p 482.50p 6446
21/04/2017 482.50p 490.00p 475.00p 482.50p 5455
20/04/2017 482.50p 490.00p 475.00p 482.50p 3757
19/04/2017 482.50p 490.00p 475.00p 482.50p 5414
18/04/2017 485.00p 494.00p 477.40p 480.00p 21662
13/04/2017 485.00p 495.00p 475.00p 485.00p 8125
12/04/2017 485.00p 485.00p 475.00p 485.00p 3968
11/04/2017 482.50p 495.00p 475.00p 485.00p 10860
10/04/2017 482.50p 490.00p 475.00p 482.50p 11234
07/04/2017 485.00p 491.00p 475.00p 482.50p 21011
06/04/2017 482.50p 494.00p 479.00p 485.00p 7867
05/04/2017 482.50p 490.00p 475.00p 482.50p 6949
04/04/2017 482.50p 490.00p 475.00p 482.50p 5493
03/04/2017 485.00p 491.00p 477.00p 490.00p 19031
31/03/2017 485.00p 494.00p 475.00p 485.00p 11484
30/03/2017 480.00p 495.00p 475.00p 485.00p 20570
29/03/2017 507.50p 507.50p 467.00p 480.00p 46298
28/03/2017 521.00p 521.00p 505.00p 507.50p 19711
27/03/2017 521.00p 528.00p 512.90p 521.00p 13630
24/03/2017 521.00p 521.00p 513.00p 521.00p 5270
23/03/2017 521.00p 528.00p 512.90p 521.00p 1042
22/03/2017 527.50p 535.00p 520.00p 521.00p 12903
21/03/2017 527.50p 537.00p 520.00p 527.50p 26688
20/03/2017 527.50p 535.00p 527.50p 527.50p 4760
17/03/2017 527.50p 535.00p 521.00p 535.00p 9546
16/03/2017 516.00p 535.00p 514.40p 527.50p 17015
15/03/2017 516.00p 520.00p 513.76p 516.00p 3749
14/03/2017 510.00p 520.00p 500.00p 516.00p 22426
13/03/2017 510.00p 515.00p 506.00p 510.00p 27846
10/03/2017 517.50p 523.50p 505.00p 510.00p 15550
09/03/2017 532.50p 535.50p 505.00p 517.50p 186556
08/03/2017 540.00p 540.00p 535.00p 535.00p 275894
07/03/2017 537.50p 540.00p 533.00p 540.00p 43070
06/03/2017 537.50p 540.50p 534.00p 537.50p 33013
03/03/2017 540.00p 540.50p 530.00p 537.50p 150843
02/03/2017 540.00p 543.00p 535.00p 540.00p 83011
01/03/2017 540.00p 544.40p 533.00p 540.00p 8800
28/02/2017 540.00p 546.50p 530.00p 540.00p 15315
27/02/2017 542.50p 547.00p 530.00p 540.00p 130748
24/02/2017 542.50p 549.00p 536.00p 542.50p 17418
23/02/2017 545.00p 554.00p 538.00p 542.50p 9588
22/02/2017 545.00p 545.00p 542.10p 545.00p 1234
21/02/2017 542.50p 554.00p 535.00p 545.00p 12977
20/02/2017 542.50p 550.00p 535.00p 542.50p 1504
17/02/2017 542.50p 550.00p 538.90p 542.50p 41539
16/02/2017 542.50p 549.00p 536.00p 542.50p 24199
15/02/2017 545.00p 550.00p 540.00p 550.00p 16241
14/02/2017 545.00p 555.00p 537.98p 545.00p 44380

*Close Price adjusted for both dividends and splits