The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2015 501.00p 507.00p 492.00p 492.00p 16356
26/11/2015 501.00p 504.00p 499.00p 501.00p 2468
25/11/2015 501.00p 505.00p 498.60p 501.00p 21069
24/11/2015 501.00p 504.03p 497.00p 501.00p 30316
23/11/2015 501.00p 504.00p 497.00p 501.00p 9956
20/11/2015 501.00p 501.00p 497.40p 501.00p 3799
19/11/2015 501.00p 505.00p 497.00p 501.00p 68377
18/11/2015 501.00p 501.00p 497.00p 501.00p 779
17/11/2015 497.50p 501.00p 495.00p 501.00p 13005
16/11/2015 497.50p 499.00p 497.50p 497.50p 3379
13/11/2015 497.50p 499.00p 495.08p 497.50p 6382
12/11/2015 497.50p 500.00p 495.06p 497.50p 16937
11/11/2015 492.50p 500.00p 490.00p 495.00p 11954
10/11/2015 492.50p 493.50p 490.00p 490.00p 42187
09/11/2015 502.50p 502.50p 486.00p 490.00p 43498
06/11/2015 505.00p 505.00p 500.00p 502.50p 7331
05/11/2015 507.50p 510.00p 500.00p 505.00p 10344
04/11/2015 507.50p 510.00p 504.00p 507.50p 15464
03/11/2015 499.00p 510.00p 498.00p 507.50p 118468
02/11/2015 499.00p 500.00p 498.00p 499.00p 18268
30/10/2015 499.00p 500.00p 498.00p 499.00p 5405
29/10/2015 499.00p 500.00p 498.01p 499.00p 1987
28/10/2015 499.00p 500.15p 499.00p 499.00p 15185
27/10/2015 498.75p 500.30p 497.00p 499.00p 7736
26/10/2015 499.50p 499.80p 497.00p 498.75p 695
23/10/2015 499.50p 501.65p 497.00p 499.50p 6216
22/10/2015 497.50p 501.00p 497.00p 499.50p 7215
21/10/2015 497.50p 497.70p 497.00p 497.50p 103102
20/10/2015 497.50p 497.80p 497.00p 497.50p 5619
19/10/2015 498.50p 499.00p 497.00p 497.50p 20451
16/10/2015 498.50p 498.50p 497.00p 498.50p 7175
15/10/2015 498.50p 498.50p 497.00p 498.50p 15324
14/10/2015 498.50p 500.00p 497.00p 498.50p 46375
13/10/2015 498.50p 510.00p 496.74p 500.00p 14969
12/10/2015 499.50p 501.00p 497.00p 498.50p 14058
09/10/2015 497.50p 501.00p 495.00p 499.50p 15030
08/10/2015 497.50p 499.15p 495.00p 497.50p 18009
07/10/2015 501.00p 501.50p 495.00p 497.50p 41002
06/10/2015 503.50p 503.50p 500.00p 501.00p 75876
05/10/2015 506.00p 507.00p 501.75p 503.50p 31145
02/10/2015 506.00p 507.00p 504.00p 506.00p 19340
01/10/2015 506.00p 507.00p 505.00p 506.00p 24858
30/09/2015 506.00p 506.55p 505.00p 506.00p 38826
29/09/2015 506.50p 507.15p 505.00p 505.00p 45616
28/09/2015 511.50p 511.50p 505.00p 506.50p 23871
25/09/2015 511.50p 512.50p 505.00p 505.00p 24529
24/09/2015 511.50p 513.15p 256.25p 511.50p 47014
23/09/2015 511.50p 513.15p 510.00p 511.50p 14059
22/09/2015 514.00p 518.00p 510.00p 515.00p 90467
21/09/2015 514.00p 516.00p 508.00p 514.00p 29830
18/09/2015 514.00p 517.00p 510.00p 517.00p 1242046
17/09/2015 513.00p 517.00p 510.00p 513.00p 4783451
16/09/2015 513.00p 518.16p 509.50p 513.00p 40604
15/09/2015 503.50p 517.06p 501.75p 513.00p 11672
14/09/2015 503.50p 507.15p 500.00p 503.50p 8709
11/09/2015 503.50p 507.15p 500.00p 503.50p 15331
10/09/2015 503.50p 503.78p 500.12p 501.00p 27339
09/09/2015 492.50p 505.00p 490.00p 503.50p 61688
08/09/2015 516.50p 525.00p 488.00p 492.50p 85455
07/09/2015 505.00p 525.00p 505.00p 516.50p 11687
04/09/2015 502.50p 527.50p 495.50p 524.00p 13200
03/09/2015 502.50p 508.42p 502.50p 502.50p 100
02/09/2015 502.50p 510.00p 495.50p 502.50p 4009
01/09/2015 510.00p 512.90p 495.00p 502.50p 28055
28/08/2015 519.00p 521.24p 505.00p 510.00p 31367
27/08/2015 505.00p 523.00p 501.50p 519.00p 16612
26/08/2015 502.50p 505.00p 495.10p 501.00p 30527
25/08/2015 477.50p 519.00p 477.25p 502.50p 46793
24/08/2015 525.00p 525.00p 470.00p 482.00p 105857
21/08/2015 530.00p 532.00p 520.00p 525.00p 41947
20/08/2015 530.00p 535.00p 526.53p 530.00p 11419
19/08/2015 532.50p 532.60p 525.00p 530.00p 197940
18/08/2015 530.00p 533.75p 530.00p 532.50p 14258
17/08/2015 530.00p 535.00p 526.00p 530.00p 14873
14/08/2015 530.00p 535.00p 525.00p 530.00p 30528
13/08/2015 521.50p 527.50p 518.00p 519.50p 20649
12/08/2015 521.50p 521.50p 518.00p 521.50p 14962
11/08/2015 517.50p 522.90p 517.50p 521.50p 33136
10/08/2015 518.50p 520.25p 514.69p 517.50p 45800
07/08/2015 518.50p 521.65p 516.05p 520.00p 48477
06/08/2015 522.00p 524.22p 518.00p 518.50p 21077
05/08/2015 510.00p 525.00p 510.00p 520.00p 626511
04/08/2015 510.00p 515.00p 508.50p 510.00p 27815
03/08/2015 492.50p 515.00p 492.50p 507.50p 60319
31/07/2015 492.50p 500.00p 491.00p 492.50p 32227
30/07/2015 492.50p 499.40p 485.00p 492.50p 28189
29/07/2015 492.50p 499.25p 487.25p 492.50p 20046
28/07/2015 492.50p 504.00p 490.30p 504.00p 15289
27/07/2015 492.50p 500.00p 487.00p 492.50p 18201
24/07/2015 500.00p 505.00p 490.00p 490.00p 21606
23/07/2015 497.50p 503.40p 497.50p 500.00p 25821
22/07/2015 501.00p 504.00p 490.00p 497.50p 57940
21/07/2015 475.00p 507.15p 475.00p 501.00p 68383
20/07/2015 472.50p 484.75p 468.70p 475.00p 190970
17/07/2015 470.50p 475.00p 464.00p 475.00p 77781
16/07/2015 474.00p 474.00p 461.00p 466.00p 219738
15/07/2015 462.50p 478.00p 460.00p 478.00p 68032
14/07/2015 460.00p 472.00p 458.25p 462.50p 17168
13/07/2015 462.50p 466.00p 455.00p 460.00p 40298
10/07/2015 465.00p 488.25p 455.00p 462.50p 25659
09/07/2015 465.00p 469.75p 460.25p 465.00p 18339
08/07/2015 472.50p 474.00p 460.25p 465.00p 24610
07/07/2015 467.50p 482.00p 465.75p 472.50p 50374
06/07/2015 455.00p 469.50p 452.00p 467.50p 70354
03/07/2015 457.50p 465.08p 450.00p 462.50p 94968
02/07/2015 457.50p 462.00p 454.00p 457.50p 41584
01/07/2015 459.00p 460.00p 450.00p 460.00p 60892
30/06/2015 457.50p 475.50p 453.00p 475.50p 16415
29/06/2015 455.00p 457.50p 441.00p 457.50p 35504
26/06/2015 464.00p 465.70p 458.00p 464.00p 21592
25/06/2015 464.00p 470.00p 458.00p 464.00p 28329
24/06/2015 464.00p 470.00p 458.25p 464.00p 72318
23/06/2015 464.00p 464.00p 458.55p 464.00p 24415
22/06/2015 455.00p 465.50p 455.00p 464.00p 22708
19/06/2015 442.50p 460.00p 440.00p 455.00p 61890
18/06/2015 445.00p 448.45p 441.00p 447.50p 22100
17/06/2015 442.50p 448.00p 440.00p 445.00p 49083
16/06/2015 450.00p 460.00p 442.50p 460.00p 16512
15/06/2015 442.50p 453.45p 440.00p 450.00p 47135
12/06/2015 442.50p 450.00p 440.00p 442.50p 38196
11/06/2015 442.50p 448.50p 435.25p 442.50p 15513
10/06/2015 445.00p 454.00p 435.25p 442.50p 20734
09/06/2015 434.00p 449.90p 433.10p 445.00p 74836
08/06/2015 433.50p 438.60p 425.10p 434.00p 106660
05/06/2015 432.50p 444.44p 425.00p 435.00p 112510
04/06/2015 455.00p 457.00p 414.75p 428.00p 2563405
03/06/2015 460.00p 477.75p 450.00p 457.50p 49227
02/06/2015 447.50p 466.00p 442.00p 460.00p 109872
01/06/2015 410.00p 456.75p 409.79p 442.00p 206239
29/05/2015 410.00p 415.00p 409.79p 410.00p 29205
28/05/2015 410.00p 412.00p 405.00p 410.00p 31777
27/05/2015 411.50p 413.00p 408.00p 410.00p 7151
26/05/2015 407.50p 413.50p 407.50p 411.50p 38831
22/05/2015 410.00p 410.50p 402.00p 407.50p 14330
21/05/2015 407.50p 412.50p 405.00p 410.00p 17337
20/05/2015 407.50p 409.40p 405.53p 407.50p 6935
19/05/2015 407.50p 410.50p 400.00p 407.50p 24447
18/05/2015 417.50p 417.50p 401.00p 407.50p 15476
15/05/2015 412.50p 420.00p 411.00p 417.50p 23914
14/05/2015 412.50p 416.90p 407.00p 412.50p 6352
13/05/2015 412.50p 416.92p 412.50p 412.50p 5434
12/05/2015 420.00p 425.00p 407.33p 412.50p 20655
11/05/2015 410.00p 423.00p 407.05p 415.00p 31365
08/05/2015 397.50p 415.00p 397.50p 410.00p 18352
07/05/2015 399.00p 399.00p 385.15p 397.50p 23667
06/05/2015 410.00p 410.00p 380.00p 399.00p 45455
05/05/2015 410.00p 410.50p 405.00p 410.00p 22913
01/05/2015 410.00p 419.50p 405.00p 410.00p 132058
30/04/2015 401.50p 430.50p 391.00p 410.00p 244148
29/04/2015 390.00p 397.00p 381.00p 390.00p 12578
28/04/2015 382.50p 410.00p 382.50p 390.00p 55228
27/04/2015 372.50p 385.00p 372.50p 380.00p 23443
24/04/2015 362.50p 380.00p 362.50p 372.50p 24664
23/04/2015 371.00p 372.20p 360.00p 362.50p 25514
22/04/2015 375.00p 375.00p 369.20p 371.00p 10458
21/04/2015 375.00p 375.95p 374.55p 375.00p 3815
20/04/2015 375.00p 377.00p 374.10p 375.00p 6261
17/04/2015 375.00p 377.00p 374.03p 375.00p 5291
16/04/2015 375.00p 377.00p 373.60p 375.00p 833
15/04/2015 375.00p 380.00p 373.50p 375.00p 6113
14/04/2015 375.00p 379.89p 371.07p 374.00p 31194
13/04/2015 370.00p 380.00p 366.10p 373.00p 30763
10/04/2015 365.00p 375.00p 362.05p 372.00p 11992
09/04/2015 372.50p 372.50p 360.00p 365.00p 6410
08/04/2015 365.00p 375.00p 364.00p 372.50p 11484
07/04/2015 362.50p 376.50p 360.00p 365.00p 42257
02/04/2015 357.50p 370.00p 350.00p 350.00p 22116
01/04/2015 343.50p 360.00p 340.10p 350.00p 35527
31/03/2015 341.50p 350.00p 336.00p 343.50p 9468
30/03/2015 337.50p 348.00p 331.50p 341.50p 13262
27/03/2015 337.50p 344.17p 331.50p 337.50p 19128
26/03/2015 337.00p 344.00p 326.00p 337.50p 28168
25/03/2015 337.00p 344.00p 333.78p 337.00p 8147
24/03/2015 332.50p 342.00p 325.00p 337.00p 15102
23/03/2015 330.00p 333.50p 320.00p 332.50p 48223
20/03/2015 325.00p 335.00p 320.25p 330.00p 89033
19/03/2015 337.50p 340.00p 320.00p 340.00p 42900
18/03/2015 340.00p 340.00p 330.00p 340.00p 23162
17/03/2015 352.50p 355.00p 340.00p 340.00p 9044
16/03/2015 352.50p 355.00p 345.00p 350.00p 60770
13/03/2015 352.50p 352.50p 347.50p 352.50p 12280
12/03/2015 347.50p 357.00p 345.60p 352.50p 57647
11/03/2015 330.00p 350.00p 325.00p 347.50p 64370
10/03/2015 339.00p 339.00p 325.00p 325.00p 34999
09/03/2015 350.00p 360.00p 330.00p 360.00p 86274
06/03/2015 352.50p 356.50p 345.00p 350.00p 6891
05/03/2015 352.50p 357.00p 347.00p 352.50p 13037
04/03/2015 357.50p 362.00p 345.00p 352.50p 7912
03/03/2015 365.00p 370.00p 337.23p 355.00p 30937
02/03/2015 369.00p 373.00p 360.00p 370.00p 29481
27/02/2015 370.00p 370.00p 365.00p 369.00p 7877
26/02/2015 367.50p 372.00p 360.00p 370.00p 7454
25/02/2015 367.50p 372.00p 360.15p 367.50p 7122
24/02/2015 375.00p 376.50p 360.15p 367.50p 7279
23/02/2015 375.00p 377.00p 365.00p 375.00p 17104
20/02/2015 361.00p 376.70p 358.96p 375.00p 88629
19/02/2015 361.00p 370.00p 357.00p 361.00p 7213
18/02/2015 370.50p 375.00p 353.00p 361.00p 42872
17/02/2015 370.50p 377.00p 366.00p 370.50p 8430
16/02/2015 371.50p 375.00p 365.00p 370.50p 27922

*Close Price adjusted for both dividends and splits