The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/02/2015 373.00p 377.00p 366.00p 377.00p 35118
12/02/2015 375.00p 380.00p 370.17p 373.00p 43980
11/02/2015 373.50p 382.00p 365.00p 377.50p 228740
10/02/2015 372.50p 380.00p 367.60p 373.50p 25832
09/02/2015 363.50p 375.00p 358.00p 372.50p 20674
06/02/2015 358.50p 371.00p 353.50p 371.00p 176254
05/02/2015 355.00p 365.00p 351.00p 365.00p 64009
04/02/2015 373.50p 373.50p 347.00p 355.00p 181822
03/02/2015 374.00p 379.00p 367.84p 373.50p 19760
02/02/2015 374.00p 380.00p 368.66p 374.00p 22841
30/01/2015 380.00p 380.00p 368.00p 368.00p 19568
29/01/2015 369.00p 382.00p 365.00p 380.00p 120174
28/01/2015 375.00p 379.75p 360.00p 360.00p 68720
27/01/2015 386.00p 389.95p 366.43p 375.00p 55484
26/01/2015 356.00p 400.00p 356.00p 390.25p 165353
23/01/2015 341.00p 356.00p 341.00p 356.00p 76267
22/01/2015 345.00p 349.00p 338.00p 341.00p 51782
21/01/2015 340.00p 349.00p 338.65p 345.00p 34125
20/01/2015 336.00p 347.00p 336.00p 340.00p 31507
19/01/2015 315.00p 338.97p 314.20p 336.00p 58640
16/01/2015 305.00p 323.40p 305.00p 315.00p 96791
15/01/2015 296.00p 300.00p 292.00p 294.50p 32363
14/01/2015 287.50p 297.00p 287.50p 296.00p 24333
13/01/2015 294.00p 294.00p 286.75p 288.50p 21122
12/01/2015 289.50p 302.92p 289.00p 294.00p 112962
09/01/2015 281.00p 294.00p 278.00p 289.50p 50093
08/01/2015 260.00p 287.00p 260.00p 281.00p 85488
07/01/2015 260.00p 265.00p 260.00p 261.00p 19911
06/01/2015 264.50p 264.50p 255.00p 260.00p 15333
05/01/2015 268.00p 268.00p 262.00p 264.50p 23974
02/01/2015 268.00p 268.00p 264.00p 268.00p 13564
31/12/2014 268.00p 268.00p 264.80p 268.00p 3239
30/12/2014 268.00p 275.00p 264.00p 268.00p 151233
29/12/2014 268.00p 268.00p 267.00p 268.00p 11067
24/12/2014 268.00p 268.00p 267.00p 268.00p 1464
23/12/2014 268.00p 272.00p 267.00p 268.00p 37997
22/12/2014 261.00p 268.00p 260.00p 268.00p 29763
19/12/2014 261.00p 265.00p 261.00p 261.00p 2125
18/12/2014 261.00p 265.00p 259.00p 261.00p 6391
17/12/2014 262.00p 267.00p 261.00p 261.00p 23853
16/12/2014 262.00p 264.90p 260.00p 262.00p 13042
15/12/2014 262.00p 266.00p 259.50p 262.00p 4792
12/12/2014 262.00p 267.00p 260.00p 262.00p 5888
11/12/2014 262.00p 262.00p 260.00p 260.00p 11587
10/12/2014 262.00p 266.00p 260.50p 262.00p 18725
09/12/2014 262.00p 266.00p 260.00p 262.00p 39944
08/12/2014 255.00p 266.00p 255.00p 262.00p 50309
05/12/2014 250.50p 260.00p 250.00p 260.00p 51455
04/12/2014 245.00p 254.00p 240.00p 250.50p 57609
03/12/2014 231.00p 248.75p 230.00p 245.00p 155049
02/12/2014 210.00p 225.00p 210.00p 222.50p 36057
01/12/2014 210.00p 211.80p 210.00p 210.00p 11501
28/11/2014 210.00p 211.80p 208.20p 210.00p 239
27/11/2014 209.50p 214.00p 208.40p 210.00p 4971
26/11/2014 207.00p 212.20p 206.00p 209.50p 5639
25/11/2014 207.00p 207.00p 207.00p 207.00p 0
24/11/2014 207.00p 208.80p 205.00p 207.00p 3220
21/11/2014 204.50p 208.80p 204.50p 207.00p 24162
20/11/2014 204.50p 204.50p 204.50p 204.50p 0
19/11/2014 204.50p 204.50p 203.00p 204.50p 800
18/11/2014 204.50p 204.50p 204.50p 204.50p 0
17/11/2014 204.50p 208.00p 202.50p 204.50p 2905
14/11/2014 208.00p 208.00p 203.00p 204.50p 1211
13/11/2014 204.50p 208.00p 204.50p 204.50p 798
12/11/2014 204.50p 204.50p 204.50p 204.50p 0
11/11/2014 204.50p 204.50p 203.00p 204.50p 482
10/11/2014 204.50p 204.50p 203.00p 204.50p 587
07/11/2014 204.50p 208.00p 202.54p 204.50p 8500
06/11/2014 204.50p 204.50p 204.50p 204.50p 0
05/11/2014 204.50p 204.50p 204.50p 204.50p 0
04/11/2014 204.00p 207.38p 204.00p 204.50p 3851
03/11/2014 204.00p 208.00p 200.00p 204.00p 11382
31/10/2014 204.00p 205.00p 204.00p 204.00p 2918
30/10/2014 204.00p 204.00p 202.00p 204.00p 1170
29/10/2014 204.00p 206.00p 200.96p 204.00p 990
28/10/2014 204.00p 208.00p 204.00p 204.00p 572
27/10/2014 202.50p 208.00p 202.50p 204.00p 21500
24/10/2014 201.50p 202.50p 201.50p 202.50p 0
23/10/2014 201.50p 201.50p 201.50p 201.50p 0
22/10/2014 205.00p 208.00p 201.50p 201.50p 4566
21/10/2014 200.00p 207.92p 200.00p 205.00p 12775
20/10/2014 197.50p 202.00p 197.50p 200.00p 1539
17/10/2014 188.00p 200.00p 185.50p 200.00p 63275
16/10/2014 185.00p 188.00p 184.00p 188.00p 12005
15/10/2014 191.50p 191.50p 183.00p 185.00p 3379
14/10/2014 191.50p 192.40p 187.00p 191.50p 10750
13/10/2014 200.50p 202.00p 187.00p 191.50p 23765
10/10/2014 209.00p 209.00p 198.00p 203.50p 26138
09/10/2014 212.50p 212.50p 205.50p 209.00p 12081
08/10/2014 212.50p 212.50p 212.00p 212.50p 2358
07/10/2014 212.50p 212.50p 210.00p 212.50p 708
06/10/2014 214.00p 214.00p 210.33p 212.50p 10213
03/10/2014 214.00p 214.00p 211.20p 214.00p 202
02/10/2014 214.00p 214.00p 210.00p 214.00p 17667
01/10/2014 214.00p 214.00p 213.00p 214.00p 61600
30/09/2014 214.00p 214.00p 211.00p 214.00p 7213
29/09/2014 215.00p 217.70p 212.00p 214.00p 12066
26/09/2014 215.00p 215.00p 212.00p 215.00p 13374
25/09/2014 215.00p 215.00p 213.00p 215.00p 1505972
24/09/2014 211.50p 215.00p 211.50p 215.00p 8812
23/09/2014 211.50p 211.50p 208.00p 211.50p 2510
22/09/2014 211.50p 211.50p 211.50p 211.50p 0
19/09/2014 211.50p 212.20p 208.00p 211.50p 9353
18/09/2014 211.50p 212.00p 211.50p 211.50p 2352
17/09/2014 211.50p 212.20p 211.50p 211.50p 5416
16/09/2014 214.00p 214.00p 208.00p 211.50p 18915
15/09/2014 213.50p 214.00p 210.00p 214.00p 5906
12/09/2014 214.00p 215.00p 209.00p 212.00p 12166
11/09/2014 215.00p 215.00p 210.00p 214.00p 5260
10/09/2014 220.00p 221.00p 212.00p 215.00p 30577
09/09/2014 220.00p 221.50p 216.00p 220.00p 3547
08/09/2014 214.00p 224.00p 212.00p 220.00p 64127
05/09/2014 209.00p 215.00p 208.24p 211.50p 17753
04/09/2014 205.00p 212.96p 205.00p 209.00p 20093
03/09/2014 205.00p 206.80p 204.00p 205.00p 1050
02/09/2014 205.00p 207.00p 205.00p 207.00p 645
01/09/2014 205.00p 205.00p 205.00p 205.00p 0
29/08/2014 205.00p 205.00p 205.00p 205.00p 0
28/08/2014 205.00p 205.00p 205.00p 205.00p 0
27/08/2014 202.50p 205.00p 200.00p 205.00p 7000
26/08/2014 203.50p 206.00p 195.00p 202.50p 2925
22/08/2014 203.50p 206.00p 203.50p 203.50p 528
21/08/2014 203.50p 206.00p 203.50p 203.50p 3223
20/08/2014 203.50p 203.75p 203.50p 203.50p 2146
19/08/2014 203.50p 203.50p 200.00p 203.50p 6036
18/08/2014 202.50p 205.00p 200.00p 203.50p 17035
15/08/2014 202.50p 204.00p 202.50p 203.00p 2093
14/08/2014 202.50p 202.50p 202.50p 202.50p 0
13/08/2014 202.50p 204.00p 202.50p 202.50p 3446
12/08/2014 203.50p 204.00p 200.00p 202.50p 1727
11/08/2014 203.50p 205.60p 200.00p 203.50p 4705
08/08/2014 203.50p 204.00p 203.50p 203.50p 10934
07/08/2014 203.50p 203.50p 203.00p 203.00p 8671
06/08/2014 202.50p 205.46p 200.00p 203.50p 5987
05/08/2014 201.00p 205.00p 200.00p 202.50p 5913
04/08/2014 201.00p 205.00p 199.56p 201.00p 7900
01/08/2014 201.00p 204.00p 201.00p 201.00p 20000
31/07/2014 201.00p 205.00p 199.40p 201.00p 0
30/07/2014 201.00p 205.00p 199.40p 201.00p 2310
29/07/2014 201.00p 201.00p 199.40p 201.00p 500
28/07/2014 201.00p 204.00p 199.40p 201.00p 0
25/07/2014 201.00p 204.00p 199.40p 201.00p 0
24/07/2014 200.50p 204.00p 199.40p 201.00p 2920
23/07/2014 199.50p 204.00p 199.10p 204.00p 13671
22/07/2014 199.50p 199.50p 196.35p 199.50p 1500
21/07/2014 199.50p 204.00p 198.50p 199.50p 0
18/07/2014 199.50p 204.00p 198.50p 199.50p 50
17/07/2014 195.00p 200.00p 195.00p 198.50p 203524
16/07/2014 198.00p 198.20p 194.38p 196.00p 5319
15/07/2014 198.00p 198.00p 194.02p 198.00p 0
14/07/2014 198.00p 198.00p 194.02p 198.00p 1170
11/07/2014 198.50p 200.00p 195.00p 198.00p 3013
10/07/2014 199.00p 200.00p 199.00p 200.00p 2400
09/07/2014 199.50p 199.50p 195.00p 199.00p 3913
08/07/2014 201.50p 202.00p 199.00p 199.50p 14765
07/07/2014 204.50p 204.50p 199.00p 203.00p 5680
04/07/2014 205.50p 205.50p 202.00p 204.50p 4900
03/07/2014 206.50p 206.50p 202.78p 205.50p 1012
02/07/2014 206.50p 206.50p 203.00p 206.50p 2781
01/07/2014 206.50p 206.50p 203.00p 206.50p 12396
30/06/2014 207.50p 207.50p 203.00p 206.50p 3000
27/06/2014 207.50p 207.50p 203.00p 207.50p 800
26/06/2014 207.50p 207.50p 205.00p 207.50p 2000
25/06/2014 207.50p 207.50p 203.00p 207.50p 300
24/06/2014 207.50p 207.50p 203.00p 207.50p 2836
23/06/2014 207.50p 207.50p 203.00p 207.50p 1300
20/06/2014 207.50p 207.50p 203.00p 207.50p 0
19/06/2014 207.50p 207.50p 203.00p 207.50p 0
18/06/2014 207.50p 207.50p 203.00p 207.50p 2500
17/06/2014 207.50p 207.50p 203.00p 207.50p 304494
16/06/2014 207.50p 207.50p 203.90p 207.50p 11962
13/06/2014 207.50p 207.50p 204.00p 207.50p 765

*Close Price adjusted for both dividends and splits