The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/01/2013 124.50p 124.50p 122.50p 124.50p 5100
23/01/2013 124.50p 124.50p 123.66p 124.50p 613
22/01/2013 124.50p 126.48p 123.65p 124.50p 29586
21/01/2013 124.50p 124.50p 123.00p 124.50p 1700
18/01/2013 124.50p 124.50p 123.00p 124.50p 10236
17/01/2013 124.50p 126.35p 123.00p 124.50p 8983
16/01/2013 124.50p 126.00p 124.50p 126.00p 24406
15/01/2013 126.00p 126.00p 123.30p 126.00p 1682
14/01/2013 126.00p 127.00p 123.30p 126.00p 53684
11/01/2013 126.00p 126.00p 124.00p 126.00p 0
10/01/2013 126.00p 126.00p 124.00p 126.00p 0
09/01/2013 126.00p 126.00p 124.00p 124.00p 12200
08/01/2013 126.00p 126.00p 123.30p 126.00p 8228
07/01/2013 126.00p 126.00p 120.00p 126.00p 10738
04/01/2013 126.00p 126.00p 124.00p 125.00p 15390
03/01/2013 124.00p 126.00p 124.00p 126.00p 4000
02/01/2013 122.50p 125.00p 122.50p 124.00p 7842
31/12/2012 121.50p 125.00p 120.00p 122.50p 39645
28/12/2012 124.00p 124.00p 121.50p 121.50p 5000
27/12/2012 124.00p 124.50p 122.00p 124.00p 3765
24/12/2012 124.00p 125.00p 124.00p 124.00p 0
21/12/2012 124.00p 125.00p 124.00p 124.00p 420000
20/12/2012 124.00p 124.00p 122.00p 124.00p 8165
19/12/2012 125.00p 125.00p 122.00p 124.00p 52921
18/12/2012 125.00p 125.00p 123.50p 125.00p 4242
17/12/2012 125.00p 125.00p 124.70p 125.00p 937
14/12/2012 125.00p 128.00p 124.70p 125.00p 28600
13/12/2012 125.00p 126.75p 123.00p 125.00p 16153
12/12/2012 125.00p 126.00p 124.50p 125.00p 22000
11/12/2012 126.00p 126.00p 123.00p 125.00p 3963
10/12/2012 126.00p 126.00p 123.25p 126.00p 1985
07/12/2012 126.00p 128.00p 126.00p 126.00p 200
06/12/2012 125.00p 126.00p 124.50p 126.00p 3300
05/12/2012 125.00p 126.00p 124.50p 125.00p 13500
04/12/2012 126.00p 126.60p 124.50p 125.00p 6442
03/12/2012 124.50p 125.00p 124.00p 125.00p 25500
30/11/2012 124.50p 125.00p 122.05p 124.50p 7500
29/11/2012 123.50p 124.50p 121.00p 124.50p 6597
28/11/2012 123.50p 123.50p 122.03p 123.50p 781
27/11/2012 123.50p 125.00p 122.03p 125.00p 6500
26/11/2012 123.50p 123.50p 122.00p 123.50p 6600
23/11/2012 122.50p 123.50p 120.00p 123.50p 6000
22/11/2012 123.50p 123.50p 120.00p 122.50p 8682
21/11/2012 126.50p 126.50p 122.00p 123.50p 30519
20/11/2012 129.50p 129.50p 126.00p 126.50p 21603
19/11/2012 129.50p 129.50p 128.60p 129.50p 7000
16/11/2012 130.00p 130.00p 128.00p 129.50p 40000
15/11/2012 131.50p 131.50p 130.00p 130.00p 4000
14/11/2012 131.50p 132.25p 130.60p 131.50p 15462
13/11/2012 132.50p 134.00p 130.50p 131.50p 67787
12/11/2012 132.50p 133.50p 131.15p 132.50p 75754
09/11/2012 135.00p 138.40p 129.00p 131.50p 385672
08/11/2012 134.00p 137.00p 134.00p 135.00p 15400
07/11/2012 134.00p 134.00p 132.00p 134.00p 0
06/11/2012 132.00p 134.00p 132.00p 134.00p 10796
05/11/2012 132.00p 133.80p 130.10p 132.00p 9000
02/11/2012 132.00p 132.00p 129.60p 132.00p 1500
01/11/2012 130.50p 133.00p 129.00p 132.00p 7196
31/10/2012 130.50p 130.50p 129.10p 130.50p 3051
30/10/2012 130.50p 130.50p 129.10p 130.50p 1092
29/10/2012 130.00p 130.50p 129.10p 130.50p 4140
26/10/2012 130.00p 132.00p 128.00p 130.00p 12000
25/10/2012 130.00p 130.00p 128.00p 130.00p 5605
24/10/2012 130.00p 130.00p 128.20p 130.00p 1000
23/10/2012 130.00p 130.00p 128.20p 130.00p 0
22/10/2012 130.00p 130.00p 128.20p 130.00p 0
19/10/2012 130.00p 130.00p 128.20p 130.00p 1000
18/10/2012 130.00p 130.00p 128.20p 130.00p 550
17/10/2012 130.00p 130.00p 128.10p 130.00p 2000
16/10/2012 130.00p 130.00p 128.10p 130.00p 3800
15/10/2012 130.00p 133.00p 128.00p 130.00p 14666
12/10/2012 130.00p 130.00p 128.00p 130.00p 1000
11/10/2012 130.00p 130.00p 128.00p 130.00p 26000
10/10/2012 130.00p 130.00p 128.00p 130.00p 5731
09/10/2012 130.00p 130.00p 128.00p 130.00p 2300
08/10/2012 130.00p 130.00p 128.00p 130.00p 103124
05/10/2012 130.00p 130.00p 128.00p 130.00p 982
04/10/2012 130.00p 130.00p 127.50p 130.00p 5000
03/10/2012 130.00p 130.00p 128.00p 130.00p 2510
02/10/2012 130.00p 130.00p 127.72p 130.00p 7013
01/10/2012 130.00p 130.00p 128.00p 130.00p 1400
28/09/2012 130.00p 130.00p 128.00p 130.00p 800
27/09/2012 130.00p 130.00p 128.00p 130.00p 0
26/09/2012 130.00p 130.00p 128.00p 130.00p 13608
25/09/2012 129.50p 129.50p 126.50p 129.50p 2500
24/09/2012 128.00p 129.50p 128.00p 129.50p 25193
21/09/2012 128.00p 129.00p 127.00p 128.00p 5720
20/09/2012 128.00p 128.00p 127.00p 128.00p 32059
19/09/2012 128.00p 128.00p 127.60p 128.00p 0
18/09/2012 128.00p 128.00p 127.60p 128.00p 10000
17/09/2012 128.00p 128.00p 126.67p 128.00p 1860
14/09/2012 128.00p 128.00p 126.67p 128.00p 0
13/09/2012 128.00p 128.00p 126.67p 128.00p 223
12/09/2012 128.00p 128.00p 126.04p 128.00p 2613
11/09/2012 128.00p 128.00p 126.67p 128.00p 985
10/09/2012 128.00p 129.00p 127.00p 128.00p 0
07/09/2012 129.00p 129.00p 127.00p 127.00p 12621
06/09/2012 129.00p 130.45p 129.00p 129.00p 76
05/09/2012 129.00p 130.45p 126.00p 129.00p 3987
04/09/2012 129.00p 129.00p 127.00p 129.00p 4331
03/09/2012 129.00p 129.00p 128.00p 129.00p 50000
31/08/2012 129.00p 129.00p 127.00p 129.00p 1124
30/08/2012 129.00p 129.00p 127.00p 129.00p 2502
29/08/2012 129.00p 129.00p 127.00p 129.00p 1323
28/08/2012 129.00p 129.00p 127.67p 129.00p 0
24/08/2012 129.00p 129.00p 127.67p 129.00p 1029
23/08/2012 129.00p 129.00p 127.67p 129.00p 1373
22/08/2012 129.00p 129.00p 126.00p 129.00p 0
21/08/2012 129.00p 129.00p 126.00p 129.00p 1500
20/08/2012 129.00p 129.00p 127.67p 129.00p 1190
17/08/2012 128.00p 129.90p 127.35p 129.00p 3016
16/08/2012 128.00p 128.50p 127.25p 128.50p 194
15/08/2012 126.50p 128.00p 126.50p 128.00p 10070
14/08/2012 126.50p 126.50p 125.85p 126.50p 2000
13/08/2012 126.50p 126.50p 125.75p 126.50p 9110
10/08/2012 126.50p 127.55p 125.83p 126.50p 2032
09/08/2012 126.00p 127.45p 125.75p 126.50p 9174
08/08/2012 126.00p 127.00p 125.00p 126.00p 14758
07/08/2012 126.00p 126.00p 125.00p 126.00p 6496
06/08/2012 126.00p 126.00p 125.00p 126.00p 2700
03/08/2012 126.00p 126.00p 125.00p 126.00p 1000
02/08/2012 126.00p 128.00p 126.00p 126.00p 10549
01/08/2012 126.00p 126.00p 125.00p 126.00p 20535
31/07/2012 126.00p 127.00p 125.00p 126.00p 2434
30/07/2012 126.00p 127.00p 126.00p 126.00p 1304
27/07/2012 117.50p 126.00p 115.10p 126.00p 215398
26/07/2012 136.00p 136.00p 135.00p 136.00p 1591
25/07/2012 136.00p 136.00p 135.00p 136.00p 5975
24/07/2012 136.00p 137.00p 136.00p 136.00p 9700
23/07/2012 134.00p 135.50p 134.00p 135.50p 600
20/07/2012 134.00p 134.67p 134.00p 134.00p 3712
19/07/2012 134.00p 134.60p 134.00p 134.00p 1000
18/07/2012 134.00p 134.67p 133.00p 134.00p 6434
17/07/2012 134.00p 134.00p 133.00p 134.00p 7537
16/07/2012 139.00p 139.00p 132.75p 134.00p 67846
13/07/2012 140.00p 140.00p 138.00p 139.00p 11071
12/07/2012 140.50p 140.50p 138.30p 140.00p 5000
11/07/2012 140.50p 140.50p 138.30p 140.50p 6325
10/07/2012 140.50p 140.50p 138.30p 140.50p 1750
09/07/2012 140.50p 140.50p 139.00p 140.50p 7458
06/07/2012 140.50p 143.45p 137.50p 140.50p 0
05/07/2012 140.50p 143.45p 137.50p 140.50p 0
04/07/2012 140.50p 143.45p 137.50p 140.50p 15721
03/07/2012 141.50p 142.00p 141.00p 142.00p 20000
02/07/2012 141.50p 141.50p 141.00p 141.50p 21000
29/06/2012 141.00p 143.00p 139.50p 141.50p 2897
28/06/2012 141.00p 141.00p 140.00p 141.00p 13637
27/06/2012 139.00p 141.00p 139.00p 141.00p 15626
26/06/2012 138.50p 139.80p 138.50p 139.00p 15600
25/06/2012 139.50p 139.50p 137.00p 138.50p 117684
22/06/2012 140.50p 140.50p 137.00p 139.50p 7000
21/06/2012 141.00p 141.00p 138.66p 140.50p 2000
20/06/2012 141.00p 142.50p 140.00p 141.00p 0
19/06/2012 142.50p 142.50p 140.00p 141.00p 14971
18/06/2012 142.50p 142.50p 140.83p 142.50p 299
15/06/2012 142.50p 142.75p 140.00p 142.50p 10885
14/06/2012 142.50p 142.75p 140.83p 142.50p 5000
13/06/2012 142.50p 142.50p 140.00p 142.50p 0
12/06/2012 142.50p 142.50p 140.00p 142.50p 57667
11/06/2012 142.50p 142.50p 140.83p 142.50p 5600
08/06/2012 145.00p 145.00p 142.50p 142.50p 9567
07/06/2012 145.00p 146.00p 144.00p 145.00p 4249
06/06/2012 145.00p 145.33p 144.00p 145.00p 55680
01/06/2012 146.50p 146.50p 146.17p 146.50p 6500
31/05/2012 146.50p 150.50p 139.00p 146.50p 72422
30/05/2012 153.50p 153.50p 147.50p 147.50p 75231
29/05/2012 153.50p 153.50p 150.70p 153.50p 3233
28/05/2012 153.50p 153.50p 151.00p 153.50p 1400
25/05/2012 153.50p 154.00p 151.75p 153.50p 31300
24/05/2012 153.50p 154.00p 150.50p 153.50p 3100
23/05/2012 154.00p 155.00p 149.00p 153.50p 20561
22/05/2012 154.00p 155.50p 152.00p 154.00p 61812
21/05/2012 154.00p 154.00p 152.50p 154.00p 3827
18/05/2012 155.00p 155.00p 152.60p 154.00p 20000
17/05/2012 155.00p 155.00p 153.30p 155.00p 5237
16/05/2012 155.00p 155.00p 153.30p 155.00p 5514
15/05/2012 155.00p 157.00p 150.71p 155.00p 26736
14/05/2012 155.00p 155.00p 153.00p 155.00p 1900
11/05/2012 155.00p 155.20p 154.00p 155.00p 15650
10/05/2012 155.00p 155.00p 154.00p 155.00p 5491
09/05/2012 157.50p 157.50p 152.91p 157.00p 110289
08/05/2012 158.00p 160.00p 155.62p 159.50p 40294
04/05/2012 158.00p 158.00p 156.50p 158.00p 950
03/05/2012 154.00p 160.00p 153.25p 158.00p 432676
02/05/2012 154.00p 157.00p 153.00p 154.00p 13527
01/05/2012 151.50p 155.00p 151.00p 154.00p 16964
30/04/2012 151.50p 152.00p 150.50p 151.50p 20268
27/04/2012 151.00p 152.00p 148.93p 150.50p 54048
26/04/2012 160.00p 160.00p 149.00p 150.00p 48170
25/04/2012 161.00p 161.00p 158.40p 160.00p 2421
24/04/2012 160.00p 161.00p 158.40p 161.00p 6995
23/04/2012 160.50p 161.33p 158.40p 160.00p 22770
20/04/2012 162.50p 169.00p 158.50p 160.50p 555651
19/04/2012 157.00p 162.00p 156.50p 160.00p 16699
18/04/2012 150.00p 157.50p 150.00p 155.50p 30730
17/04/2012 151.00p 151.00p 148.50p 150.00p 218156
16/04/2012 145.50p 152.00p 145.50p 151.00p 21179
13/04/2012 145.50p 147.00p 145.00p 145.50p 17661
12/04/2012 142.50p 147.00p 142.50p 145.50p 32300
11/04/2012 142.50p 142.50p 142.10p 142.50p 92566

*Close Price adjusted for both dividends and splits