The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/12/2011 149.50p 150.00p 147.30p 148.50p 106530
12/12/2011 152.50p 153.75p 147.30p 149.50p 57282
09/12/2011 153.50p 153.50p 151.00p 151.50p 17729
08/12/2011 152.50p 154.40p 152.50p 153.50p 28488
07/12/2011 152.50p 152.50p 150.25p 152.50p 1006
06/12/2011 152.50p 154.40p 151.10p 152.50p 5013
05/12/2011 149.50p 154.50p 148.00p 152.50p 11520
02/12/2011 148.50p 150.83p 146.15p 149.50p 6039
01/12/2011 148.50p 150.50p 145.15p 148.50p 25720
30/11/2011 150.00p 151.00p 145.00p 148.50p 66268
29/11/2011 155.00p 156.50p 150.00p 150.00p 36374
28/11/2011 161.00p 161.00p 156.00p 157.50p 39901
25/11/2011 157.00p 162.85p 157.00p 161.00p 29659
24/11/2011 157.00p 158.80p 155.00p 157.00p 0
23/11/2011 157.00p 158.80p 155.00p 157.00p 2871
22/11/2011 157.00p 157.00p 154.00p 157.00p 650
21/11/2011 159.50p 160.75p 157.00p 157.00p 15629
18/11/2011 160.00p 160.00p 158.04p 159.50p 4121
17/11/2011 162.50p 162.50p 158.01p 160.00p 20361
16/11/2011 162.50p 164.40p 161.55p 162.50p 0
15/11/2011 162.50p 164.40p 161.55p 162.50p 1056
14/11/2011 162.50p 164.45p 161.50p 162.50p 11589
11/11/2011 162.50p 164.45p 162.50p 162.50p 4053
10/11/2011 162.50p 163.65p 161.25p 162.50p 20500
09/11/2011 162.50p 163.88p 161.50p 162.50p 0
08/11/2011 161.50p 163.88p 161.50p 162.50p 10500
07/11/2011 161.50p 163.88p 159.00p 161.50p 0
04/11/2011 161.50p 163.88p 159.00p 161.50p 709
03/11/2011 161.50p 162.00p 159.00p 161.50p 11500
02/11/2011 161.50p 163.00p 160.00p 161.50p 0
01/11/2011 162.50p 163.00p 160.00p 161.50p 23222
31/10/2011 163.00p 165.00p 160.50p 163.00p 0
28/10/2011 160.50p 165.00p 160.50p 163.00p 18918
27/10/2011 158.00p 161.17p 158.00p 160.50p 17229
26/10/2011 156.00p 158.00p 155.40p 158.00p 20000
25/10/2011 155.00p 155.00p 155.00p 155.00p 25000
24/10/2011 154.50p 155.50p 154.50p 155.00p 11000
21/10/2011 154.00p 155.08p 154.00p 154.50p 2632
20/10/2011 154.00p 154.60p 154.00p 154.00p 731
19/10/2011 154.00p 155.08p 154.00p 154.00p 644
18/10/2011 158.00p 159.50p 152.08p 154.00p 12398
17/10/2011 158.00p 158.48p 158.00p 158.00p 1300
14/10/2011 158.00p 158.30p 158.00p 158.00p 1400
13/10/2011 160.00p 160.00p 155.06p 158.00p 6528
12/10/2011 161.00p 161.00p 158.00p 160.00p 7523
11/10/2011 161.50p 161.50p 158.50p 161.00p 8000
10/10/2011 160.50p 163.95p 160.00p 161.50p 9038
07/10/2011 160.50p 160.50p 158.50p 160.50p 20000
06/10/2011 160.50p 161.95p 160.50p 160.50p 803
05/10/2011 154.00p 162.00p 154.00p 160.50p 45092
04/10/2011 159.00p 159.00p 154.00p 154.00p 49300
03/10/2011 166.50p 166.75p 158.00p 160.00p 14025
30/09/2011 173.50p 173.50p 168.00p 168.00p 17969
29/09/2011 173.50p 176.30p 172.00p 173.50p 4076
28/09/2011 170.50p 175.00p 170.00p 173.50p 254618
27/09/2011 166.50p 170.50p 165.00p 170.50p 85846
26/09/2011 163.50p 170.00p 162.00p 166.50p 10400
23/09/2011 168.50p 168.50p 159.00p 163.50p 87630
22/09/2011 172.50p 175.00p 167.00p 168.50p 450820
21/09/2011 173.50p 175.00p 172.15p 173.50p 914977
20/09/2011 167.50p 175.00p 167.50p 173.50p 104973
19/09/2011 168.00p 168.00p 166.50p 167.50p 2575
16/09/2011 167.50p 168.00p 166.50p 168.00p 3809
15/09/2011 165.00p 167.50p 164.12p 167.50p 6000
14/09/2011 163.50p 165.00p 163.00p 165.00p 23341
13/09/2011 169.00p 169.00p 152.22p 163.50p 139779
12/09/2011 174.50p 174.50p 168.00p 170.50p 114079
09/09/2011 175.50p 175.50p 174.50p 174.50p 8000
08/09/2011 171.50p 177.50p 171.50p 175.00p 21438
07/09/2011 170.00p 174.00p 170.00p 171.00p 15844
06/09/2011 170.00p 174.00p 168.50p 170.00p 5806
05/09/2011 168.00p 170.00p 165.88p 170.00p 46201
02/09/2011 167.50p 169.00p 158.00p 168.00p 49091
01/09/2011 160.50p 169.25p 160.50p 167.50p 29417
31/08/2011 155.00p 160.50p 155.00p 160.50p 38302
30/08/2011 155.00p 158.00p 155.00p 155.00p 3329
26/08/2011 152.00p 158.50p 152.00p 155.00p 18941
25/08/2011 152.00p 155.00p 152.00p 154.00p 19077
24/08/2011 151.50p 152.00p 149.00p 152.00p 3594
23/08/2011 150.00p 151.50p 148.35p 151.50p 8000
22/08/2011 150.00p 150.00p 147.50p 149.50p 26347
19/08/2011 150.50p 150.50p 147.50p 150.00p 53331
18/08/2011 149.50p 150.73p 147.50p 150.50p 29233
17/08/2011 149.50p 149.50p 148.00p 149.50p 3028
16/08/2011 149.50p 151.00p 147.00p 149.50p 29794
15/08/2011 145.50p 148.74p 145.50p 148.00p 23508
12/08/2011 146.50p 147.00p 143.93p 145.50p 6616
11/08/2011 145.50p 146.00p 143.25p 144.50p 30188
10/08/2011 144.00p 147.00p 143.50p 145.50p 29693
09/08/2011 143.50p 143.50p 139.08p 142.00p 49986
08/08/2011 138.50p 144.00p 138.00p 144.00p 48951
05/08/2011 142.00p 142.00p 130.03p 138.50p 84120
04/08/2011 155.00p 155.00p 142.00p 142.50p 36788
03/08/2011 157.50p 158.37p 152.86p 155.00p 48032
02/08/2011 157.50p 160.00p 155.96p 157.50p 48802
01/08/2011 157.00p 160.00p 156.25p 157.50p 12744
29/07/2011 153.50p 158.00p 153.50p 156.00p 6973
28/07/2011 152.00p 155.00p 150.00p 153.50p 32283
27/07/2011 152.00p 154.00p 150.05p 152.00p 10573
26/07/2011 147.50p 152.00p 147.50p 152.00p 26123
25/07/2011 146.00p 148.68p 145.00p 147.00p 22458
22/07/2011 142.50p 147.80p 141.38p 146.00p 18575
21/07/2011 142.50p 142.95p 140.75p 142.50p 21793
20/07/2011 142.50p 143.25p 140.50p 141.00p 22176
19/07/2011 142.00p 142.50p 140.50p 142.50p 22213
18/07/2011 142.00p 142.00p 139.00p 142.00p 37890
15/07/2011 142.50p 142.50p 136.00p 142.00p 58533
14/07/2011 142.50p 142.50p 140.05p 142.50p 2000
13/07/2011 142.00p 142.50p 141.34p 142.50p 7500
12/07/2011 144.00p 144.00p 139.20p 142.00p 36879
11/07/2011 145.50p 147.00p 141.00p 144.00p 56387
08/07/2011 150.00p 150.00p 142.00p 145.50p 92300
07/07/2011 149.00p 150.28p 149.00p 150.00p 1816
06/07/2011 150.00p 150.44p 144.36p 149.00p 19078
05/07/2011 151.50p 152.25p 150.00p 151.00p 45900
04/07/2011 154.00p 157.11p 150.25p 151.00p 30418
01/07/2011 152.00p 155.00p 150.00p 154.00p 47793
30/06/2011 153.50p 153.50p 150.00p 152.00p 35035
29/06/2011 155.00p 155.78p 150.00p 153.50p 27321
28/06/2011 155.00p 155.00p 152.00p 155.00p 7500
27/06/2011 155.00p 155.78p 153.00p 155.00p 1896
24/06/2011 155.00p 158.60p 152.63p 155.00p 24000
23/06/2011 159.00p 159.80p 152.08p 155.00p 39031
22/06/2011 159.00p 159.50p 155.40p 159.00p 3956
21/06/2011 147.00p 160.00p 147.00p 159.00p 136399
20/06/2011 146.25p 147.76p 144.00p 147.00p 38420
17/06/2011 138.50p 148.62p 136.67p 146.25p 76999
16/06/2011 147.50p 147.50p 135.00p 138.50p 103383
15/06/2011 157.00p 157.00p 145.20p 147.50p 79072
14/06/2011 165.00p 165.00p 152.04p 157.00p 120830
13/06/2011 167.00p 167.00p 161.00p 161.00p 14200
10/06/2011 167.00p 168.00p 165.00p 167.50p 17135
09/06/2011 167.00p 167.70p 164.00p 167.00p 8830
08/06/2011 170.50p 170.50p 164.00p 167.00p 81197
07/06/2011 176.00p 176.00p 167.00p 170.50p 57363
06/06/2011 177.00p 177.00p 175.00p 176.00p 8500
03/06/2011 177.00p 177.00p 174.06p 177.00p 0
02/06/2011 177.00p 177.00p 174.06p 177.00p 2905
01/06/2011 177.50p 177.50p 177.00p 177.00p 1205
31/05/2011 179.00p 179.00p 175.00p 177.50p 25120
27/05/2011 179.00p 179.00p 176.00p 177.00p 14329
26/05/2011 180.00p 180.00p 176.50p 179.00p 11906
25/05/2011 179.00p 180.00p 177.50p 180.00p 13627
24/05/2011 179.00p 180.44p 179.00p 179.00p 3806
23/05/2011 179.00p 179.00p 176.60p 179.00p 4683
20/05/2011 178.00p 181.00p 176.60p 179.00p 51217
19/05/2011 176.00p 179.20p 175.30p 178.00p 12861
18/05/2011 176.00p 177.00p 174.40p 176.00p 11290
17/05/2011 173.50p 176.52p 173.50p 176.00p 47249
16/05/2011 175.50p 175.50p 170.00p 173.50p 16932
13/05/2011 176.00p 176.00p 172.00p 175.50p 19500
12/05/2011 177.00p 177.00p 173.00p 176.00p 5650
11/05/2011 177.00p 177.30p 174.00p 177.00p 14319
10/05/2011 176.00p 177.00p 175.92p 177.00p 7229
09/05/2011 176.00p 176.00p 172.00p 176.00p 9688
06/05/2011 177.50p 179.00p 173.00p 176.00p 26424
05/05/2011 188.50p 188.50p 175.00p 177.50p 93995
04/05/2011 189.00p 189.00p 185.00p 188.50p 10571
03/05/2011 188.00p 189.00p 186.00p 189.00p 17117
28/04/2011 189.00p 189.00p 186.00p 188.00p 8005
27/04/2011 191.00p 191.00p 186.00p 189.00p 16295
26/04/2011 191.00p 193.00p 188.00p 191.00p 34980
21/04/2011 198.00p 199.00p 188.50p 191.00p 45380
20/04/2011 200.00p 200.00p 196.00p 198.00p 27103
19/04/2011 198.50p 201.45p 197.00p 200.00p 518183
18/04/2011 190.00p 196.00p 188.00p 193.00p 64255
15/04/2011 185.00p 189.56p 184.00p 189.50p 50706
14/04/2011 185.00p 187.00p 182.96p 185.00p 5131
13/04/2011 183.50p 184.50p 181.47p 184.50p 40600
12/04/2011 184.00p 185.95p 181.75p 183.50p 20248
11/04/2011 185.50p 186.35p 182.00p 184.00p 51162
08/04/2011 186.50p 186.53p 183.00p 185.50p 14912
07/04/2011 187.50p 187.50p 185.00p 186.50p 6561
06/04/2011 187.50p 188.25p 185.00p 187.50p 11120
05/04/2011 188.50p 188.50p 185.00p 187.50p 3059
04/04/2011 190.00p 190.00p 185.07p 188.50p 11502
01/04/2011 192.00p 192.00p 187.00p 190.00p 26855
31/03/2011 194.50p 194.50p 190.00p 192.00p 19245
30/03/2011 188.50p 196.40p 188.50p 194.50p 31361
29/03/2011 188.50p 189.37p 187.50p 188.50p 4192
28/03/2011 187.50p 187.90p 187.50p 187.50p 5707
25/03/2011 187.50p 188.50p 187.00p 187.50p 0
24/03/2011 188.50p 188.50p 187.00p 187.50p 22135
23/03/2011 185.50p 189.67p 180.00p 188.50p 43840
22/03/2011 190.50p 192.00p 185.00p 185.50p 29354
21/03/2011 188.50p 192.04p 188.50p 190.50p 4438
18/03/2011 180.00p 189.20p 180.00p 188.50p 33599
17/03/2011 171.00p 181.00p 170.50p 180.00p 47709
16/03/2011 164.50p 171.00p 164.50p 171.00p 51601
15/03/2011 174.00p 176.00p 157.00p 164.50p 105139
14/03/2011 178.00p 178.53p 172.00p 176.00p 25578
11/03/2011 185.00p 185.00p 175.00p 179.00p 30066
10/03/2011 191.00p 192.04p 175.00p 185.00p 131013
09/03/2011 198.00p 200.16p 187.00p 191.00p 49029
08/03/2011 202.50p 202.00p 194.00p 198.00p 11299
07/03/2011 203.50p 204.00p 200.00p 202.50p 38996
04/03/2011 203.50p 206.00p 202.00p 203.50p 30062
03/03/2011 201.00p 203.75p 200.55p 203.50p 9582
02/03/2011 206.50p 205.00p 200.00p 201.00p 17189
01/03/2011 207.00p 206.50p 205.00p 206.50p 11121

*Close Price adjusted for both dividends and splits