The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/11/2009 66.50p 69.00p 66.50p 66.50p 25721
19/11/2009 66.00p 66.50p 65.50p 66.50p 0
18/11/2009 66.00p 66.00p 65.00p 66.00p 0
17/11/2009 64.50p 68.00p 64.50p 66.00p 13500
16/11/2009 60.50p 67.00p 60.50p 64.50p 71363
13/11/2009 62.00p 62.00p 60.50p 60.50p 500
12/11/2009 62.00p 63.56p 60.50p 62.00p 10000
11/11/2009 62.00p 63.25p 60.50p 62.00p 56000
10/11/2009 62.00p 63.50p 60.64p 62.00p 63250
09/11/2009 57.00p 61.50p 54.00p 62.00p 347014
06/11/2009 59.50p 57.00p 54.00p 57.00p 223876
05/11/2009 62.50p 62.50p 58.50p 59.50p 27200
04/11/2009 64.50p 62.50p 62.00p 62.50p 2952
03/11/2009 65.50p 65.50p 63.50p 64.50p 16743
02/11/2009 65.50p 66.50p 65.50p 65.50p 0
30/10/2009 65.50p 66.50p 65.50p 65.50p 0
29/10/2009 65.50p 66.50p 65.50p 65.50p 4748
28/10/2009 66.00p 66.00p 63.00p 65.50p 29375
27/10/2009 66.00p 66.50p 66.00p 66.00p 0
26/10/2009 66.00p 66.50p 66.00p 66.00p 0
23/10/2009 66.00p 66.50p 66.00p 66.00p 5260
22/10/2009 66.00p 66.50p 66.00p 66.00p 0
21/10/2009 66.00p 66.50p 66.00p 66.00p 1518
20/10/2009 67.00p 66.00p 65.50p 66.00p 2000
19/10/2009 67.00p 67.00p 66.00p 67.00p 0
16/10/2009 66.00p 67.00p 66.00p 67.00p 0
15/10/2009 66.00p 66.50p 66.00p 66.00p 0
14/10/2009 66.00p 66.50p 66.00p 66.00p 0
13/10/2009 66.00p 66.50p 66.00p 66.00p 0
12/10/2009 67.00p 67.00p 66.00p 66.00p 0
09/10/2009 67.00p 67.00p 66.50p 67.00p 0
08/10/2009 67.00p 67.00p 66.50p 67.00p 10000
07/10/2009 65.50p 67.00p 65.13p 67.00p 350
06/10/2009 69.00p 65.50p 65.00p 65.50p 12850
05/10/2009 71.50p 71.50p 68.50p 69.00p 2000
02/10/2009 71.50p 71.50p 68.25p 71.50p 3000
01/10/2009 70.00p 75.00p 71.50p 72.50p 4300
30/09/2009 67.50p 72.00p 66.05p 70.00p 5861
29/09/2009 67.50p 68.50p 67.50p 67.50p 3003520
28/09/2009 72.50p 71.00p 65.00p 67.50p 2020000
25/09/2009 71.50p 77.17p 71.65p 72.50p 14437
24/09/2009 76.50p 76.50p 71.50p 71.50p 69099
23/09/2009 72.50p 80.50p 72.50p 76.50p 76616
22/09/2009 72.50p 72.50p 71.50p 72.50p 131
21/09/2009 70.50p 75.00p 72.50p 72.50p 9573

*Close Price adjusted for both dividends and splits