The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2010 111.00p 111.00p 107.50p 109.50p 34053
16/04/2010 112.50p 112.50p 108.50p 111.00p 23000
15/04/2010 112.50p 112.50p 111.00p 112.50p 633
14/04/2010 112.50p 112.50p 111.00p 112.50p 1500
13/04/2010 113.00p 113.00p 111.50p 112.50p 8498
12/04/2010 109.00p 114.74p 109.00p 113.00p 27850
09/04/2010 108.50p 110.00p 106.50p 109.00p 15925
08/04/2010 108.50p 108.50p 106.50p 108.50p 3000
07/04/2010 108.50p 109.85p 106.50p 108.50p 40108
06/04/2010 108.50p 108.50p 106.50p 108.50p 3746
01/04/2010 106.50p 110.00p 106.50p 108.50p 65302
31/03/2010 106.50p 107.27p 106.50p 106.50p 7000
30/03/2010 107.00p 109.00p 106.50p 106.50p 977
29/03/2010 107.50p 110.00p 106.50p 107.00p 57098
26/03/2010 106.50p 114.00p 106.50p 107.50p 110053
25/03/2010 95.50p 108.00p 95.50p 105.00p 127199
24/03/2010 95.50p 97.90p 94.50p 95.50p 14850
23/03/2010 96.50p 96.50p 94.00p 95.50p 14000
22/03/2010 92.50p 98.50p 91.75p 96.50p 19182
19/03/2010 93.00p 94.50p 92.10p 92.50p 3100
18/03/2010 93.00p 94.50p 91.90p 93.00p 115
17/03/2010 93.50p 95.00p 91.44p 93.00p 11239
16/03/2010 91.50p 94.50p 91.50p 93.50p 5265
15/03/2010 87.50p 91.75p 87.00p 91.50p 61488
12/03/2010 86.50p 88.50p 86.50p 86.50p 0
11/03/2010 87.50p 88.50p 85.53p 86.50p 18146
10/03/2010 91.50p 91.50p 87.50p 87.50p 11015
09/03/2010 92.00p 92.50p 90.50p 91.50p 26990
08/03/2010 92.00p 93.50p 91.20p 92.00p 10794
05/03/2010 92.50p 93.07p 90.00p 92.00p 46415
04/03/2010 92.00p 92.67p 89.00p 92.50p 26338
03/03/2010 89.50p 90.50p 88.03p 89.50p 1000
02/03/2010 90.50p 90.50p 88.00p 89.50p 36393
01/03/2010 90.50p 90.50p 89.00p 90.50p 33461
26/02/2010 90.50p 91.00p 89.50p 90.50p 3500
25/02/2010 90.00p 90.60p 89.00p 90.50p 25498
24/02/2010 90.50p 90.50p 89.00p 90.00p 1000
23/02/2010 90.50p 90.50p 89.03p 90.50p 2961
22/02/2010 92.50p 92.50p 88.50p 90.50p 34036
19/02/2010 92.50p 92.50p 90.50p 92.50p 662
18/02/2010 91.00p 92.50p 90.50p 92.50p 5303
17/02/2010 89.50p 91.20p 87.50p 91.00p 9463
16/02/2010 89.00p 94.40p 88.00p 89.50p 64946
15/02/2010 104.00p 105.00p 87.00p 89.00p 1333301
12/02/2010 104.00p 105.00p 103.50p 104.00p 127716
11/02/2010 104.00p 105.00p 102.50p 104.00p 216458
10/02/2010 105.00p 105.00p 101.50p 105.00p 370124
09/02/2010 105.00p 105.00p 103.50p 105.00p 1003533
08/02/2010 105.50p 105.85p 103.50p 105.00p 365515
05/02/2010 99.50p 106.95p 97.00p 105.50p 843818
04/02/2010 95.50p 105.00p 95.50p 105.00p 280788
03/02/2010 92.00p 96.00p 92.00p 95.50p 144100
02/02/2010 92.00p 94.00p 91.50p 92.00p 48159
01/02/2010 85.50p 92.00p 85.50p 92.00p 103010
29/01/2010 87.00p 87.78p 84.02p 86.00p 143762
28/01/2010 84.50p 88.50p 84.05p 87.00p 160291
27/01/2010 80.00p 86.00p 78.00p 84.50p 307328
26/01/2010 77.00p 81.50p 74.90p 78.00p 136119
25/01/2010 72.00p 75.50p 72.00p 75.00p 59224
22/01/2010 78.00p 78.00p 72.00p 72.00p 60100
21/01/2010 78.00p 79.50p 75.00p 78.00p 40720
20/01/2010 80.00p 82.50p 76.00p 78.00p 135338
19/01/2010 74.50p 76.50p 74.10p 75.00p 62145
18/01/2010 74.50p 76.00p 74.00p 74.50p 26105
15/01/2010 74.50p 75.00p 73.50p 74.50p 19408
14/01/2010 74.00p 76.50p 73.65p 74.50p 7279
13/01/2010 74.00p 74.50p 73.50p 74.00p 7500
12/01/2010 74.00p 75.50p 73.60p 74.00p 2000
11/01/2010 75.00p 75.50p 73.60p 74.00p 10010
08/01/2010 75.50p 75.50p 75.00p 75.00p 11518
07/01/2010 73.50p 79.00p 73.50p 75.50p 6411
06/01/2010 72.50p 75.00p 72.11p 73.50p 58823
05/01/2010 72.50p 74.00p 72.05p 72.50p 8319
04/01/2010 72.00p 75.00p 71.31p 72.50p 15783
31/12/2009 72.00p 72.00p 71.00p 72.00p 0
30/12/2009 72.00p 74.00p 69.58p 72.00p 3100
29/12/2009 70.00p 74.00p 70.00p 72.00p 4737
24/12/2009 70.00p 72.00p 70.00p 70.00p 300
23/12/2009 70.50p 71.96p 69.31p 70.00p 9000
22/12/2009 71.50p 72.00p 70.00p 70.50p 30798
21/12/2009 71.50p 73.50p 70.50p 71.50p 0
18/12/2009 72.00p 72.00p 70.48p 71.50p 9920
17/12/2009 68.50p 73.00p 68.50p 72.00p 30177
16/12/2009 68.00p 69.00p 67.00p 68.50p 11975
15/12/2009 67.50p 69.00p 66.60p 68.00p 3890
14/12/2009 66.50p 68.97p 65.50p 67.50p 13307
11/12/2009 62.50p 66.76p 62.50p 66.50p 18317
10/12/2009 62.50p 64.00p 61.00p 62.50p 24652
09/12/2009 64.00p 65.00p 61.20p 62.50p 51152
08/12/2009 65.00p 65.00p 62.25p 64.00p 11000
07/12/2009 60.50p 66.00p 55.00p 65.00p 245528
04/12/2009 67.00p 68.50p 66.50p 66.50p 16500
03/12/2009 67.00p 68.50p 67.00p 67.00p 34253
02/12/2009 65.50p 68.50p 65.50p 67.00p 13884
01/12/2009 60.50p 68.00p 60.50p 65.50p 19250
30/11/2009 65.00p 70.50p 65.00p 67.50p 30784
27/11/2009 65.00p 66.00p 64.60p 65.00p 7054
26/11/2009 63.25p 65.00p 62.75p 65.00p 20000
25/11/2009 66.50p 66.50p 63.05p 65.00p 63658
24/11/2009 66.50p 68.50p 66.13p 66.50p 2800
23/11/2009 66.50p 68.50p 66.50p 66.50p 24058
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