Christie Group (CTG) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
22/11/2024 105.00p 107.00p 105.00p 105.00p 3200
21/11/2024 105.00p 105.00p 102.00p 105.00p 4800
20/11/2024 105.00p 105.00p 102.05p 105.00p 3672
19/11/2024 105.00p 105.00p 100.00p 105.00p 3988
18/11/2024 105.00p 105.00p 104.32p 105.00p 2123
15/11/2024 105.00p 109.00p 100.00p 105.00p 400
14/11/2024 105.00p 109.00p 100.00p 105.00p 702
13/11/2024 105.00p 106.70p 103.70p 105.00p 7000
12/11/2024 105.00p 107.20p 100.00p 105.00p 19275
11/11/2024 105.00p 107.50p 100.00p 105.00p 10267
08/11/2024 105.00p 107.50p 100.00p 105.00p 7420
07/11/2024 105.00p 105.00p 102.80p 105.00p 517
06/11/2024 105.00p 108.80p 98.00p 105.00p 39609
05/11/2024 100.00p 109.50p 90.00p 105.00p 14457
04/11/2024 87.50p 100.00p 87.50p 92.50p 9349
01/11/2024 89.00p 89.00p 86.75p 87.50p 6000
31/10/2024 89.00p 95.00p 83.60p 89.00p 525
30/10/2024 89.00p 92.25p 83.60p 89.00p 17038
29/10/2024 90.00p 95.00p 88.55p 89.00p 933
28/10/2024 92.50p 92.50p 85.00p 90.00p 3644
25/10/2024 92.50p 95.00p 92.50p 92.50p 0
24/10/2024 92.50p 95.00p 92.50p 92.50p 0
23/10/2024 92.50p 92.50p 91.40p 92.50p 17000
22/10/2024 92.50p 92.50p 91.50p 92.50p 2381
21/10/2024 92.50p 92.50p 82.50p 92.50p 19800
18/10/2024 92.50p 97.50p 92.50p 92.50p 210
17/10/2024 92.50p 92.50p 86.55p 92.50p 21232
16/10/2024 95.00p 97.88p 94.73p 95.00p 18458
15/10/2024 95.00p 95.00p 95.00p 95.00p 0
14/10/2024 95.00p 95.00p 94.95p 95.00p 16
11/10/2024 95.00p 96.70p 90.60p 95.00p 13515
10/10/2024 95.00p 95.00p 95.00p 95.00p 0
09/10/2024 95.00p 95.00p 92.00p 95.00p 2146
08/10/2024 95.00p 96.80p 95.00p 95.00p 947
07/10/2024 95.00p 99.50p 91.00p 95.00p 6262
04/10/2024 95.00p 95.00p 91.00p 95.00p 408
03/10/2024 95.00p 95.00p 90.50p 95.00p 3
02/10/2024 95.00p 97.45p 95.00p 95.00p 2500
01/10/2024 95.00p 99.50p 92.50p 95.00p 7520
30/09/2024 95.00p 95.00p 95.00p 95.00p 0
27/09/2024 95.00p 100.00p 95.00p 95.00p 51
26/09/2024 95.00p 96.50p 90.00p 95.00p 14752
25/09/2024 95.00p 95.00p 95.00p 95.00p 0
24/09/2024 95.00p 96.80p 95.00p 95.00p 2578
23/09/2024 95.00p 95.00p 92.00p 95.00p 5996
20/09/2024 95.00p 95.00p 95.00p 95.00p 0
19/09/2024 97.50p 97.50p 91.50p 95.00p 15100
18/09/2024 95.00p 97.97p 86.00p 97.50p 6297
17/09/2024 110.00p 110.00p 110.00p 110.00p 5400
16/09/2024 110.00p 110.00p 110.00p 110.00p 0
13/09/2024 105.00p 108.25p 105.00p 105.00p 13500
12/09/2024 95.00p 106.67p 95.00p 105.00p 0
11/09/2024 95.00p 96.67p 95.00p 95.00p 0
10/09/2024 95.00p 95.00p 93.05p 95.00p 4012
09/09/2024 90.00p 95.00p 90.00p 95.00p 1000
06/09/2024 95.00p 95.00p 92.00p 95.00p 2500
05/09/2024 100.00p 100.00p 95.00p 97.00p 28140
04/09/2024 100.00p 100.00p 98.33p 100.00p 0
03/09/2024 100.00p 100.00p 96.50p 100.00p 3110
02/09/2024 97.50p 104.00p 97.50p 100.00p 18600
30/08/2024 97.50p 101.25p 97.50p 97.50p 50
29/08/2024 97.50p 100.00p 97.50p 97.50p 7994
28/08/2024 100.00p 100.00p 95.00p 100.00p 3509
27/08/2024 100.00p 100.00p 96.00p 100.00p 13256
23/08/2024 97.50p 100.00p 91.00p 100.00p 12582
22/08/2024 97.50p 97.50p 94.00p 97.50p 1060
21/08/2024 97.50p 100.00p 95.00p 97.50p 0
20/08/2024 97.50p 97.50p 90.00p 97.50p 500
19/08/2024 97.50p 101.25p 97.50p 97.50p 4
16/08/2024 97.50p 101.25p 90.00p 97.50p 2897
15/08/2024 97.50p 101.25p 97.50p 97.50p 261
14/08/2024 100.00p 101.25p 90.00p 97.50p 2618
13/08/2024 100.00p 101.20p 100.00p 100.00p 528
12/08/2024 102.50p 105.00p 91.00p 100.00p 10447
09/08/2024 102.50p 102.50p 95.25p 102.50p 3000
08/08/2024 102.50p 105.00p 102.50p 102.50p 0
07/08/2024 102.50p 105.00p 102.50p 102.50p 0
06/08/2024 102.50p 106.00p 102.50p 102.50p 650
05/08/2024 102.50p 102.50p 95.57p 102.50p 904
02/08/2024 102.50p 103.95p 95.50p 102.50p 11903
01/08/2024 102.50p 110.00p 95.00p 102.50p 29015
31/07/2024 102.50p 102.50p 95.50p 100.00p 18000
30/07/2024 107.50p 107.50p 96.75p 100.00p 36300
29/07/2024 107.50p 115.00p 100.30p 107.50p 11496
26/07/2024 112.50p 114.10p 102.00p 107.50p 31046
25/07/2024 112.50p 115.00p 112.50p 112.50p 0
24/07/2024 112.50p 115.00p 112.50p 112.50p 1750
23/07/2024 112.50p 112.50p 105.00p 112.50p 2215
22/07/2024 115.00p 115.00p 110.20p 112.50p 3233
19/07/2024 110.00p 115.00p 100.00p 115.00p 55
18/07/2024 121.00p 121.00p 110.00p 115.00p 17543
17/07/2024 121.00p 130.00p 121.00p 121.00p 863
16/07/2024 121.00p 124.43p 121.00p 121.00p 1788
15/07/2024 121.00p 128.20p 113.00p 121.00p 1261
12/07/2024 121.00p 125.00p 121.00p 121.00p 42
11/07/2024 121.00p 124.00p 121.00p 121.00p 0
10/07/2024 121.00p 124.00p 121.00p 121.00p 0
09/07/2024 120.00p 128.20p 120.00p 121.00p 400
08/07/2024 120.00p 120.00p 111.47p 120.00p 5769
05/07/2024 120.00p 120.00p 120.00p 120.00p 0
04/07/2024 130.00p 138.00p 120.00p 120.00p 5278
03/07/2024 130.00p 130.00p 120.40p 130.00p 629
02/07/2024 132.50p 132.50p 125.00p 130.00p 7647
01/07/2024 132.50p 132.50p 125.00p 132.50p 3714
28/06/2024 132.50p 132.50p 127.82p 132.50p 2000
27/06/2024 132.50p 140.00p 125.00p 132.50p 6273
26/06/2024 132.50p 132.50p 131.20p 132.50p 375
25/06/2024 132.50p 132.50p 130.00p 132.50p 0
24/06/2024 127.50p 135.00p 127.50p 132.50p 7338
21/06/2024 127.50p 127.62p 127.50p 127.50p 1183
20/06/2024 127.50p 130.00p 126.25p 127.50p 411
19/06/2024 127.50p 130.00p 127.50p 127.50p 1088
18/06/2024 127.50p 130.00p 126.25p 127.50p 2253
17/06/2024 127.50p 130.00p 125.00p 127.50p 8045
14/06/2024 122.50p 130.00p 122.50p 127.50p 11558
13/06/2024 117.50p 130.00p 117.50p 122.50p 22751
12/06/2024 115.00p 115.00p 113.33p 115.00p 0
11/06/2024 112.50p 122.00p 112.50p 115.00p 4881
10/06/2024 110.00p 115.20p 110.00p 112.50p 4346
07/06/2024 110.00p 114.00p 110.00p 110.00p 940
06/06/2024 110.00p 110.25p 110.00p 110.00p 1909
05/06/2024 105.00p 115.00p 105.00p 110.00p 12707
04/06/2024 105.00p 110.00p 102.96p 105.00p 1208
03/06/2024 105.00p 105.00p 103.33p 105.00p 0
31/05/2024 105.00p 105.00p 103.33p 105.00p 0
30/05/2024 105.00p 110.00p 102.60p 105.00p 1919
29/05/2024 105.00p 105.00p 103.33p 105.00p 0
28/05/2024 105.00p 109.70p 105.00p 105.00p 957
24/05/2024 105.00p 105.00p 102.25p 105.00p 1250
23/05/2024 105.00p 105.00p 105.00p 105.00p 0
22/05/2024 105.00p 105.00p 102.70p 105.00p 93
21/05/2024 105.00p 109.80p 105.00p 105.00p 516
20/05/2024 105.00p 105.00p 101.66p 105.00p 1074
17/05/2024 105.00p 108.00p 104.30p 105.00p 11450
16/05/2024 105.00p 105.00p 101.51p 105.00p 3608
15/05/2024 105.00p 105.00p 105.00p 105.00p 0
14/05/2024 105.00p 105.00p 101.51p 105.00p 1990
13/05/2024 105.00p 105.00p 101.00p 105.00p 471
10/05/2024 105.00p 105.00p 101.40p 105.00p 2207
09/05/2024 105.00p 105.00p 103.72p 105.00p 664
08/05/2024 105.00p 105.00p 101.20p 105.00p 1702
07/05/2024 96.00p 105.80p 96.00p 105.00p 47132
03/05/2024 96.00p 96.00p 95.60p 96.00p 3110
02/05/2024 96.00p 100.00p 95.27p 96.00p 2150
01/05/2024 96.00p 100.00p 96.00p 96.00p 488
30/04/2024 96.00p 98.70p 95.12p 96.00p 4143
29/04/2024 96.00p 100.00p 94.75p 96.00p 8855
26/04/2024 95.00p 102.00p 94.25p 97.50p 2719
25/04/2024 95.00p 95.00p 92.00p 95.00p 1481
24/04/2024 95.00p 100.00p 95.00p 95.00p 3210
23/04/2024 95.00p 100.00p 95.00p 95.00p 988
22/04/2024 92.50p 99.50p 92.50p 95.00p 8963
19/04/2024 92.50p 95.00p 92.50p 92.50p 2
18/04/2024 92.50p 95.00p 92.50p 92.50p 785
17/04/2024 92.50p 95.00p 90.26p 92.50p 9740
16/04/2024 92.50p 93.25p 92.50p 92.50p 3741
15/04/2024 92.50p 92.75p 90.14p 92.50p 8191
12/04/2024 92.50p 92.50p 90.00p 92.50p 213286
11/04/2024 92.50p 93.73p 90.00p 92.50p 16050
10/04/2024 92.50p 93.27p 90.00p 92.50p 8020
09/04/2024 92.50p 92.50p 90.10p 92.50p 1426
08/04/2024 92.50p 92.50p 90.00p 92.50p 20711
05/04/2024 92.50p 92.50p 90.00p 92.50p 2648
04/04/2024 92.50p 93.83p 90.00p 92.50p 281235
03/04/2024 90.00p 95.00p 85.00p 92.50p 19735
02/04/2024 95.00p 95.00p 91.00p 92.50p 8885
28/03/2024 97.50p 100.00p 90.00p 95.00p 24500
27/03/2024 95.00p 100.00p 95.00p 97.50p 41904
26/03/2024 93.50p 98.00p 90.10p 95.00p 7709
25/03/2024 82.50p 98.00p 82.50p 93.50p 114722
22/03/2024 77.00p 84.25p 77.00p 82.50p 7934
21/03/2024 70.00p 80.00p 70.00p 77.00p 35983
20/03/2024 70.00p 70.00p 70.00p 70.00p 20506
19/03/2024 70.00p 70.33p 70.00p 70.00p 853
18/03/2024 70.00p 70.50p 70.00p 70.00p 22005
15/03/2024 70.00p 70.00p 66.55p 70.00p 2505
14/03/2024 70.00p 70.00p 69.55p 70.00p 0
13/03/2024 70.00p 70.00p 69.55p 70.00p 0
12/03/2024 70.00p 70.60p 70.00p 70.00p 100
11/03/2024 70.00p 70.60p 70.00p 70.00p 3209
08/03/2024 70.00p 70.60p 70.00p 70.00p 835
07/03/2024 70.00p 70.00p 69.55p 70.00p 0
06/03/2024 70.00p 70.00p 69.55p 70.00p 0
05/03/2024 71.00p 71.00p 67.10p 70.00p 19650
04/03/2024 70.00p 75.00p 70.00p 71.00p 13681
01/03/2024 70.00p 72.97p 66.25p 70.00p 22664
29/02/2024 77.50p 77.50p 66.00p 67.50p 85149
28/02/2024 77.50p 79.17p 77.50p 77.50p 0
27/02/2024 77.50p 77.50p 70.10p 77.50p 15192
26/02/2024 77.50p 78.50p 75.50p 77.50p 16047
23/02/2024 85.00p 85.00p 76.50p 77.50p 21846
22/02/2024 85.00p 85.00p 83.33p 85.00p 0
21/02/2024 85.00p 85.00p 83.33p 85.00p 0
20/02/2024 85.00p 85.00p 80.00p 85.00p 300
19/02/2024 85.00p 85.00p 83.33p 85.00p 0
16/02/2024 88.50p 88.50p 82.00p 87.00p 29133
15/02/2024 85.00p 88.50p 85.00p 88.50p 7500
14/02/2024 85.00p 85.00p 80.00p 85.00p 1264
13/02/2024 85.00p 85.00p 81.50p 85.00p 4000
12/02/2024 87.50p 87.50p 80.00p 85.00p 3128

*Close Price adjusted for both dividends and splits