Christie Group (CTG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Christie Group

Date Open High Low Close* Volume
27/01/2017 88.00p 92.00p 86.00p 86.00p 8017
26/01/2017 88.00p 88.00p 88.00p 88.00p 0
25/01/2017 89.00p 89.00p 85.00p 88.00p 1500
24/01/2017 89.00p 89.00p 89.00p 89.00p 0
23/01/2017 89.00p 89.00p 89.00p 89.00p 0
20/01/2017 89.00p 89.00p 87.00p 89.00p 1000
19/01/2017 89.00p 92.00p 89.00p 89.00p 45
18/01/2017 89.00p 89.00p 89.00p 89.00p 0
17/01/2017 89.00p 89.00p 89.00p 89.00p 90000
16/01/2017 88.50p 92.00p 88.50p 89.00p 210
13/01/2017 88.50p 91.50p 88.50p 88.50p 7464
12/01/2017 88.50p 90.50p 85.00p 88.50p 8322
11/01/2017 88.50p 90.50p 86.00p 88.50p 24784
10/01/2017 83.50p 89.90p 83.50p 88.50p 31076
09/01/2017 82.50p 85.00p 82.00p 83.50p 70505
06/01/2017 83.00p 84.00p 78.60p 82.50p 38812
05/01/2017 83.00p 84.00p 81.00p 83.00p 21663
04/01/2017 83.00p 84.00p 83.00p 83.00p 2400
03/01/2017 83.00p 84.00p 83.00p 83.00p 2018
30/12/2016 83.00p 84.00p 81.10p 83.00p 15076
29/12/2016 83.00p 83.00p 81.00p 83.00p 5000
28/12/2016 83.00p 83.00p 81.75p 83.00p 2423
23/12/2016 84.50p 84.50p 81.00p 83.00p 35000
22/12/2016 81.00p 85.00p 78.00p 84.50p 8224
21/12/2016 78.50p 84.40p 77.25p 81.00p 9442
20/12/2016 82.50p 85.00p 78.50p 78.50p 30300
19/12/2016 84.00p 86.40p 80.00p 82.50p 27925
16/12/2016 84.00p 84.00p 84.00p 84.00p 0
15/12/2016 84.00p 87.00p 84.00p 84.00p 1183
14/12/2016 87.50p 87.50p 82.00p 84.00p 10635
13/12/2016 87.50p 87.50p 87.50p 87.50p 0
12/12/2016 87.50p 90.00p 87.50p 87.50p 488
09/12/2016 87.50p 87.50p 87.50p 87.50p 0
08/12/2016 86.50p 89.00p 86.50p 87.50p 12739
07/12/2016 87.50p 87.50p 83.00p 86.50p 5816
06/12/2016 87.50p 87.50p 87.50p 87.50p 0
05/12/2016 89.00p 89.70p 85.00p 87.50p 19551
02/12/2016 89.00p 89.00p 89.00p 89.00p 0
01/12/2016 87.50p 89.75p 85.00p 89.00p 15865
30/11/2016 89.00p 92.00p 85.00p 87.50p 12526
29/11/2016 89.00p 92.00p 89.00p 89.00p 17
28/11/2016 89.50p 92.00p 87.00p 89.00p 19209
25/11/2016 89.50p 89.50p 89.50p 89.50p 0
24/11/2016 89.50p 89.50p 89.50p 89.50p 0
23/11/2016 89.50p 92.00p 86.00p 89.50p 5756
22/11/2016 88.50p 91.00p 88.50p 89.50p 3296
21/11/2016 88.50p 91.00p 85.00p 88.50p 1501
18/11/2016 88.50p 89.00p 88.50p 88.50p 11222
17/11/2016 88.50p 88.50p 88.50p 88.50p 0
16/11/2016 88.50p 91.00p 88.50p 88.50p 1038
15/11/2016 88.50p 88.50p 88.50p 88.50p 0
14/11/2016 88.50p 88.50p 85.50p 88.50p 15000
11/11/2016 88.50p 92.00p 85.50p 88.50p 28792
10/11/2016 90.00p 90.00p 88.50p 88.50p 5000
09/11/2016 90.00p 94.00p 85.00p 90.00p 26359
08/11/2016 87.50p 92.00p 87.00p 90.00p 21589
07/11/2016 89.50p 89.50p 85.00p 87.50p 4876
04/11/2016 91.50p 91.50p 88.00p 89.50p 31500
03/11/2016 91.50p 94.50p 89.30p 91.50p 44730
02/11/2016 91.50p 91.50p 91.50p 91.50p 0
01/11/2016 91.50p 91.50p 90.75p 91.50p 10000
31/10/2016 91.50p 93.50p 90.75p 91.50p 7810
28/10/2016 91.50p 91.50p 91.50p 91.50p 0
27/10/2016 91.50p 92.70p 90.00p 91.50p 20017
26/10/2016 91.50p 91.50p 90.75p 91.50p 3273
25/10/2016 91.50p 91.50p 90.75p 91.50p 7211
24/10/2016 92.50p 93.00p 91.25p 91.50p 13864
21/10/2016 92.50p 93.12p 91.25p 92.50p 4114
20/10/2016 92.50p 92.50p 91.25p 92.50p 2037
19/10/2016 92.50p 93.12p 92.50p 92.50p 12538
18/10/2016 92.50p 93.12p 92.50p 92.50p 5341
17/10/2016 92.50p 93.50p 91.25p 92.50p 3816
14/10/2016 92.50p 93.35p 92.50p 92.50p 13
13/10/2016 93.50p 93.50p 90.00p 92.50p 10000
12/10/2016 93.50p 97.00p 90.50p 93.50p 37800
11/10/2016 93.50p 93.50p 92.10p 93.50p 637
10/10/2016 93.50p 97.00p 92.12p 93.50p 8868
07/10/2016 93.50p 93.50p 92.12p 93.50p 1500
06/10/2016 93.50p 96.30p 92.10p 93.50p 204
05/10/2016 93.50p 93.50p 93.50p 93.50p 0
04/10/2016 92.50p 95.00p 91.75p 93.50p 9212
03/10/2016 91.00p 94.00p 91.00p 92.50p 10000
30/09/2016 88.50p 92.00p 88.50p 91.00p 16339
29/09/2016 88.50p 92.00p 88.50p 88.50p 6017
28/09/2016 87.50p 92.00p 87.50p 88.50p 16500
27/09/2016 87.50p 87.50p 87.50p 87.50p 0
26/09/2016 87.50p 88.50p 85.00p 87.50p 17921
23/09/2016 87.50p 87.50p 85.50p 87.50p 4377
22/09/2016 87.50p 87.50p 87.50p 87.50p 0
21/09/2016 87.50p 89.25p 85.00p 87.50p 41421
20/09/2016 87.50p 87.50p 87.50p 87.50p 0
19/09/2016 87.50p 89.70p 87.50p 87.50p 8000
16/09/2016 87.50p 87.50p 87.50p 87.50p 0
15/09/2016 87.50p 90.00p 85.50p 87.50p 40253
14/09/2016 87.50p 90.00p 87.00p 87.50p 16590
13/09/2016 87.50p 90.00p 87.00p 87.50p 26000
12/09/2016 87.50p 87.50p 87.50p 87.50p 0
09/09/2016 87.50p 89.00p 85.00p 87.50p 5308
08/09/2016 87.50p 87.50p 87.50p 87.50p 0
07/09/2016 87.50p 89.50p 86.00p 87.50p 10054
06/09/2016 87.50p 89.50p 87.50p 87.50p 635
05/09/2016 86.50p 90.00p 85.00p 87.50p 16216
02/09/2016 84.00p 86.50p 83.83p 86.50p 37092
01/09/2016 84.00p 84.00p 83.00p 84.00p 14461
31/08/2016 84.00p 85.00p 84.00p 84.00p 2991
30/08/2016 84.00p 85.00p 84.00p 84.00p 2444
26/08/2016 84.00p 84.00p 84.00p 84.00p 0
25/08/2016 84.00p 84.00p 83.00p 84.00p 10000
24/08/2016 84.00p 85.00p 83.00p 84.00p 5127
23/08/2016 83.50p 85.00p 83.00p 84.00p 8313
22/08/2016 83.50p 84.70p 83.50p 83.50p 590
19/08/2016 82.50p 85.00p 82.50p 83.50p 7557
18/08/2016 81.00p 85.00p 81.00p 82.50p 6902
17/08/2016 79.00p 82.50p 79.00p 79.50p 1000
16/08/2016 79.00p 80.00p 78.40p 79.00p 2500
15/08/2016 79.00p 79.00p 78.66p 79.00p 15024
12/08/2016 78.50p 81.00p 78.50p 79.00p 22965
11/08/2016 76.50p 78.40p 76.50p 77.50p 12755
10/08/2016 76.50p 76.50p 76.50p 76.50p 0
09/08/2016 76.50p 76.50p 76.50p 76.50p 0
08/08/2016 75.00p 78.40p 73.00p 76.50p 3235
05/08/2016 75.00p 76.40p 75.00p 75.00p 1544
04/08/2016 75.00p 76.40p 75.00p 75.00p 730
03/08/2016 75.00p 76.40p 75.00p 75.00p 2128
02/08/2016 77.50p 77.50p 71.00p 75.00p 62974
01/08/2016 77.50p 79.40p 75.00p 77.50p 3280
29/07/2016 77.50p 79.40p 75.00p 77.50p 12472
28/07/2016 77.50p 79.50p 77.50p 77.50p 312
27/07/2016 76.50p 76.50p 76.50p 76.50p 0
26/07/2016 76.50p 76.50p 76.50p 76.50p 0
25/07/2016 76.50p 80.00p 73.00p 76.50p 2776
22/07/2016 76.50p 76.50p 76.50p 76.50p 0
21/07/2016 76.50p 79.00p 76.50p 76.50p 7191
20/07/2016 80.50p 80.50p 76.50p 76.50p 5076
19/07/2016 80.50p 83.00p 78.00p 80.50p 40054
18/07/2016 80.50p 82.00p 78.13p 80.50p 46000
15/07/2016 84.50p 88.00p 83.00p 86.00p 16694
14/07/2016 84.50p 85.00p 83.00p 84.50p 14250
13/07/2016 83.00p 85.00p 83.00p 84.50p 11000
12/07/2016 82.50p 86.00p 80.00p 83.00p 3399
11/07/2016 79.50p 84.00p 79.50p 82.50p 3064
08/07/2016 81.50p 82.00p 76.00p 79.50p 3969
07/07/2016 84.50p 84.50p 72.00p 78.50p 52702
06/07/2016 87.50p 87.50p 83.00p 84.50p 4735
05/07/2016 87.50p 90.00p 87.50p 87.50p 31225
04/07/2016 84.50p 87.50p 82.50p 87.50p 6978
01/07/2016 82.50p 86.00p 81.00p 84.50p 16262
30/06/2016 82.50p 83.85p 82.50p 82.50p 428
29/06/2016 81.50p 83.00p 80.00p 82.50p 17756
28/06/2016 81.50p 81.50p 81.50p 81.50p 0
27/06/2016 96.00p 96.00p 80.00p 81.50p 73225
24/06/2016 97.50p 98.40p 92.00p 96.00p 4004
23/06/2016 98.50p 99.00p 98.50p 98.50p 3472
22/06/2016 98.50p 98.50p 98.50p 98.50p 0
21/06/2016 98.50p 98.50p 97.00p 98.50p 2500
20/06/2016 98.50p 98.50p 98.50p 98.50p 0
17/06/2016 98.50p 99.00p 98.50p 98.50p 3250
16/06/2016 98.50p 98.50p 98.50p 98.50p 0
15/06/2016 100.00p 100.00p 98.50p 98.50p 0
14/06/2016 100.00p 102.10p 97.00p 100.00p 3241
13/06/2016 98.50p 100.00p 97.25p 100.00p 5498
10/06/2016 98.50p 98.50p 98.50p 98.50p 0
09/06/2016 97.50p 99.85p 97.50p 98.50p 6132
08/06/2016 98.00p 99.80p 98.00p 98.00p 2497
07/06/2016 98.00p 99.80p 98.00p 98.00p 5000
06/06/2016 97.00p 98.50p 97.00p 98.00p 5000
03/06/2016 97.00p 99.70p 95.50p 97.00p 20700
02/06/2016 92.00p 97.00p 92.00p 97.00p 11000
01/06/2016 94.00p 94.00p 88.00p 92.00p 39940
31/05/2016 94.00p 97.50p 92.00p 94.00p 6302
27/05/2016 94.00p 97.60p 91.00p 94.00p 4427
26/05/2016 96.50p 99.00p 93.00p 94.00p 17518
25/05/2016 96.50p 99.00p 96.50p 96.50p 568
24/05/2016 96.50p 96.50p 93.50p 96.50p 2434
23/05/2016 99.00p 99.00p 95.00p 96.50p 13341
20/05/2016 100.50p 100.50p 96.00p 99.00p 6611
19/05/2016 101.50p 101.50p 98.00p 100.50p 1116
18/05/2016 101.50p 102.20p 98.00p 101.50p 4009
17/05/2016 102.50p 102.50p 100.00p 101.50p 2000
16/05/2016 101.50p 102.50p 100.00p 102.50p 12394
13/05/2016 101.50p 101.50p 101.45p 101.50p 7381
12/05/2016 101.00p 101.80p 98.00p 101.50p 4968
11/05/2016 101.00p 101.00p 98.00p 101.00p 13984
10/05/2016 106.00p 106.00p 94.31p 101.00p 40306
09/05/2016 101.00p 106.00p 100.00p 106.00p 29943
06/05/2016 99.00p 102.00p 99.00p 101.00p 18987
05/05/2016 107.50p 107.50p 97.00p 99.00p 25380
04/05/2016 109.50p 109.50p 104.00p 107.50p 15000
03/05/2016 109.50p 110.50p 107.00p 109.50p 2174
29/04/2016 112.50p 112.50p 105.00p 109.50p 21305
28/04/2016 111.00p 112.50p 110.50p 112.50p 5000
27/04/2016 112.50p 113.00p 108.00p 111.00p 11200
26/04/2016 112.50p 112.50p 110.00p 112.50p 3259
25/04/2016 112.50p 113.00p 110.00p 112.50p 2000
22/04/2016 112.50p 114.50p 110.00p 112.50p 6141
21/04/2016 118.00p 118.00p 112.00p 112.50p 20582
20/04/2016 118.50p 118.50p 117.00p 118.00p 6515
19/04/2016 119.50p 120.00p 117.50p 118.50p 3337
18/04/2016 119.50p 119.50p 119.40p 119.50p 4177
15/04/2016 119.50p 119.60p 119.00p 119.50p 9703

*Close Price adjusted for both dividends and splits