Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/04/2016 119.50p 119.50p 119.00p 119.50p 1500
13/04/2016 119.00p 119.80p 119.00p 119.50p 4935
12/04/2016 119.00p 119.30p 119.00p 119.00p 3154
11/04/2016 119.00p 119.40p 119.00p 119.00p 1055
08/04/2016 119.00p 119.00p 118.00p 119.00p 6540
07/04/2016 119.00p 119.80p 118.50p 119.00p 10142
06/04/2016 118.50p 120.00p 115.00p 119.00p 9172
05/04/2016 117.50p 119.25p 117.00p 118.50p 37798
04/04/2016 131.00p 131.00p 115.00p 116.50p 43211
01/04/2016 126.00p 129.00p 125.00p 128.50p 20691
31/03/2016 127.50p 127.50p 125.00p 126.00p 3500
30/03/2016 127.50p 128.50p 123.00p 127.50p 5550
29/03/2016 127.50p 127.50p 123.37p 127.50p 5719
24/03/2016 127.50p 127.50p 125.00p 127.50p 295
23/03/2016 128.50p 128.50p 127.00p 127.50p 3092
22/03/2016 128.50p 128.50p 127.25p 128.50p 12000
21/03/2016 128.50p 128.50p 125.00p 128.50p 0
18/03/2016 129.00p 129.00p 128.20p 128.50p 18165
17/03/2016 128.50p 130.00p 127.40p 129.00p 12029
16/03/2016 128.50p 128.50p 128.50p 128.50p 0
15/03/2016 128.50p 128.50p 128.50p 128.50p 0
14/03/2016 128.50p 128.50p 123.00p 128.50p 35016
11/03/2016 127.50p 129.40p 127.50p 128.50p 7875
10/03/2016 127.50p 128.40p 127.50p 127.50p 2327
09/03/2016 127.50p 128.00p 127.50p 127.50p 7500
08/03/2016 127.50p 127.50p 125.00p 127.50p 1524
07/03/2016 127.50p 128.40p 125.00p 127.50p 6325
04/03/2016 133.50p 133.50p 125.00p 127.50p 12576
03/03/2016 133.50p 137.00p 133.50p 133.50p 2800
02/03/2016 133.50p 134.00p 133.50p 133.50p 7797
01/03/2016 133.50p 134.00p 132.00p 133.50p 3223
29/02/2016 132.50p 133.50p 132.50p 133.50p 7505
26/02/2016 132.50p 132.50p 132.00p 132.50p 5000
25/02/2016 132.50p 132.50p 132.50p 132.50p 0
24/02/2016 133.50p 133.50p 132.00p 132.50p 333
23/02/2016 140.00p 140.00p 131.66p 133.50p 14172
22/02/2016 141.50p 141.50p 135.00p 140.00p 14277
19/02/2016 141.50p 142.00p 141.50p 141.50p 584
18/02/2016 141.00p 142.00p 141.00p 141.50p 4000
17/02/2016 147.50p 147.50p 140.00p 141.00p 11505
16/02/2016 147.50p 147.50p 147.50p 147.50p 0
15/02/2016 148.50p 148.50p 142.00p 147.50p 16351
12/02/2016 148.50p 148.50p 148.50p 148.50p 0
11/02/2016 148.50p 148.50p 145.00p 148.50p 4693
10/02/2016 151.50p 151.50p 145.00p 148.50p 4721
09/02/2016 151.50p 151.50p 148.10p 151.50p 3350
08/02/2016 151.50p 151.50p 148.00p 151.50p 6044
05/02/2016 151.50p 152.00p 151.00p 151.50p 0
04/02/2016 152.50p 152.50p 150.00p 151.50p 3188
03/02/2016 152.50p 153.00p 152.50p 152.50p 3202
02/02/2016 152.50p 152.50p 150.00p 152.50p 5367
01/02/2016 143.50p 155.00p 143.50p 152.50p 27562
29/01/2016 142.50p 145.00p 141.75p 143.50p 2057
28/01/2016 142.50p 145.00p 141.25p 142.50p 20722
27/01/2016 142.50p 142.50p 142.50p 142.50p 0
26/01/2016 143.50p 145.00p 141.27p 142.50p 6500
25/01/2016 138.50p 145.00p 138.50p 143.50p 19379
22/01/2016 138.50p 139.00p 135.00p 138.50p 15500
21/01/2016 138.50p 138.50p 138.50p 138.50p 0
20/01/2016 135.00p 140.00p 135.00p 138.50p 9594
19/01/2016 132.00p 137.00p 128.79p 135.00p 12253
18/01/2016 131.00p 135.00p 128.60p 132.00p 9833
15/01/2016 132.50p 132.50p 129.00p 129.00p 1298
14/01/2016 131.00p 135.00p 131.00p 132.50p 6403
13/01/2016 131.00p 131.00p 131.00p 131.00p 0
12/01/2016 127.50p 131.00p 127.50p 131.00p 2172
11/01/2016 127.50p 130.00p 127.50p 127.50p 2000
08/01/2016 127.50p 130.00p 127.50p 127.50p 7070
07/01/2016 127.50p 127.50p 127.50p 127.50p 0
06/01/2016 127.50p 127.90p 127.50p 127.50p 8000
05/01/2016 127.50p 128.00p 122.00p 127.50p 13381
04/01/2016 128.50p 128.50p 127.50p 127.50p 0
31/12/2015 128.50p 129.25p 127.00p 127.50p 4012
30/12/2015 125.00p 130.00p 125.00p 128.50p 6603
29/12/2015 126.50p 126.50p 125.00p 125.00p 2034
24/12/2015 126.50p 126.50p 126.50p 126.50p 0
23/12/2015 126.50p 128.50p 125.00p 126.50p 450
22/12/2015 126.50p 126.50p 125.00p 126.50p 1923
21/12/2015 126.50p 128.00p 126.50p 126.50p 2000
18/12/2015 126.50p 126.50p 125.50p 126.50p 11068
17/12/2015 126.50p 128.00p 125.00p 126.50p 3895
16/12/2015 126.50p 128.00p 125.50p 126.50p 9714
15/12/2015 126.50p 128.00p 126.50p 126.50p 1000
14/12/2015 126.50p 128.00p 125.50p 126.50p 25802
11/12/2015 126.50p 127.70p 126.50p 126.50p 1100
10/12/2015 126.50p 127.55p 126.50p 126.50p 5000
09/12/2015 126.50p 126.90p 125.00p 126.50p 14193
08/12/2015 126.50p 126.90p 123.00p 126.50p 7310
07/12/2015 126.50p 127.00p 123.00p 126.50p 31229
04/12/2015 127.50p 127.50p 123.00p 126.50p 500
03/12/2015 130.25p 130.25p 125.00p 127.50p 10767
02/12/2015 130.25p 130.25p 130.25p 130.25p 0
01/12/2015 127.75p 130.25p 127.75p 130.25p 0
30/11/2015 128.50p 128.89p 125.50p 127.75p 4400
27/11/2015 128.50p 128.89p 128.50p 128.50p 12
26/11/2015 128.50p 130.00p 128.50p 128.50p 767
25/11/2015 128.50p 129.20p 128.50p 128.50p 5987
24/11/2015 128.50p 129.25p 127.00p 128.50p 6078
23/11/2015 127.50p 129.00p 125.00p 128.50p 11343
20/11/2015 127.50p 129.00p 127.50p 127.50p 1519
19/11/2015 127.50p 129.00p 125.00p 127.50p 3300
18/11/2015 127.50p 130.00p 127.50p 127.50p 1550
17/11/2015 128.50p 129.00p 125.00p 127.50p 13744
16/11/2015 131.00p 131.00p 127.39p 129.50p 2500
13/11/2015 132.00p 134.00p 128.28p 132.00p 2616
12/11/2015 132.00p 132.00p 127.50p 132.00p 9803
11/11/2015 131.00p 135.00p 127.00p 132.00p 20922
10/11/2015 131.00p 133.00p 127.50p 131.00p 7683
09/11/2015 128.50p 133.00p 125.50p 131.00p 13066
06/11/2015 129.00p 129.00p 125.00p 128.50p 1300
05/11/2015 129.00p 129.00p 126.50p 129.00p 5000
04/11/2015 129.00p 130.00p 126.50p 129.00p 1500
03/11/2015 129.00p 129.00p 129.00p 129.00p 0
02/11/2015 128.50p 132.00p 126.50p 129.00p 2295
30/10/2015 128.50p 132.00p 128.50p 128.50p 115
29/10/2015 128.50p 132.00p 128.50p 128.50p 768
28/10/2015 128.50p 128.50p 125.50p 128.50p 400
27/10/2015 128.50p 132.00p 127.25p 128.50p 15000
26/10/2015 127.50p 132.00p 127.50p 128.50p 7631
23/10/2015 127.50p 127.50p 127.50p 127.50p 0
22/10/2015 126.50p 129.90p 126.50p 127.50p 9926
21/10/2015 127.50p 127.50p 125.00p 126.50p 4474
20/10/2015 129.50p 131.00p 127.25p 127.50p 15674
19/10/2015 129.00p 132.00p 129.00p 129.50p 362

*Close Price adjusted for both dividends and splits