Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/10/2015 127.50p 129.00p 127.50p 129.00p 5360
15/10/2015 126.00p 129.00p 126.00p 126.00p 389
14/10/2015 126.00p 126.00p 125.00p 126.00p 10097
13/10/2015 128.50p 128.50p 125.00p 126.00p 1160
12/10/2015 130.00p 130.00p 123.00p 128.50p 5000
09/10/2015 131.00p 132.00p 127.00p 130.00p 2900
08/10/2015 132.50p 132.50p 127.00p 131.00p 13000
07/10/2015 132.50p 133.35p 132.50p 132.50p 2500
06/10/2015 132.50p 135.00p 132.50p 132.50p 0
05/10/2015 132.50p 132.50p 132.50p 132.50p 0
02/10/2015 131.00p 132.50p 131.00p 132.50p 5000
01/10/2015 133.00p 133.00p 131.00p 131.00p 7836
30/09/2015 133.00p 135.00p 132.50p 133.00p 1762
29/09/2015 133.00p 135.00p 133.00p 133.00p 12
28/09/2015 137.50p 139.50p 131.00p 133.00p 15575
25/09/2015 138.50p 140.60p 135.00p 137.50p 2183
24/09/2015 138.50p 138.50p 138.50p 138.50p 0
23/09/2015 138.50p 138.50p 134.93p 138.50p 13000
22/09/2015 141.00p 141.00p 138.50p 138.50p 1000
21/09/2015 141.00p 141.00p 141.00p 141.00p 0
18/09/2015 141.00p 141.00p 141.00p 141.00p 0
17/09/2015 138.50p 145.00p 138.50p 141.00p 6534
16/09/2015 134.50p 140.00p 134.50p 138.50p 5806
15/09/2015 134.50p 135.50p 134.50p 134.50p 800
14/09/2015 134.50p 136.50p 132.00p 134.50p 13665
11/09/2015 133.50p 133.50p 133.50p 133.50p 0
10/09/2015 133.50p 136.30p 133.50p 133.50p 3000
09/09/2015 133.50p 136.20p 133.50p 133.50p 2800
08/09/2015 132.50p 136.30p 132.50p 133.50p 3268
07/09/2015 132.50p 136.10p 132.50p 132.50p 2000
04/09/2015 132.00p 136.00p 131.00p 132.50p 11000
03/09/2015 131.00p 134.00p 127.00p 132.00p 807
02/09/2015 131.00p 131.00p 131.00p 131.00p 0
01/09/2015 131.00p 134.00p 131.00p 131.00p 84
28/08/2015 131.00p 134.20p 128.00p 131.00p 22250
27/08/2015 131.00p 134.90p 131.00p 131.00p 1262
26/08/2015 133.00p 133.00p 129.00p 131.00p 5700
25/08/2015 136.00p 136.00p 132.00p 133.00p 12000
24/08/2015 141.00p 141.00p 136.00p 136.00p 5473
21/08/2015 142.50p 142.50p 135.00p 141.00p 11803
20/08/2015 142.50p 142.50p 140.00p 142.50p 2858
19/08/2015 142.00p 142.50p 140.00p 142.50p 1861
18/08/2015 142.00p 142.50p 142.00p 142.00p 1569
17/08/2015 142.00p 142.00p 140.00p 142.00p 4000
14/08/2015 142.00p 142.50p 140.00p 142.00p 5823
13/08/2015 142.00p 142.60p 142.00p 142.00p 238
12/08/2015 142.00p 142.70p 140.00p 142.00p 14781
11/08/2015 142.00p 142.00p 142.00p 142.00p 0
10/08/2015 142.00p 142.00p 142.00p 142.00p 0
07/08/2015 142.50p 142.50p 139.67p 142.00p 1306
06/08/2015 142.50p 142.50p 140.00p 142.50p 2244
05/08/2015 142.50p 142.50p 142.50p 142.50p 0
04/08/2015 145.00p 145.00p 138.00p 142.50p 10634
03/08/2015 145.00p 149.00p 141.00p 145.00p 30017
31/07/2015 145.00p 145.00p 144.00p 145.00p 5000
30/07/2015 145.00p 149.00p 141.00p 145.00p 18503
29/07/2015 142.50p 149.00p 142.00p 145.00p 2693
28/07/2015 142.50p 142.50p 142.50p 142.50p 0
27/07/2015 144.00p 144.09p 141.00p 142.50p 5017

*Close Price adjusted for both dividends and splits