Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2014 108.00p 111.00p 104.00p 107.00p 22229
14/03/2014 111.50p 111.50p 109.40p 111.00p 6537
13/03/2014 111.50p 111.50p 109.40p 111.50p 0
12/03/2014 111.50p 111.50p 109.40p 111.50p 150
11/03/2014 111.50p 115.00p 111.50p 111.50p 1100
10/03/2014 111.50p 113.50p 107.00p 111.50p 0
07/03/2014 113.50p 113.50p 109.00p 111.50p 8600
06/03/2014 113.50p 113.50p 109.09p 113.50p 1000
05/03/2014 113.50p 117.50p 109.50p 113.50p 24400
04/03/2014 114.50p 116.00p 109.50p 113.50p 7724
03/03/2014 114.50p 114.50p 110.09p 114.50p 3792
28/02/2014 114.50p 114.50p 110.09p 114.50p 2410
27/02/2014 101.00p 116.00p 101.00p 114.50p 34846
26/02/2014 101.00p 104.00p 98.00p 101.00p 7994
25/02/2014 101.00p 101.00p 101.00p 101.00p 4668
24/02/2014 95.50p 102.00p 95.50p 101.00p 31673
21/02/2014 94.50p 97.00p 94.50p 95.50p 4500
20/02/2014 94.50p 97.00p 92.00p 94.50p 15398
19/02/2014 92.50p 95.00p 92.25p 94.50p 10967
18/02/2014 90.50p 94.50p 90.50p 92.50p 4107
17/02/2014 89.00p 91.00p 89.00p 90.50p 6745
14/02/2014 89.00p 89.00p 88.80p 89.00p 2800
13/02/2014 85.50p 91.00p 85.50p 89.00p 50704
12/02/2014 85.50p 85.50p 85.15p 85.50p 1900
11/02/2014 85.50p 89.00p 85.15p 85.50p 0
10/02/2014 85.50p 89.00p 85.15p 85.50p 0
07/02/2014 85.50p 89.00p 85.15p 85.50p 0
06/02/2014 85.50p 89.00p 85.15p 85.50p 3648
05/02/2014 85.50p 89.00p 84.00p 85.50p 0
04/02/2014 85.50p 89.00p 84.00p 85.50p 0
03/02/2014 84.50p 89.00p 84.00p 85.50p 17736
31/01/2014 84.50p 86.00p 83.00p 84.50p 0
30/01/2014 83.00p 86.00p 83.00p 84.50p 4720
29/01/2014 82.00p 86.00p 82.00p 83.00p 6563
28/01/2014 81.00p 84.00p 81.00p 82.00p 4294
27/01/2014 81.00p 84.00p 81.00p 81.00p 13007
24/01/2014 81.00p 84.00p 81.00p 81.00p 2009
23/01/2014 80.50p 84.00p 80.50p 81.00p 7384
22/01/2014 80.50p 83.30p 80.50p 80.50p 6296
21/01/2014 80.50p 83.23p 78.00p 80.50p 2487
20/01/2014 80.50p 83.30p 80.50p 80.50p 61051
17/01/2014 80.50p 83.20p 77.00p 80.50p 25083
16/01/2014 80.50p 80.50p 77.00p 80.50p 638
15/01/2014 80.50p 80.50p 77.00p 80.50p 0
14/01/2014 80.50p 80.50p 77.00p 80.50p 12283
13/01/2014 80.50p 83.20p 77.00p 80.50p 16403
10/01/2014 80.50p 80.50p 77.03p 80.50p 1107
09/01/2014 80.50p 83.20p 80.50p 80.50p 0
08/01/2014 80.50p 83.20p 80.50p 80.50p 65066
07/01/2014 80.50p 83.23p 77.60p 80.50p 1100
06/01/2014 80.50p 83.50p 77.60p 80.50p 6301
03/01/2014 80.50p 83.50p 80.50p 80.50p 0
02/01/2014 80.50p 83.50p 80.50p 80.50p 0
31/12/2013 80.50p 83.50p 80.50p 80.50p 19
30/12/2013 78.50p 82.11p 78.50p 80.50p 22469
27/12/2013 76.00p 82.00p 76.00p 78.50p 7000
24/12/2013 76.00p 77.00p 76.00p 76.00p 0
23/12/2013 76.00p 77.00p 76.00p 76.00p 3560
20/12/2013 76.00p 77.00p 76.00p 76.00p 649
19/12/2013 75.00p 77.00p 74.50p 76.00p 1000
18/12/2013 74.50p 75.00p 74.50p 74.50p 1310
17/12/2013 75.00p 76.00p 72.00p 75.50p 0
16/12/2013 76.00p 76.00p 72.00p 75.00p 34911
13/12/2013 76.00p 76.40p 74.00p 76.00p 396
12/12/2013 78.00p 78.00p 73.00p 76.00p 35308
11/12/2013 78.00p 78.60p 78.00p 78.50p 2512
10/12/2013 77.00p 78.00p 74.00p 78.00p 6244
09/12/2013 77.50p 77.50p 73.00p 77.00p 37368
06/12/2013 80.00p 80.00p 75.00p 78.50p 17327
05/12/2013 80.00p 80.40p 78.00p 80.00p 3232
04/12/2013 80.50p 80.50p 78.00p 80.00p 10000
03/12/2013 80.50p 81.25p 80.50p 80.50p 1200
02/12/2013 81.50p 81.50p 78.00p 80.50p 10616
29/11/2013 81.50p 83.50p 78.00p 81.50p 4978
28/11/2013 82.50p 83.50p 80.00p 81.50p 15719
27/11/2013 83.50p 85.00p 80.60p 82.50p 0
26/11/2013 82.50p 85.00p 80.60p 83.50p 11941
25/11/2013 81.50p 85.00p 80.00p 82.50p 28886
22/11/2013 81.50p 84.77p 79.00p 81.50p 5545
21/11/2013 81.50p 83.88p 81.50p 81.50p 116
20/11/2013 81.50p 84.69p 79.00p 81.50p 17484
19/11/2013 82.50p 84.00p 81.50p 81.50p 1379
18/11/2013 82.50p 84.00p 80.00p 82.50p 21314
15/11/2013 82.50p 84.00p 82.50p 82.50p 2926
14/11/2013 82.50p 82.50p 80.24p 82.50p 12195
13/11/2013 81.50p 85.00p 78.50p 82.50p 0
12/11/2013 81.50p 85.00p 78.50p 81.50p 0
11/11/2013 78.50p 85.00p 78.50p 81.50p 10197
08/11/2013 75.50p 81.95p 75.50p 78.50p 14695
07/11/2013 75.50p 78.00p 73.60p 75.50p 23300
06/11/2013 75.50p 79.00p 75.50p 75.50p 4722
05/11/2013 75.50p 75.50p 73.60p 75.50p 2500
04/11/2013 75.50p 76.00p 74.50p 75.50p 0
01/11/2013 75.50p 76.00p 74.50p 75.50p 0
31/10/2013 75.50p 76.00p 74.50p 75.50p 0
30/10/2013 76.00p 76.00p 74.50p 75.50p 1000
29/10/2013 76.00p 79.00p 76.00p 76.00p 20
28/10/2013 76.00p 76.00p 74.50p 76.00p 814
25/10/2013 76.00p 76.00p 74.50p 76.00p 1062
24/10/2013 75.00p 78.00p 75.00p 76.00p 2541
23/10/2013 75.00p 78.00p 73.60p 75.00p 876
22/10/2013 75.00p 75.00p 73.60p 75.00p 1500
21/10/2013 75.00p 78.00p 73.60p 75.00p 4393
18/10/2013 73.50p 77.00p 73.50p 75.00p 11679
17/10/2013 73.50p 76.59p 70.25p 73.50p 0
16/10/2013 73.50p 76.59p 70.25p 73.50p 6125
15/10/2013 75.00p 77.25p 72.00p 73.50p 2125
14/10/2013 75.00p 75.00p 73.30p 75.00p 0
11/10/2013 75.00p 75.00p 73.30p 75.00p 0
10/10/2013 75.00p 75.00p 73.30p 75.00p 3000
09/10/2013 75.00p 77.70p 74.50p 74.50p 3000
08/10/2013 75.00p 75.00p 73.30p 75.00p 1688
07/10/2013 75.00p 77.70p 75.00p 75.00p 1264
04/10/2013 75.00p 77.70p 75.00p 75.00p 0
03/10/2013 75.00p 77.70p 75.00p 75.00p 0
02/10/2013 75.00p 77.70p 75.00p 75.00p 1265
01/10/2013 75.00p 77.75p 75.00p 75.00p 0
30/09/2013 75.00p 77.75p 75.00p 75.00p 1267
27/09/2013 75.00p 76.50p 74.50p 75.00p 0
26/09/2013 74.50p 76.50p 74.50p 75.00p 4287
25/09/2013 76.00p 76.00p 73.00p 74.50p 5500
24/09/2013 76.00p 79.00p 73.00p 76.00p 35869
23/09/2013 78.50p 80.00p 75.00p 76.00p 12350
20/09/2013 78.50p 78.50p 75.50p 78.50p 26455
19/09/2013 81.50p 82.00p 75.00p 78.50p 53316
18/09/2013 81.50p 85.00p 80.24p 81.50p 7911
17/09/2013 81.50p 84.90p 81.50p 81.50p 3126
16/09/2013 81.50p 84.90p 80.25p 81.50p 13500
13/09/2013 81.50p 85.00p 80.10p 81.50p 55640
12/09/2013 81.50p 81.50p 80.10p 81.50p 25416
11/09/2013 81.50p 85.00p 80.00p 81.50p 0
10/09/2013 80.00p 85.00p 80.00p 81.50p 10000
09/09/2013 79.00p 82.00p 79.00p 80.00p 55742
06/09/2013 79.00p 79.00p 76.54p 79.00p 23000
05/09/2013 77.00p 81.00p 77.00p 79.00p 4935
04/09/2013 77.00p 79.00p 76.00p 77.00p 0
03/09/2013 76.00p 79.00p 76.00p 77.00p 2500
02/09/2013 74.50p 79.00p 74.50p 76.00p 4922
30/08/2013 73.50p 76.90p 73.50p 74.50p 7760
29/08/2013 73.50p 76.90p 73.50p 73.50p 1537
28/08/2013 74.50p 76.00p 72.50p 73.50p 9468
27/08/2013 74.50p 74.50p 73.50p 74.50p 0
23/08/2013 74.50p 74.50p 73.50p 74.50p 11245
22/08/2013 74.50p 77.00p 74.50p 74.50p 0
21/08/2013 74.50p 77.00p 74.50p 74.50p 6000
20/08/2013 73.00p 76.00p 73.00p 74.50p 638
19/08/2013 72.00p 75.00p 72.00p 73.00p 656
16/08/2013 72.00p 75.00p 72.00p 72.00p 2950
15/08/2013 73.00p 73.00p 72.00p 72.00p 5000
14/08/2013 73.00p 73.00p 72.00p 73.00p 0
13/08/2013 73.00p 73.00p 72.00p 73.00p 5000
12/08/2013 72.00p 77.00p 72.00p 73.00p 15308
09/08/2013 72.00p 74.90p 72.00p 72.00p 0
08/08/2013 72.00p 74.90p 72.00p 72.00p 132
07/08/2013 72.00p 75.00p 71.50p 71.50p 2679
06/08/2013 72.00p 74.10p 70.00p 72.00p 8404
05/08/2013 73.00p 74.95p 70.00p 72.00p 560726
02/08/2013 73.00p 79.00p 69.00p 73.00p 0
01/08/2013 73.00p 79.00p 69.00p 73.00p 0
31/07/2013 73.00p 79.00p 69.00p 73.00p 0
30/07/2013 73.00p 79.00p 69.00p 73.00p 0
29/07/2013 74.00p 79.00p 69.00p 73.00p 56557
26/07/2013 72.50p 75.00p 72.50p 74.00p 22500
25/07/2013 72.50p 75.00p 72.50p 72.50p 5000
24/07/2013 72.50p 74.00p 69.50p 72.50p 0
23/07/2013 69.50p 74.00p 69.50p 72.50p 5202
22/07/2013 69.50p 74.00p 69.50p 69.50p 0
19/07/2013 69.50p 74.00p 69.50p 69.50p 20000
18/07/2013 66.50p 71.00p 66.50p 69.50p 13324
17/07/2013 65.50p 68.00p 65.50p 66.50p 12000
16/07/2013 65.50p 68.00p 62.00p 65.50p 0
15/07/2013 65.00p 68.00p 62.00p 65.50p 27151
12/07/2013 66.00p 66.00p 63.06p 65.00p 2500
11/07/2013 66.00p 67.00p 64.50p 66.00p 0
10/07/2013 64.50p 67.00p 64.50p 66.00p 3407
09/07/2013 64.50p 67.00p 63.00p 64.50p 0
08/07/2013 63.00p 67.00p 63.00p 64.50p 5211
05/07/2013 62.50p 66.00p 62.00p 63.00p 28903
04/07/2013 62.50p 63.00p 62.50p 62.50p 10000
03/07/2013 62.50p 64.00p 59.00p 62.50p 0
02/07/2013 62.50p 64.00p 59.00p 62.50p 0
01/07/2013 62.50p 64.00p 59.00p 62.50p 8983
28/06/2013 62.50p 64.00p 62.50p 62.50p 0
27/06/2013 62.50p 64.00p 62.50p 62.50p 1551
26/06/2013 62.00p 68.61p 60.06p 62.50p 36840
25/06/2013 63.00p 63.00p 60.00p 62.00p 1000
24/06/2013 64.50p 64.50p 62.00p 63.00p 5000
21/06/2013 65.50p 67.90p 62.00p 64.50p 6121
20/06/2013 66.00p 66.00p 63.05p 66.00p 0
19/06/2013 66.00p 66.00p 63.05p 66.00p 0
18/06/2013 66.00p 66.00p 63.05p 66.00p 0
17/06/2013 66.00p 66.00p 63.05p 66.00p 0
14/06/2013 66.00p 66.00p 63.05p 66.00p 0
13/06/2013 66.00p 66.00p 63.05p 66.00p 0
12/06/2013 66.00p 66.00p 63.05p 66.00p 0
11/06/2013 66.00p 66.00p 63.05p 66.00p 0
10/06/2013 66.00p 66.00p 63.05p 66.00p 8012
07/06/2013 66.00p 67.90p 63.05p 66.00p 9744
06/06/2013 66.00p 67.90p 63.05p 66.00p 1458
05/06/2013 66.50p 66.50p 63.05p 66.00p 5000

*Close Price adjusted for both dividends and splits