Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2011 55.00p 55.00p 55.00p 55.00p 0
11/03/2011 55.00p 55.00p 55.00p 55.00p 0
10/03/2011 55.00p 55.00p 55.00p 55.00p 0
09/03/2011 56.50p 55.00p 55.00p 55.00p 5000
08/03/2011 56.50p 56.50p 55.63p 56.50p 0
07/03/2011 56.50p 56.50p 55.63p 56.50p 0
04/03/2011 56.50p 56.50p 55.63p 56.50p 0
03/03/2011 56.50p 56.50p 55.63p 56.50p 0
02/03/2011 56.50p 56.50p 55.63p 56.50p 0
01/03/2011 56.50p 56.50p 55.63p 56.50p 0
28/02/2011 56.50p 56.50p 55.63p 56.50p 4823
25/02/2011 56.50p 56.50p 55.00p 56.50p 0
24/02/2011 56.50p 56.50p 55.00p 56.50p 0
23/02/2011 57.50p 56.50p 55.00p 56.50p 3900
22/02/2011 57.50p 57.50p 56.05p 57.50p 0
21/02/2011 57.50p 57.50p 56.05p 57.50p 191
18/02/2011 57.50p 57.50p 57.50p 57.50p 0
17/02/2011 57.50p 60.00p 57.50p 57.50p 0
16/02/2011 57.50p 60.00p 57.50p 57.50p 1000
15/02/2011 57.50p 57.50p 56.05p 57.50p 2000
14/02/2011 57.50p 57.50p 56.05p 57.50p 3812
11/02/2011 55.05p 56.50p 55.05p 56.50p 544
10/02/2011 56.50p 58.00p 53.00p 56.50p 0
09/02/2011 56.50p 58.00p 53.00p 56.50p 0
08/02/2011 53.00p 58.00p 53.00p 56.50p 48750
07/02/2011 56.50p 56.50p 55.50p 55.50p 5000
04/02/2011 53.50p 54.50p 50.50p 54.50p 0
03/02/2011 52.00p 52.00p 50.50p 52.00p 0
02/02/2011 51.42p 52.00p 51.42p 52.00p 2000
01/02/2011 52.00p 52.00p 52.00p 52.00p 0
31/01/2011 52.00p 53.00p 51.10p 52.00p 12094
28/01/2011 52.00p 52.00p 52.00p 52.00p 0
27/01/2011 52.00p 52.00p 52.00p 52.00p 0
26/01/2011 52.00p 52.00p 52.00p 52.00p 4000
25/01/2011 51.50p 52.25p 51.30p 52.00p 17000
24/01/2011 52.50p 52.50p 50.50p 51.50p 1415
21/01/2011 52.50p 52.50p 50.00p 52.50p 804
20/01/2011 52.50p 52.50p 50.00p 52.50p 1000
19/01/2011 52.50p 52.50p 52.50p 52.50p 0
18/01/2011 52.50p 52.50p 52.50p 52.50p 0
17/01/2011 50.00p 52.50p 50.00p 52.50p 300
14/01/2011 51.50p 51.50p 51.50p 51.50p 51749
13/01/2011 52.00p 52.00p 50.00p 51.50p 5681
12/01/2011 54.50p 54.50p 52.50p 53.50p 0
11/01/2011 54.50p 54.50p 53.50p 53.50p 0
10/01/2011 54.50p 54.50p 54.50p 54.50p 0
07/01/2011 54.50p 54.50p 54.50p 54.50p 0
06/01/2011 54.50p 54.50p 54.50p 54.50p 0
05/01/2011 55.50p 55.50p 53.00p 54.50p 3026
04/01/2011 55.50p 55.50p 55.50p 55.50p 0
31/12/2010 56.00p 56.00p 54.00p 55.50p 2500
30/12/2010 56.00p 56.00p 56.00p 56.00p 0
29/12/2010 56.00p 56.68p 56.00p 56.00p 1731
24/12/2010 56.00p 56.00p 56.00p 56.00p 0
23/12/2010 56.50p 56.50p 56.00p 56.00p 0
22/12/2010 56.50p 56.50p 54.00p 56.50p 2500
21/12/2010 56.50p 56.50p 54.55p 56.50p 673
20/12/2010 56.50p 56.50p 56.50p 56.50p 0
17/12/2010 55.50p 56.50p 55.50p 56.50p 0
16/12/2010 55.50p 55.50p 53.55p 55.50p 105
15/12/2010 56.50p 56.50p 55.00p 55.50p 3027
14/12/2010 56.50p 56.50p 56.50p 56.50p 0
13/12/2010 55.50p 56.50p 55.50p 56.50p 0
10/12/2010 56.50p 56.50p 56.50p 56.50p 0
09/12/2010 56.50p 56.50p 55.00p 56.50p 1481
08/12/2010 56.50p 56.50p 56.50p 56.50p 0
07/12/2010 57.00p 57.00p 55.33p 56.50p 5077
06/12/2010 57.00p 57.00p 57.00p 57.00p 0
03/12/2010 57.00p 57.00p 57.00p 57.00p 0
02/12/2010 57.00p 57.00p 57.00p 57.00p 0
01/12/2010 57.00p 57.00p 57.00p 57.00p 0
30/11/2010 58.00p 58.00p 57.00p 57.00p 0
29/11/2010 58.00p 59.36p 58.00p 58.00p 417
26/11/2010 58.00p 58.00p 56.50p 58.00p 0
25/11/2010 59.50p 59.50p 56.77p 58.00p 2000
24/11/2010 59.50p 59.50p 59.50p 59.50p 0
23/11/2010 60.50p 60.50p 58.00p 59.50p 7500
22/11/2010 60.50p 60.50p 59.05p 60.50p 4991
19/11/2010 60.50p 60.50p 60.50p 60.50p 0
18/11/2010 60.50p 60.50p 60.50p 60.50p 0
17/11/2010 61.50p 61.50p 60.50p 60.50p 0
16/11/2010 60.00p 63.00p 59.47p 61.50p 7400
15/11/2010 60.00p 61.56p 60.00p 60.00p 1594
12/11/2010 61.50p 62.00p 59.19p 60.00p 33072
11/11/2010 62.50p 63.00p 61.00p 62.50p 27000
10/11/2010 62.50p 62.50p 62.50p 62.50p 0
09/11/2010 62.50p 62.50p 62.50p 62.50p 0
08/11/2010 61.50p 61.50p 61.50p 61.50p 0
05/11/2010 62.50p 62.50p 61.50p 61.50p 0
04/11/2010 62.50p 62.50p 62.50p 62.50p 0
03/11/2010 61.50p 62.50p 61.00p 62.50p 1000
02/11/2010 61.00p 61.50p 61.00p 61.50p 0
01/11/2010 61.00p 61.00p 61.00p 61.00p 0
29/10/2010 61.00p 61.00p 61.00p 61.00p 0
28/10/2010 61.00p 63.10p 61.00p 61.00p 5392
27/10/2010 59.50p 61.25p 59.50p 61.00p 1000
26/10/2010 58.50p 59.50p 58.50p 59.50p 0
25/10/2010 58.50p 60.00p 57.50p 58.50p 5000
22/10/2010 58.50p 58.50p 58.50p 58.50p 0
21/10/2010 58.50p 58.50p 56.75p 58.50p 10000
20/10/2010 58.50p 58.50p 58.50p 58.50p 0
19/10/2010 57.50p 60.00p 56.00p 58.50p 25250
18/10/2010 59.50p 59.50p 57.50p 57.50p 4000
15/10/2010 60.50p 60.50p 59.50p 59.50p 0
14/10/2010 61.00p 61.00p 60.50p 60.50p 0
13/10/2010 61.00p 61.00p 61.00p 61.00p 0
12/10/2010 61.00p 61.00p 60.60p 61.00p 3000
11/10/2010 61.00p 61.00p 61.00p 61.00p 0
08/10/2010 61.00p 64.00p 60.60p 61.00p 6167
07/10/2010 61.00p 61.00p 61.00p 61.00p 0
06/10/2010 61.00p 61.00p 60.60p 61.00p 500
05/10/2010 61.00p 61.00p 61.00p 61.00p 0
04/10/2010 61.00p 64.00p 61.00p 61.00p 1550
01/10/2010 61.00p 61.00p 61.00p 61.00p 0
30/09/2010 57.50p 62.00p 57.50p 61.00p 12900
29/09/2010 57.50p 57.50p 57.50p 57.50p 0
28/09/2010 58.50p 58.50p 56.82p 57.50p 8663
27/09/2010 58.50p 58.50p 58.50p 58.50p 0
24/09/2010 57.50p 59.00p 55.50p 58.50p 3500
23/09/2010 55.50p 55.50p 55.00p 55.50p 3500
22/09/2010 54.50p 57.00p 54.50p 55.50p 10000
21/09/2010 54.50p 54.50p 54.50p 54.50p 0
20/09/2010 53.50p 57.00p 53.50p 54.50p 17500
17/09/2010 53.50p 55.00p 53.50p 53.50p 3000
16/09/2010 52.50p 55.00p 50.00p 53.50p 6625
15/09/2010 53.50p 53.50p 50.00p 52.50p 19500
14/09/2010 54.50p 54.50p 52.00p 53.50p 10000
13/09/2010 53.50p 56.16p 53.50p 54.50p 3802
10/09/2010 52.50p 54.40p 52.50p 52.50p 7500
09/09/2010 52.50p 54.40p 52.50p 52.50p 9191
08/09/2010 53.50p 53.50p 50.50p 52.50p 11355
07/09/2010 53.50p 56.50p 52.00p 53.50p 17705
06/09/2010 44.50p 54.50p 44.50p 53.50p 17808
03/09/2010 44.50p 44.50p 44.50p 44.50p 0
02/09/2010 44.50p 44.50p 43.00p 44.50p 2000
01/09/2010 44.50p 44.50p 44.50p 44.50p 0
31/08/2010 44.50p 44.50p 44.50p 44.50p 0
27/08/2010 42.00p 44.50p 42.00p 44.50p 29350
26/08/2010 41.00p 42.00p 40.44p 42.00p 146157
25/08/2010 41.00p 41.00p 41.00p 41.00p 0
24/08/2010 41.00p 41.00p 40.32p 41.00p 3300
23/08/2010 41.00p 41.00p 41.00p 41.00p 0
20/08/2010 41.00p 41.00p 41.00p 41.00p 0
19/08/2010 41.00p 41.00p 40.22p 41.00p 16250
18/08/2010 40.00p 42.00p 40.00p 41.00p 10000
17/08/2010 40.00p 40.00p 38.20p 40.00p 588
16/08/2010 40.00p 40.00p 40.00p 40.00p 0
13/08/2010 40.00p 40.00p 40.00p 40.00p 0
12/08/2010 40.00p 40.00p 40.00p 40.00p 0
11/08/2010 40.00p 40.00p 40.00p 40.00p 0
10/08/2010 40.00p 40.00p 40.00p 40.00p 29430
09/08/2010 41.00p 43.50p 38.00p 40.00p 14190
06/08/2010 41.00p 41.00p 41.00p 41.00p 0
05/08/2010 41.00p 41.00p 41.00p 41.00p 0
04/08/2010 41.00p 41.00p 41.00p 41.00p 0
03/08/2010 41.00p 41.00p 41.00p 41.00p 0
02/08/2010 43.00p 43.00p 41.00p 41.00p 0
30/07/2010 43.00p 43.00p 43.00p 43.00p 0
29/07/2010 43.00p 43.00p 43.00p 43.00p 0
28/07/2010 43.00p 43.00p 43.00p 43.00p 0
27/07/2010 43.00p 43.00p 43.00p 43.00p 0
26/07/2010 43.00p 43.00p 43.00p 43.00p 0
23/07/2010 43.00p 43.00p 43.00p 43.00p 0
22/07/2010 43.00p 43.00p 43.00p 43.00p 0
21/07/2010 43.00p 43.00p 43.00p 43.00p 0
20/07/2010 43.00p 43.00p 43.00p 43.00p 0
19/07/2010 40.50p 40.50p 40.50p 40.50p 0
16/07/2010 37.50p 40.50p 37.50p 40.50p 10000
15/07/2010 37.50p 37.50p 37.50p 37.50p 0
14/07/2010 37.50p 37.50p 37.50p 37.50p 0
13/07/2010 37.50p 37.50p 37.50p 37.50p 0
12/07/2010 37.50p 37.50p 37.50p 37.50p 0
09/07/2010 37.50p 37.50p 37.50p 37.50p 0
08/07/2010 37.50p 37.50p 37.50p 37.50p 0
07/07/2010 38.50p 38.50p 35.07p 37.50p 99
06/07/2010 38.50p 38.50p 38.50p 38.50p 0
05/07/2010 38.50p 38.50p 38.50p 38.50p 0
02/07/2010 38.50p 38.50p 38.50p 38.50p 0
01/07/2010 38.50p 38.50p 38.50p 38.50p 0
30/06/2010 41.50p 41.50p 38.00p 38.50p 3000
29/06/2010 43.50p 44.75p 41.50p 41.50p 192500
28/06/2010 42.50p 43.50p 42.50p 43.50p 0
25/06/2010 41.50p 45.00p 41.50p 42.50p 20000
24/06/2010 41.50p 44.50p 38.07p 41.50p 24600
23/06/2010 41.50p 41.50p 41.50p 41.50p 0
22/06/2010 41.50p 41.50p 41.50p 41.50p 0
21/06/2010 42.50p 42.50p 41.50p 41.50p 0
18/06/2010 44.00p 44.00p 40.00p 42.50p 6301
17/06/2010 43.50p 44.00p 43.50p 44.00p 0
16/06/2010 44.00p 44.00p 44.00p 44.00p 0
15/06/2010 44.00p 44.00p 44.00p 44.00p 0
14/06/2010 43.50p 44.00p 43.50p 44.00p 0
11/06/2010 44.00p 44.00p 41.06p 44.00p 750
10/06/2010 44.00p 44.00p 44.00p 44.00p 0
09/06/2010 44.00p 44.00p 44.00p 44.00p 0
08/06/2010 44.00p 44.00p 41.06p 44.00p 500
07/06/2010 44.00p 44.00p 41.30p 44.00p 2500
04/06/2010 44.00p 44.00p 44.00p 44.00p 0
03/06/2010 44.50p 44.50p 41.30p 44.00p 2500
02/06/2010 44.50p 44.50p 44.50p 44.50p 0

*Close Price adjusted for both dividends and splits