Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2010 44.50p 44.50p 41.35p 44.50p 1000
28/05/2010 44.50p 44.50p 44.50p 44.50p 0
27/05/2010 44.50p 44.50p 44.50p 44.50p 0
26/05/2010 44.50p 44.50p 44.50p 44.50p 0
25/05/2010 45.50p 45.50p 43.00p 44.50p 2250
24/05/2010 46.50p 46.50p 45.50p 45.50p 0
21/05/2010 46.50p 46.50p 46.50p 46.50p 0
20/05/2010 46.50p 46.50p 46.50p 46.50p 0
19/05/2010 47.50p 47.50p 46.50p 46.50p 0
18/05/2010 47.50p 47.50p 45.25p 47.50p 750
17/05/2010 48.50p 49.40p 45.00p 47.50p 20005
14/05/2010 48.50p 48.50p 45.35p 48.50p 283
13/05/2010 50.00p 50.00p 45.35p 48.50p 3750
12/05/2010 50.00p 50.00p 50.00p 50.00p 0
11/05/2010 50.00p 50.00p 50.00p 50.00p 0
10/05/2010 50.00p 50.00p 50.00p 50.00p 0
07/05/2010 51.50p 51.50p 48.20p 50.00p 5400
06/05/2010 51.50p 51.50p 51.50p 51.50p 0
05/05/2010 51.50p 51.50p 51.50p 51.50p 0
04/05/2010 51.50p 51.50p 51.50p 51.50p 0
30/04/2010 51.50p 51.50p 51.50p 51.50p 0
29/04/2010 51.50p 51.50p 51.00p 51.50p 3449
28/04/2010 51.50p 51.50p 51.50p 51.50p 0
27/04/2010 51.50p 51.50p 51.00p 51.50p 1200
26/04/2010 50.50p 54.00p 50.50p 51.50p 15000
23/04/2010 50.50p 50.50p 50.50p 50.50p 0
22/04/2010 50.50p 50.50p 50.00p 50.50p 305
21/04/2010 49.50p 53.00p 49.50p 50.50p 5000
20/04/2010 49.50p 49.50p 49.50p 49.50p 0
19/04/2010 50.50p 50.50p 49.50p 49.50p 0
16/04/2010 49.50p 52.00p 49.50p 50.50p 10000
15/04/2010 52.50p 52.50p 48.00p 49.50p 12500
14/04/2010 52.50p 52.50p 52.50p 52.50p 0
13/04/2010 52.50p 52.50p 50.60p 52.50p 3000
12/04/2010 52.50p 52.50p 52.50p 52.50p 0
09/04/2010 53.00p 53.00p 50.60p 52.50p 10828
08/04/2010 53.00p 53.00p 53.00p 53.00p 0
07/04/2010 52.00p 53.00p 52.00p 53.00p 0
06/04/2010 46.50p 54.00p 46.50p 52.00p 14000
01/04/2010 45.00p 47.04p 42.72p 46.50p 4609
31/03/2010 45.00p 45.00p 45.00p 45.00p 0
30/03/2010 45.00p 45.00p 45.00p 45.00p 0
29/03/2010 45.00p 45.00p 42.72p 45.00p 2460
26/03/2010 45.00p 45.00p 45.00p 45.00p 0
25/03/2010 45.00p 45.00p 42.00p 45.00p 759
24/03/2010 45.00p 45.00p 42.00p 45.00p 41280
23/03/2010 45.00p 45.00p 45.00p 45.00p 0
22/03/2010 45.00p 45.00p 45.00p 45.00p 0
19/03/2010 45.00p 45.00p 42.00p 45.00p 60000
18/03/2010 45.00p 45.00p 45.00p 45.00p 0
17/03/2010 43.00p 45.00p 43.00p 45.00p 4402
16/03/2010 41.50p 43.60p 41.50p 43.00p 4513
15/03/2010 41.00p 41.50p 41.00p 41.50p 0
12/03/2010 41.00p 41.00p 41.00p 41.00p 0
11/03/2010 38.50p 41.00p 38.50p 41.00p 0
10/03/2010 41.50p 41.50p 37.25p 38.50p 5675
09/03/2010 41.50p 41.50p 41.50p 41.50p 0
08/03/2010 40.50p 42.18p 40.50p 41.50p 2000
05/03/2010 40.50p 40.50p 40.50p 40.50p 0
04/03/2010 41.00p 42.18p 40.50p 40.50p 2500
03/03/2010 41.00p 41.00p 41.00p 41.00p 0
02/03/2010 42.50p 42.50p 38.00p 41.00p 5000
01/03/2010 42.50p 43.70p 42.50p 42.50p 1000
26/02/2010 42.50p 42.50p 42.50p 42.50p 0
25/02/2010 42.50p 42.50p 42.50p 42.50p 0
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 40.00p 42.50p 1539
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 43.50p 43.50p 42.50p 42.50p 0
18/02/2010 43.50p 43.50p 43.50p 43.50p 0
17/02/2010 43.50p 43.50p 43.50p 43.50p 0
16/02/2010 44.50p 44.50p 43.50p 43.50p 0
15/02/2010 44.50p 44.50p 44.50p 44.50p 0
12/02/2010 44.50p 44.50p 44.50p 44.50p 0
11/02/2010 44.50p 44.50p 44.50p 44.50p 0
10/02/2010 44.50p 44.50p 44.50p 44.50p 0
09/02/2010 44.50p 44.50p 44.50p 44.50p 0
08/02/2010 43.50p 44.50p 43.50p 44.50p 0
05/02/2010 43.50p 43.50p 43.50p 43.50p 0
04/02/2010 45.50p 45.50p 43.50p 43.50p 0
03/02/2010 45.50p 45.50p 45.50p 45.50p 0
02/02/2010 44.50p 45.50p 44.50p 45.50p 0
01/02/2010 43.50p 44.50p 43.50p 44.50p 0
29/01/2010 43.50p 43.50p 43.50p 43.50p 0
28/01/2010 43.50p 43.50p 43.50p 43.50p 0
27/01/2010 43.50p 43.50p 43.50p 43.50p 0
26/01/2010 43.50p 43.50p 43.50p 43.50p 0
25/01/2010 43.50p 43.50p 43.50p 43.50p 0
22/01/2010 45.00p 45.00p 43.00p 43.50p 2000
21/01/2010 46.00p 46.00p 45.00p 45.00p 0
20/01/2010 46.00p 46.00p 46.00p 46.00p 0
19/01/2010 45.00p 46.44p 45.00p 46.00p 5429
18/01/2010 45.00p 45.00p 45.00p 45.00p 0
15/01/2010 44.00p 45.00p 44.00p 45.00p 0
14/01/2010 44.00p 44.00p 44.00p 44.00p 0
13/01/2010 44.00p 44.00p 44.00p 44.00p 0
12/01/2010 44.00p 44.00p 39.00p 44.00p 17804
11/01/2010 44.00p 44.00p 44.00p 44.00p 0
08/01/2010 46.50p 46.50p 41.00p 44.00p 23000
07/01/2010 48.50p 48.50p 45.50p 46.50p 40000
06/01/2010 48.50p 48.50p 48.50p 48.50p 0
05/01/2010 48.50p 48.50p 45.35p 48.50p 1500
04/01/2010 48.50p 48.50p 48.50p 48.50p 0
31/12/2009 48.50p 48.50p 48.50p 48.50p 0
30/12/2009 48.50p 48.50p 48.50p 48.50p 0
29/12/2009 50.00p 50.00p 48.50p 48.50p 0
24/12/2009 48.50p 48.50p 48.50p 48.50p 0
23/12/2009 45.50p 49.50p 43.00p 48.50p 13555
22/12/2009 45.50p 45.50p 45.50p 45.50p 0
21/12/2009 44.50p 45.50p 42.47p 45.50p 5200
18/12/2009 44.50p 44.50p 44.50p 44.50p 0
17/12/2009 41.50p 44.50p 41.50p 44.50p 10000
16/12/2009 45.00p 45.00p 41.50p 41.50p 0
15/12/2009 41.50p 41.50p 40.75p 41.50p 10000
14/12/2009 41.50p 45.00p 41.50p 45.00p 0
11/12/2009 41.50p 41.50p 41.50p 41.50p 0
10/12/2009 41.50p 41.50p 41.50p 41.50p 0
09/12/2009 40.50p 41.50p 40.50p 41.50p 0
08/12/2009 40.50p 42.00p 40.50p 40.50p 10000
07/12/2009 40.00p 40.68p 39.50p 40.50p 10108
04/12/2009 40.00p 40.00p 40.00p 40.00p 0
03/12/2009 40.50p 40.50p 38.04p 40.00p 14309
02/12/2009 40.50p 41.70p 38.60p 40.50p 11500
01/12/2009 42.50p 42.50p 40.00p 40.50p 5000
30/11/2009 45.00p 45.00p 41.00p 42.50p 11500
27/11/2009 45.00p 45.00p 45.00p 45.00p 0
26/11/2009 45.00p 45.00p 45.00p 45.00p 0
25/11/2009 45.50p 45.60p 43.28p 45.00p 6500
24/11/2009 45.50p 45.50p 45.50p 45.50p 0
23/11/2009 45.50p 45.50p 45.50p 45.50p 0
20/11/2009 50.00p 50.00p 44.00p 45.50p 12720
19/11/2009 50.00p 50.00p 50.00p 50.00p 0
18/11/2009 50.50p 50.50p 50.00p 50.00p 0
17/11/2009 50.50p 50.50p 50.50p 50.50p 0
16/11/2009 50.50p 50.50p 50.50p 50.50p 0
13/11/2009 50.50p 50.50p 50.50p 50.50p 0
12/11/2009 50.50p 50.50p 50.50p 50.50p 0
11/11/2009 52.00p 52.00p 50.04p 50.50p 2599
10/11/2009 53.00p 52.00p 50.00p 52.00p 6882
09/11/2009 53.00p 53.00p 51.04p 53.00p 500
06/11/2009 53.00p 53.00p 53.00p 53.00p 0
05/11/2009 53.00p 53.00p 53.00p 53.00p 0
04/11/2009 53.00p 53.00p 53.00p 53.00p 0
03/11/2009 53.00p 53.00p 53.00p 53.00p 0
02/11/2009 54.50p 53.00p 53.00p 53.00p 2500
30/10/2009 54.50p 53.15p 53.15p 54.50p 2000
29/10/2009 54.50p 54.50p 54.50p 54.50p 0
28/10/2009 54.00p 54.78p 53.22p 54.50p 4680
27/10/2009 55.50p 55.50p 54.00p 54.00p 0
26/10/2009 54.00p 54.00p 54.00p 54.00p 0
23/10/2009 54.00p 54.00p 54.00p 54.00p 0
22/10/2009 54.00p 54.00p 53.24p 54.00p 30000
21/10/2009 53.50p 54.00p 53.50p 54.00p 2500
20/10/2009 50.00p 53.50p 50.00p 53.50p 5000
19/10/2009 50.00p 50.00p 48.00p 50.00p 22857
16/10/2009 53.00p 51.16p 50.00p 50.00p 7140
15/10/2009 53.00p 53.00p 53.00p 53.00p 0
14/10/2009 54.00p 54.16p 53.00p 53.00p 159
13/10/2009 54.50p 54.50p 54.00p 54.00p 5000
12/10/2009 54.50p 54.50p 54.50p 54.50p 0
09/10/2009 57.50p 55.00p 54.00p 54.50p 6500
08/10/2009 57.50p 57.50p 57.50p 57.50p 0
07/10/2009 57.50p 57.50p 57.50p 57.50p 0
06/10/2009 59.50p 57.50p 56.00p 57.50p 7354
05/10/2009 58.50p 59.50p 58.00p 59.50p 8750
02/10/2009 58.50p 58.50p 58.50p 58.50p 0
01/10/2009 58.50p 58.50p 58.50p 58.50p 0
30/09/2009 63.50p 60.25p 58.50p 58.50p 5750
29/09/2009 66.50p 65.99p 62.55p 63.50p 9766
28/09/2009 63.00p 66.50p 63.00p 66.50p 23181
25/09/2009 62.00p 63.00p 62.00p 63.00p 0
24/09/2009 62.00p 62.00p 59.00p 59.00p 8750
23/09/2009 62.50p 62.00p 61.00p 62.00p 5000
22/09/2009 62.50p 62.50p 62.50p 62.50p 0
21/09/2009 62.50p 62.50p 62.00p 62.50p 10000

*Close Price adjusted for both dividends and splits