Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/10/2023 102.50p 103.82p 99.17p 100.00p 0
09/10/2023 102.50p 109.00p 102.50p 102.50p 45
06/10/2023 115.00p 117.97p 96.50p 102.50p 42655
05/10/2023 115.00p 115.00p 113.75p 115.00p 2458
04/10/2023 115.00p 115.00p 111.67p 115.00p 0
03/10/2023 115.00p 115.00p 111.67p 115.00p 0
02/10/2023 115.00p 115.00p 111.67p 115.00p 0
29/09/2023 115.00p 120.00p 113.75p 115.00p 1479
28/09/2023 110.00p 120.00p 105.02p 115.00p 30930
27/09/2023 110.00p 114.50p 108.03p 110.00p 696
26/09/2023 110.00p 110.00p 110.00p 110.00p 0
25/09/2023 105.00p 113.75p 101.55p 110.00p 10250
22/09/2023 102.50p 105.00p 101.50p 105.00p 13000
21/09/2023 102.50p 104.90p 101.55p 102.50p 3113
20/09/2023 102.50p 105.00p 102.50p 102.50p 162
19/09/2023 97.50p 105.00p 97.50p 102.50p 2614
18/09/2023 97.50p 104.00p 97.50p 97.50p 3000
15/09/2023 107.50p 115.00p 107.50p 110.00p 3453
14/09/2023 107.50p 107.50p 104.41p 107.50p 0
13/09/2023 107.50p 107.50p 104.41p 107.50p 0
12/09/2023 107.50p 110.00p 107.50p 107.50p 15000
11/09/2023 105.00p 108.65p 105.00p 107.50p 772
08/09/2023 107.50p 108.75p 100.00p 105.00p 19343
07/09/2023 107.50p 107.50p 100.02p 107.50p 3470
06/09/2023 107.50p 111.50p 107.50p 107.50p 950
05/09/2023 105.00p 108.95p 105.00p 107.50p 9000
04/09/2023 105.00p 105.00p 104.17p 105.00p 0
01/09/2023 105.00p 105.00p 104.75p 105.00p 3000
31/08/2023 105.00p 105.00p 100.02p 105.00p 2000
30/08/2023 105.00p 109.45p 105.00p 105.00p 49
29/08/2023 107.50p 107.50p 104.17p 105.00p 0
25/08/2023 107.50p 107.50p 104.41p 107.50p 0
24/08/2023 107.50p 107.50p 100.80p 107.50p 2300
23/08/2023 107.50p 107.50p 104.41p 107.50p 0
22/08/2023 107.50p 109.48p 107.50p 107.50p 206
21/08/2023 107.50p 107.50p 104.41p 107.50p 0
18/08/2023 107.50p 107.50p 101.25p 107.50p 1937
17/08/2023 107.50p 109.50p 107.50p 107.50p 5000
16/08/2023 107.50p 107.50p 104.41p 107.50p 0
15/08/2023 107.50p 109.80p 100.80p 107.50p 4067
14/08/2023 110.00p 110.00p 105.00p 107.50p 2750
11/08/2023 112.50p 112.50p 105.02p 110.00p 4174
10/08/2023 112.50p 116.20p 105.00p 112.50p 14202
09/08/2023 110.00p 116.40p 102.60p 112.50p 15643
08/08/2023 115.00p 117.95p 102.60p 110.00p 17388
07/08/2023 107.50p 123.50p 107.50p 115.00p 67160
04/08/2023 147.50p 149.47p 147.50p 147.50p 0
03/08/2023 147.50p 149.47p 147.50p 147.50p 0
02/08/2023 147.50p 149.47p 147.50p 147.50p 0
01/08/2023 147.50p 148.75p 141.00p 147.50p 6000
31/07/2023 147.50p 147.50p 145.53p 147.50p 0
28/07/2023 147.50p 147.50p 145.53p 147.50p 0
27/07/2023 147.50p 151.75p 141.00p 147.50p 1138
26/07/2023 147.50p 152.00p 141.00p 147.50p 6507
25/07/2023 147.50p 147.50p 140.00p 147.50p 8030
24/07/2023 150.00p 150.00p 147.86p 150.00p 0
21/07/2023 150.00p 150.00p 146.25p 150.00p 866
20/07/2023 157.50p 157.50p 150.00p 150.00p 9366
19/07/2023 157.50p 164.00p 150.00p 157.50p 3953
18/07/2023 160.00p 160.25p 155.00p 158.50p 6535
17/07/2023 160.00p 160.25p 160.00p 160.00p 5300
14/07/2023 157.50p 167.00p 156.30p 160.00p 11415
13/07/2023 145.00p 165.00p 145.00p 157.50p 22637
12/07/2023 142.50p 153.00p 136.50p 145.00p 12979
11/07/2023 142.50p 149.70p 137.25p 142.50p 8175
10/07/2023 140.00p 150.00p 139.13p 142.50p 3025
07/07/2023 130.00p 145.00p 129.12p 140.00p 17537
06/07/2023 122.50p 135.00p 122.50p 130.00p 20000
05/07/2023 122.50p 125.25p 122.50p 122.50p 650
04/07/2023 122.50p 122.50p 118.05p 122.50p 1810
03/07/2023 122.50p 126.80p 122.50p 122.50p 586
30/06/2023 122.50p 122.50p 120.53p 122.50p 0
29/06/2023 122.50p 126.87p 122.50p 122.50p 890
28/06/2023 127.50p 127.50p 121.50p 122.50p 4200
27/06/2023 127.50p 129.45p 121.00p 127.50p 7831
26/06/2023 127.50p 131.38p 127.50p 127.50p 850
23/06/2023 127.50p 129.47p 127.50p 127.50p 0
22/06/2023 127.50p 131.38p 121.50p 127.50p 69
21/06/2023 127.50p 131.38p 125.50p 127.50p 4444
20/06/2023 127.50p 133.50p 121.50p 127.50p 1928
19/06/2023 127.50p 129.47p 127.50p 127.50p 0
16/06/2023 127.50p 129.47p 127.50p 127.50p 0
15/06/2023 127.50p 129.47p 127.50p 127.50p 0
14/06/2023 130.00p 131.23p 125.18p 127.50p 4895
13/06/2023 132.50p 132.50p 128.20p 130.00p 3934
12/06/2023 130.00p 140.00p 128.75p 132.50p 4840
09/06/2023 130.00p 130.00p 128.20p 130.00p 1250
08/06/2023 127.50p 135.00p 127.50p 130.00p 4920
07/06/2023 127.50p 133.75p 122.00p 127.50p 20100
06/06/2023 124.00p 132.25p 123.00p 127.50p 15025
05/06/2023 121.50p 130.00p 121.00p 124.00p 23780
02/06/2023 121.00p 122.50p 121.00p 121.50p 1823
01/06/2023 121.00p 122.50p 121.00p 121.00p 71
31/05/2023 122.50p 122.50p 120.02p 121.00p 10000
30/05/2023 122.50p 124.85p 122.50p 122.50p 10041
26/05/2023 120.00p 124.50p 120.00p 122.50p 4016
25/05/2023 120.00p 123.22p 120.00p 120.00p 1325
24/05/2023 121.50p 124.00p 118.02p 120.00p 6179
23/05/2023 127.50p 127.50p 120.00p 121.50p 7908
22/05/2023 132.50p 132.50p 121.00p 127.50p 45817
19/05/2023 132.50p 134.75p 132.50p 132.50p 100
18/05/2023 125.00p 143.50p 121.00p 132.50p 35302
17/05/2023 150.00p 150.00p 145.00p 150.00p 14059
16/05/2023 150.00p 150.00p 146.80p 150.00p 4200
15/05/2023 150.00p 154.90p 146.60p 150.00p 17078
12/05/2023 150.00p 154.90p 146.60p 150.00p 3854
11/05/2023 150.00p 154.90p 150.00p 150.00p 8205
10/05/2023 142.50p 154.90p 142.50p 150.00p 18859
09/05/2023 135.00p 145.00p 135.00p 142.50p 16362
05/05/2023 135.00p 140.00p 133.15p 135.00p 9759
04/05/2023 135.00p 139.70p 133.05p 135.00p 960
03/05/2023 135.00p 140.00p 132.25p 135.00p 11014
02/05/2023 130.00p 135.00p 130.00p 135.00p 8892
28/04/2023 132.50p 135.50p 122.00p 130.00p 33416
27/04/2023 131.50p 135.00p 128.55p 132.50p 3574
26/04/2023 135.00p 140.00p 128.75p 131.50p 19477
25/04/2023 130.00p 137.00p 125.00p 135.00p 18592
24/04/2023 122.50p 135.00p 116.08p 130.00p 107986
21/04/2023 120.00p 124.00p 120.00p 120.00p 1
20/04/2023 120.00p 125.00p 117.60p 120.00p 6320
19/04/2023 120.00p 120.45p 120.00p 120.00p 0
18/04/2023 120.00p 120.45p 120.00p 120.00p 0
17/04/2023 120.00p 125.00p 117.58p 120.00p 9000
14/04/2023 120.00p 120.45p 120.00p 120.00p 0
13/04/2023 120.00p 120.45p 120.00p 120.00p 0
12/04/2023 120.00p 120.00p 117.55p 120.00p 6500
11/04/2023 120.00p 125.00p 120.00p 120.00p 8240
06/04/2023 120.00p 121.00p 120.00p 120.00p 0
05/04/2023 120.00p 120.00p 116.75p 120.00p 4286
04/04/2023 115.00p 120.00p 115.00p 120.00p 11634
03/04/2023 115.00p 120.00p 113.00p 115.00p 7703
31/03/2023 115.00p 115.00p 112.00p 115.00p 10434
30/03/2023 115.00p 116.00p 113.00p 115.00p 29572
29/03/2023 115.00p 120.00p 115.00p 115.00p 42
28/03/2023 115.00p 115.00p 114.00p 115.00p 0
27/03/2023 114.00p 116.00p 114.00p 115.00p 856
24/03/2023 114.00p 114.00p 112.67p 114.00p 0
23/03/2023 114.00p 114.00p 112.67p 114.00p 0
22/03/2023 114.00p 114.00p 113.11p 114.00p 400
21/03/2023 114.00p 114.00p 112.67p 114.00p 0
20/03/2023 114.00p 114.00p 113.11p 114.00p 464
17/03/2023 114.00p 114.00p 112.67p 114.00p 0
16/03/2023 114.00p 115.33p 112.67p 114.00p 0
15/03/2023 114.00p 118.00p 114.00p 114.00p 423
14/03/2023 114.00p 118.00p 112.75p 114.00p 3397
13/03/2023 111.00p 117.00p 111.00p 114.00p 5654
10/03/2023 110.00p 115.00p 110.00p 111.00p 6000
09/03/2023 110.00p 112.90p 109.00p 110.00p 11247
08/03/2023 110.00p 115.00p 110.00p 110.00p 33
07/03/2023 105.50p 112.50p 105.50p 110.00p 38736
06/03/2023 105.50p 105.95p 105.50p 105.50p 2359
03/03/2023 105.50p 105.78p 104.25p 105.50p 450
02/03/2023 106.50p 106.50p 104.67p 105.50p 0
01/03/2023 110.00p 110.00p 103.00p 106.50p 14546
28/02/2023 110.00p 110.00p 110.00p 110.00p 0
27/02/2023 111.00p 111.00p 105.00p 110.00p 11006
24/02/2023 111.00p 111.00p 107.50p 111.00p 5000
23/02/2023 111.00p 111.00p 111.00p 111.00p 0
22/02/2023 111.00p 111.00p 111.00p 111.00p 0
21/02/2023 111.00p 111.50p 107.02p 111.00p 3192
20/02/2023 111.00p 115.00p 107.00p 111.00p 20348
17/02/2023 111.00p 111.00p 111.00p 111.00p 0
16/02/2023 111.00p 113.75p 111.00p 111.00p 899
15/02/2023 110.00p 115.00p 110.00p 110.00p 8500
14/02/2023 110.00p 110.00p 110.00p 110.00p 0
13/02/2023 110.00p 110.00p 110.00p 110.00p 0
10/02/2023 110.00p 110.00p 105.00p 110.00p 2952
09/02/2023 110.00p 110.00p 110.00p 110.00p 0
08/02/2023 110.00p 110.00p 105.55p 110.00p 2455
07/02/2023 110.00p 112.00p 110.00p 110.00p 2711
06/02/2023 106.00p 110.00p 105.30p 110.00p 19323
03/02/2023 106.00p 107.00p 106.00p 106.00p 841
02/02/2023 109.00p 111.00p 100.00p 106.00p 22816
01/02/2023 111.00p 111.00p 105.00p 109.00p 2000
31/01/2023 117.50p 117.50p 110.00p 111.00p 16000
30/01/2023 120.00p 120.00p 115.00p 117.50p 39400
27/01/2023 120.00p 122.50p 117.00p 120.00p 45658
26/01/2023 120.00p 120.00p 117.25p 120.00p 1200
25/01/2023 120.00p 122.50p 117.25p 120.00p 2985
24/01/2023 120.00p 120.00p 117.25p 120.00p 11455
23/01/2023 120.00p 120.00p 119.00p 120.00p 0
20/01/2023 120.00p 120.00p 119.00p 120.00p 0
19/01/2023 120.00p 120.00p 119.00p 120.00p 0
18/01/2023 120.00p 120.00p 117.25p 120.00p 8307
17/01/2023 120.00p 120.00p 116.00p 120.00p 12450
16/01/2023 120.00p 120.00p 119.00p 120.00p 0
13/01/2023 120.00p 122.50p 117.25p 120.00p 2235
12/01/2023 120.00p 120.00p 117.22p 120.00p 9333
11/01/2023 120.00p 120.00p 117.10p 120.00p 6526
10/01/2023 120.00p 120.00p 119.00p 120.00p 0
09/01/2023 120.00p 124.45p 116.30p 120.00p 8278
06/01/2023 120.00p 120.00p 119.00p 120.00p 0
05/01/2023 120.00p 120.00p 119.00p 120.00p 0
04/01/2023 117.50p 120.00p 116.25p 120.00p 6307
03/01/2023 117.50p 120.00p 117.50p 117.50p 15042
30/12/2022 117.50p 120.00p 117.50p 117.50p 2083
29/12/2022 117.50p 117.50p 115.50p 117.50p 15000
28/12/2022 117.50p 117.50p 116.67p 117.50p 0
23/12/2022 117.50p 117.50p 116.67p 117.50p 0
22/12/2022 117.50p 117.50p 115.25p 117.50p 1500

*Close Price adjusted for both dividends and splits