Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Christie Group (CTG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/12/2022 | 117.50p | 117.50p | 116.67p | 117.50p | 0 |
| 20/12/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/12/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 16000 |
| 16/12/2022 | 117.50p | 118.33p | 117.50p | 117.50p | 0 |
| 15/12/2022 | 117.50p | 118.92p | 116.00p | 117.50p | 14000 |
| 14/12/2022 | 115.00p | 120.00p | 115.00p | 117.50p | 5281 |
| 13/12/2022 | 115.00p | 120.00p | 115.00p | 115.00p | 14426 |
| 12/12/2022 | 113.50p | 116.00p | 112.33p | 113.50p | 0 |
| 09/12/2022 | 113.50p | 114.50p | 113.50p | 113.50p | 657 |
| 08/12/2022 | 113.50p | 114.50p | 113.50p | 113.50p | 274 |
| 07/12/2022 | 116.00p | 116.00p | 109.00p | 113.50p | 11650 |
| 06/12/2022 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 05/12/2022 | 116.00p | 116.00p | 113.00p | 116.00p | 3993 |
| 02/12/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 01/12/2022 | 115.00p | 119.00p | 111.00p | 115.00p | 919 |
| 30/11/2022 | 115.00p | 115.00p | 110.25p | 115.00p | 5597 |
| 29/11/2022 | 115.00p | 116.75p | 115.00p | 115.00p | 43 |
| 28/11/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 25/11/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 24/11/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 23/11/2022 | 115.00p | 115.00p | 110.02p | 115.00p | 1000 |
| 22/11/2022 | 115.00p | 115.00p | 112.00p | 115.00p | 2174 |
| 21/11/2022 | 115.00p | 120.00p | 115.00p | 115.00p | 16166 |
| 18/11/2022 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 17/11/2022 | 116.00p | 116.90p | 116.00p | 116.00p | 126 |
| 16/11/2022 | 116.00p | 117.00p | 116.00p | 116.00p | 3558 |
| 15/11/2022 | 116.00p | 117.00p | 112.02p | 116.00p | 8541 |
| 14/11/2022 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 11/11/2022 | 116.00p | 117.00p | 116.00p | 116.00p | 1558 |
| 10/11/2022 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 09/11/2022 | 116.00p | 116.00p | 112.00p | 116.00p | 10000 |
| 08/11/2022 | 116.00p | 117.60p | 113.65p | 116.00p | 2516 |
| 07/11/2022 | 116.50p | 117.90p | 116.50p | 116.50p | 9953 |
| 04/11/2022 | 116.00p | 118.00p | 113.60p | 116.50p | 21168 |
| 03/11/2022 | 117.50p | 117.50p | 115.00p | 115.00p | 18560 |
| 02/11/2022 | 118.50p | 119.50p | 117.00p | 117.50p | 24225 |
| 01/11/2022 | 118.50p | 118.50p | 117.60p | 118.50p | 3000 |
| 31/10/2022 | 117.50p | 118.50p | 116.67p | 118.50p | 0 |
| 28/10/2022 | 116.00p | 117.50p | 114.00p | 117.50p | 2600 |
| 27/10/2022 | 116.00p | 119.92p | 114.25p | 116.00p | 1923 |
| 26/10/2022 | 112.50p | 116.00p | 112.50p | 116.00p | 1000 |
| 25/10/2022 | 112.50p | 113.22p | 112.50p | 112.50p | 800 |
| 24/10/2022 | 111.50p | 113.00p | 111.50p | 112.50p | 1000 |
| 21/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 20/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 19/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 18/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 17/10/2022 | 111.50p | 115.00p | 111.50p | 111.50p | 5000 |
| 14/10/2022 | 111.50p | 111.50p | 111.00p | 111.50p | 205 |
| 13/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 12/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 11/10/2022 | 111.50p | 115.00p | 111.50p | 111.50p | 6000 |
| 10/10/2022 | 111.50p | 112.67p | 111.50p | 111.50p | 0 |
| 07/10/2022 | 111.50p | 113.91p | 111.50p | 111.50p | 5000 |
| 06/10/2022 | 111.50p | 113.91p | 111.50p | 111.50p | 129 |
| 05/10/2022 | 112.50p | 113.93p | 110.00p | 111.50p | 3024 |
| 04/10/2022 | 112.50p | 114.00p | 112.50p | 112.50p | 2392 |
| 03/10/2022 | 114.00p | 114.00p | 110.00p | 112.50p | 1700 |
| 30/09/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/09/2022 | 117.50p | 117.50p | 114.00p | 114.00p | 3871 |
| 28/09/2022 | 120.00p | 120.00p | 115.50p | 117.50p | 4618 |
| 27/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/09/2022 | 119.00p | 120.00p | 119.00p | 120.00p | 8000 |
| 22/09/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/09/2022 | 118.50p | 119.25p | 115.40p | 119.00p | 13072 |
| 20/09/2022 | 121.50p | 124.93p | 118.50p | 118.50p | 5 |
| 19/09/2022 | 121.50p | 123.95p | 121.50p | 121.50p | 75 |
| 16/09/2022 | 121.50p | 123.95p | 121.50p | 121.50p | 75 |
| 15/09/2022 | 121.50p | 121.50p | 120.00p | 121.50p | 44 |
| 14/09/2022 | 117.50p | 121.50p | 117.50p | 121.50p | 11023 |
| 13/09/2022 | 117.50p | 119.50p | 115.02p | 117.50p | 7994 |
| 12/09/2022 | 117.50p | 119.50p | 115.25p | 117.50p | 4218 |
| 09/09/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/09/2022 | 113.00p | 119.50p | 113.00p | 117.50p | 14300 |
| 07/09/2022 | 113.00p | 113.50p | 113.00p | 113.00p | 1000 |
| 06/09/2022 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/09/2022 | 113.00p | 113.00p | 111.11p | 113.00p | 5510 |
| 02/09/2022 | 116.50p | 117.00p | 110.02p | 113.00p | 50354 |
| 01/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 31/08/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/08/2022 | 116.50p | 117.00p | 116.50p | 116.50p | 2000 |
| 29/08/2022 | 116.50p | 116.50p | 113.50p | 116.50p | 1000 |
| 26/08/2022 | 116.50p | 116.50p | 113.50p | 116.50p | 1000 |
| 25/08/2022 | 121.00p | 121.00p | 116.00p | 117.50p | 4631 |
| 24/08/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/08/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/08/2022 | 121.00p | 122.50p | 121.00p | 121.00p | 175 |
| 19/08/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/08/2022 | 121.00p | 121.00p | 116.00p | 121.00p | 10244 |
| 17/08/2022 | 121.00p | 121.00p | 117.40p | 121.00p | 1750 |
| 16/08/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 15/08/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/08/2022 | 122.00p | 122.00p | 117.50p | 122.00p | 7 |
| 11/08/2022 | 121.00p | 123.00p | 121.00p | 122.00p | 4065 |
| 10/08/2022 | 122.00p | 124.50p | 117.70p | 121.00p | 3629 |
| 09/08/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/08/2022 | 123.50p | 123.50p | 117.70p | 122.00p | 3152 |
| 05/08/2022 | 121.50p | 126.00p | 120.02p | 123.50p | 1611 |
| 04/08/2022 | 121.50p | 126.00p | 121.50p | 121.50p | 15 |
| 03/08/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/08/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/08/2022 | 121.00p | 121.50p | 116.02p | 121.50p | 2620 |
| 29/07/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/07/2022 | 121.00p | 125.90p | 121.00p | 121.00p | 20 |
| 27/07/2022 | 117.50p | 121.00p | 116.00p | 121.00p | 12100 |
| 26/07/2022 | 116.00p | 120.00p | 112.02p | 117.50p | 9213 |
| 25/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 1293 |
| 20/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 19/07/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/07/2022 | 116.00p | 116.00p | 113.25p | 116.00p | 768 |
| 15/07/2022 | 115.00p | 116.00p | 112.50p | 116.00p | 6072 |
| 14/07/2022 | 115.00p | 115.00p | 113.32p | 115.00p | 13000 |
*Close Price adjusted for both dividends and splits