Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2024 71.00p 71.00p 67.10p 70.00p 19650
04/03/2024 70.00p 75.00p 70.00p 71.00p 13681
01/03/2024 70.00p 72.97p 66.25p 70.00p 22664
29/02/2024 77.50p 77.50p 66.00p 67.50p 85149
28/02/2024 77.50p 79.17p 77.50p 77.50p 0
27/02/2024 77.50p 77.50p 70.10p 77.50p 15192
26/02/2024 77.50p 78.50p 75.50p 77.50p 16047
23/02/2024 85.00p 85.00p 76.50p 77.50p 21846
22/02/2024 85.00p 85.00p 83.33p 85.00p 0
21/02/2024 85.00p 85.00p 83.33p 85.00p 0
20/02/2024 85.00p 85.00p 80.00p 85.00p 300
19/02/2024 85.00p 85.00p 83.33p 85.00p 0
16/02/2024 88.50p 88.50p 82.00p 87.00p 29133
15/02/2024 85.00p 88.50p 85.00p 88.50p 7500
14/02/2024 85.00p 85.00p 80.00p 85.00p 1264
13/02/2024 85.00p 85.00p 81.50p 85.00p 4000
12/02/2024 87.50p 87.50p 80.00p 85.00p 3128
09/02/2024 87.50p 87.50p 86.18p 87.50p 0
08/02/2024 87.50p 87.50p 80.00p 87.50p 3832
07/02/2024 87.50p 87.50p 81.55p 87.50p 5664
06/02/2024 87.50p 90.00p 82.00p 87.50p 2906
05/02/2024 87.50p 87.50p 83.82p 87.50p 2350
02/02/2024 87.50p 87.50p 86.18p 87.50p 0
01/02/2024 87.50p 88.45p 87.50p 87.50p 2000
31/01/2024 87.50p 88.75p 81.55p 87.50p 1136
30/01/2024 87.50p 87.50p 85.00p 87.50p 0
29/01/2024 87.50p 90.00p 82.50p 87.50p 4058
26/01/2024 87.50p 90.00p 81.55p 87.50p 3824
25/01/2024 87.50p 87.50p 85.00p 87.50p 0
24/01/2024 87.50p 87.50p 85.00p 87.50p 0
23/01/2024 90.00p 94.00p 90.00p 90.00p 42
22/01/2024 90.00p 92.80p 85.55p 90.00p 13971
19/01/2024 90.00p 93.00p 90.00p 90.00p 2128
18/01/2024 95.00p 95.00p 85.17p 90.00p 48348
17/01/2024 95.00p 95.00p 92.66p 95.00p 395
16/01/2024 95.00p 103.00p 95.00p 95.00p 9
15/01/2024 95.00p 99.95p 95.00p 95.00p 1000
12/01/2024 97.50p 97.50p 93.55p 95.00p 3061
11/01/2024 97.50p 97.50p 96.18p 97.50p 0
10/01/2024 97.50p 97.50p 96.18p 97.50p 0
09/01/2024 97.50p 102.20p 93.02p 97.50p 5007
08/01/2024 97.50p 97.50p 96.18p 97.50p 0
05/01/2024 97.50p 102.20p 95.10p 97.50p 10757
04/01/2024 97.50p 97.50p 96.18p 97.50p 0
03/01/2024 97.50p 97.50p 96.18p 97.50p 0
02/01/2024 97.50p 97.50p 92.50p 97.50p 1095
29/12/2023 97.50p 97.50p 96.18p 97.50p 0
28/12/2023 97.50p 97.50p 92.50p 97.50p 2051
27/12/2023 97.50p 97.50p 96.18p 97.50p 0
22/12/2023 97.50p 97.50p 96.18p 97.50p 0
21/12/2023 95.00p 98.00p 95.00p 97.50p 103
20/12/2023 92.50p 99.70p 88.00p 95.00p 7189
19/12/2023 92.50p 92.50p 85.30p 92.50p 400
18/12/2023 92.50p 93.82p 92.50p 92.50p 0
15/12/2023 92.50p 97.00p 92.50p 92.50p 100
14/12/2023 92.50p 92.50p 86.00p 92.50p 8811
13/12/2023 92.50p 93.82p 92.50p 92.50p 0
12/12/2023 92.50p 93.82p 92.50p 92.50p 0
11/12/2023 92.50p 93.82p 92.50p 92.50p 0
08/12/2023 75.00p 93.50p 75.00p 92.50p 12375
07/12/2023 95.00p 95.83p 95.00p 95.00p 0
06/12/2023 95.00p 95.00p 92.00p 95.00p 2000
05/12/2023 95.00p 95.83p 95.00p 95.00p 0
04/12/2023 95.00p 95.83p 95.00p 95.00p 0
01/12/2023 95.00p 95.83p 95.00p 95.00p 0
30/11/2023 95.00p 95.83p 95.00p 95.00p 0
29/11/2023 95.00p 102.00p 92.00p 95.00p 9886
28/11/2023 95.00p 95.00p 92.00p 95.00p 9392
27/11/2023 95.00p 95.83p 95.00p 95.00p 0
24/11/2023 95.00p 100.00p 92.00p 95.00p 858
23/11/2023 95.00p 95.83p 95.00p 95.00p 0
22/11/2023 95.00p 100.00p 95.00p 95.00p 101
21/11/2023 95.00p 100.00p 95.00p 95.00p 20200
20/11/2023 95.00p 96.00p 95.00p 95.00p 768
17/11/2023 95.00p 97.93p 90.00p 95.00p 6531
16/11/2023 95.00p 95.00p 91.67p 95.00p 0
15/11/2023 95.00p 97.95p 95.00p 95.00p 255
14/11/2023 95.00p 95.00p 91.67p 95.00p 0
13/11/2023 95.00p 96.50p 95.00p 95.00p 702
10/11/2023 95.00p 95.00p 91.67p 95.00p 0
09/11/2023 95.00p 95.00p 90.30p 95.00p 1000
08/11/2023 97.50p 97.50p 90.00p 95.00p 2000
07/11/2023 97.50p 99.50p 97.50p 97.50p 98
06/11/2023 97.50p 99.75p 97.50p 97.50p 211
03/11/2023 97.50p 101.73p 94.02p 97.50p 4050
02/11/2023 97.50p 97.50p 97.50p 97.50p 0
01/11/2023 97.50p 101.85p 97.50p 97.50p 2940
31/10/2023 97.50p 101.85p 92.50p 97.50p 2337
30/10/2023 97.50p 102.00p 90.00p 97.50p 6388
27/10/2023 97.50p 103.00p 90.00p 97.50p 580
26/10/2023 97.50p 97.50p 97.50p 97.50p 0
25/10/2023 97.50p 97.50p 97.50p 97.50p 0
24/10/2023 97.50p 97.50p 97.50p 97.50p 0
23/10/2023 97.50p 97.50p 97.50p 97.50p 0
20/10/2023 97.50p 97.50p 97.50p 97.50p 0
19/10/2023 97.50p 97.50p 90.00p 97.50p 0
18/10/2023 97.50p 97.50p 93.16p 97.50p 259
17/10/2023 97.50p 97.50p 97.50p 97.50p 0
16/10/2023 97.50p 97.50p 97.50p 97.50p 0
13/10/2023 85.00p 100.00p 81.00p 97.50p 25394
12/10/2023 100.00p 103.73p 96.00p 100.00p 8500
11/10/2023 100.00p 103.33p 99.17p 100.00p 0
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

*Close Price adjusted for both dividends and splits