Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2022 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
13/07/2022 115.00p 115.00p 115.00p 115.00p 0
12/07/2022 115.00p 116.00p 113.32p 115.00p 4230
11/07/2022 115.00p 116.00p 115.00p 115.00p 805
08/07/2022 115.00p 116.00p 115.00p 115.00p 3001
07/07/2022 115.00p 115.00p 114.00p 115.00p 0
06/07/2022 117.00p 118.50p 113.00p 114.00p 5000
05/07/2022 117.00p 117.00p 117.00p 117.00p 0
04/07/2022 117.00p 117.00p 117.00p 117.00p 0
01/07/2022 117.00p 117.00p 117.00p 117.00p 0
30/06/2022 119.50p 119.50p 115.00p 117.00p 1000
29/06/2022 119.50p 119.50p 119.50p 119.50p 21
28/06/2022 120.50p 120.50p 116.00p 120.50p 3798
27/06/2022 120.50p 120.50p 120.50p 120.50p 0
24/06/2022 120.50p 120.50p 120.50p 120.50p 0
23/06/2022 120.50p 120.50p 120.50p 120.50p 823
22/06/2022 120.50p 120.50p 120.50p 120.50p 0
21/06/2022 120.50p 120.50p 116.00p 120.50p 298
20/06/2022 125.00p 125.00p 113.32p 120.50p 10048
17/06/2022 125.00p 128.50p 120.50p 125.00p 7450
16/06/2022 128.00p 128.00p 122.00p 122.50p 13430
15/06/2022 128.00p 131.00p 123.00p 128.00p 9052
14/06/2022 128.00p 128.00p 128.00p 128.00p 0
13/06/2022 128.00p 132.00p 123.50p 128.00p 10142
10/06/2022 130.00p 130.00p 125.02p 128.00p 300
09/06/2022 130.00p 130.00p 126.50p 130.00p 500
08/06/2022 130.00p 130.00p 130.00p 130.00p 0
07/06/2022 130.00p 130.00p 127.02p 130.00p 479
06/06/2022 130.00p 130.00p 127.00p 130.00p 3529
03/06/2022 125.00p 135.00p 125.00p 130.00p 18398
02/06/2022 125.00p 135.00p 125.00p 130.00p 18398
01/06/2022 125.00p 135.00p 125.00p 130.00p 18398
31/05/2022 125.00p 130.00p 121.25p 125.00p 14629
30/05/2022 125.00p 125.00p 117.00p 125.00p 28884
27/05/2022 124.00p 124.00p 120.60p 124.00p 14018
26/05/2022 124.00p 124.00p 124.00p 124.00p 0
25/05/2022 124.00p 124.00p 120.60p 124.00p 10000
24/05/2022 124.00p 124.00p 124.00p 124.00p 0
23/05/2022 120.00p 130.00p 120.00p 124.00p 30881
20/05/2022 117.50p 125.00p 117.50p 120.00p 16562
19/05/2022 115.00p 118.70p 115.00p 117.50p 1203
18/05/2022 115.00p 117.00p 111.30p 115.00p 9307
17/05/2022 110.00p 115.00p 110.00p 115.00p 26000
16/05/2022 107.50p 110.00p 107.50p 110.00p 17000
13/05/2022 107.50p 107.50p 105.00p 107.50p 14400
12/05/2022 107.50p 108.00p 105.02p 107.50p 2038
11/05/2022 107.50p 107.50p 107.50p 107.50p 0
10/05/2022 107.50p 107.70p 107.50p 107.50p 1392
09/05/2022 113.00p 113.00p 105.00p 107.50p 10051
06/05/2022 113.00p 113.00p 113.00p 113.00p 0
05/05/2022 113.00p 113.00p 112.50p 113.00p 830
04/05/2022 110.00p 113.00p 108.00p 113.00p 21500
03/05/2022 115.00p 115.00p 103.00p 112.50p 20289
02/05/2022 115.00p 117.00p 110.25p 115.00p 2691
29/04/2022 115.00p 117.00p 110.25p 115.00p 2691
28/04/2022 110.00p 117.00p 110.00p 115.00p 7522
27/04/2022 112.50p 114.00p 106.00p 110.00p 3030
26/04/2022 115.00p 118.90p 110.02p 112.50p 13413
25/04/2022 120.00p 125.00p 110.25p 115.00p 51138
22/04/2022 120.00p 120.00p 117.50p 117.50p 2500
21/04/2022 120.00p 125.00p 120.00p 120.00p 14790
20/04/2022 120.00p 124.00p 120.00p 120.00p 3228
19/04/2022 120.00p 125.00p 116.00p 120.00p 6029
18/04/2022 113.50p 125.00p 111.00p 120.00p 17869
15/04/2022 113.50p 125.00p 111.00p 120.00p 17869
14/04/2022 113.50p 125.00p 111.00p 120.00p 7869
13/04/2022 113.50p 118.41p 113.50p 113.50p 4287
12/04/2022 113.50p 113.50p 113.50p 113.50p 0
11/04/2022 113.50p 114.00p 107.25p 113.50p 4465
08/04/2022 113.50p 113.50p 107.25p 113.50p 898
07/04/2022 113.50p 113.50p 113.50p 113.50p 0
06/04/2022 113.50p 113.50p 110.00p 113.50p 6450
05/04/2022 113.50p 117.25p 113.50p 113.50p 77
04/04/2022 113.50p 117.40p 111.00p 113.50p 10702
01/04/2022 110.00p 115.00p 110.00p 113.50p 5420
31/03/2022 110.00p 110.00p 108.00p 110.00p 1963
30/03/2022 105.00p 114.50p 105.00p 110.00p 6018
29/03/2022 105.00p 105.00p 105.00p 105.00p 0
28/03/2022 105.00p 105.00p 105.00p 105.00p 0
25/03/2022 105.00p 110.00p 105.00p 105.00p 1810
24/03/2022 105.00p 105.00p 101.00p 105.00p 21500
23/03/2022 105.00p 105.00p 101.00p 105.00p 7500
22/03/2022 105.00p 105.00p 105.00p 105.00p 0
21/03/2022 106.00p 108.00p 105.15p 106.00p 17370
18/03/2022 105.00p 109.00p 105.00p 106.00p 5000
17/03/2022 105.00p 105.00p 105.00p 105.00p 0
16/03/2022 100.00p 105.00p 100.00p 105.00p 5000
15/03/2022 102.50p 104.75p 100.00p 100.00p 5084
14/03/2022 101.00p 102.50p 101.00p 102.50p 0
11/03/2022 100.00p 103.40p 100.00p 101.00p 12500
10/03/2022 98.50p 100.00p 97.55p 100.00p 5286
09/03/2022 95.00p 102.40p 91.10p 98.50p 42214
08/03/2022 95.00p 97.50p 95.00p 95.00p 0
07/03/2022 97.50p 102.00p 90.00p 97.50p 18096
04/03/2022 107.50p 107.50p 88.00p 97.50p 57560
03/03/2022 107.50p 107.50p 107.50p 107.50p 0
02/03/2022 107.50p 107.50p 100.00p 107.50p 21000
01/03/2022 107.50p 111.25p 107.50p 107.50p 12042
28/02/2022 107.50p 110.45p 107.50p 107.50p 7700
25/02/2022 107.50p 107.50p 107.50p 107.50p 0
24/02/2022 107.50p 107.50p 107.50p 107.50p 0
23/02/2022 110.00p 110.00p 110.00p 110.00p 0
22/02/2022 110.00p 110.00p 110.00p 110.00p 0
21/02/2022 110.00p 110.85p 110.00p 110.00p 1353
18/02/2022 110.00p 111.00p 106.00p 110.00p 25938
17/02/2022 112.50p 112.50p 104.00p 110.00p 10260
16/02/2022 112.50p 112.50p 112.50p 112.50p 0
15/02/2022 112.50p 112.50p 110.02p 112.50p 7
14/02/2022 115.00p 115.00p 110.00p 112.50p 13000
11/02/2022 115.00p 115.35p 115.00p 115.00p 1465
10/02/2022 115.00p 115.00p 114.10p 115.00p 5000
09/02/2022 115.00p 115.00p 115.00p 115.00p 0
08/02/2022 116.00p 118.00p 115.00p 115.00p 1500
07/02/2022 118.50p 118.50p 112.00p 116.00p 10000
04/02/2022 117.00p 119.75p 117.00p 118.50p 4167
03/02/2022 118.50p 119.75p 116.00p 117.00p 5616
02/02/2022 114.50p 118.50p 114.50p 118.50p 11127
01/02/2022 112.50p 117.00p 112.50p 114.50p 2414
31/01/2022 112.00p 117.00p 112.00p 112.00p 2498
28/01/2022 112.00p 112.00p 112.00p 112.00p 0
27/01/2022 112.00p 117.00p 111.00p 112.00p 9354
26/01/2022 112.00p 112.00p 112.00p 112.00p 0
25/01/2022 115.00p 115.00p 112.00p 112.00p 11774
24/01/2022 115.00p 115.00p 112.00p 115.00p 7450
21/01/2022 115.00p 115.00p 115.00p 115.00p 0
20/01/2022 110.00p 120.00p 107.75p 115.00p 52659
19/01/2022 109.00p 116.00p 105.05p 110.00p 106530
18/01/2022 102.00p 102.00p 102.00p 102.00p 0
17/01/2022 102.00p 102.00p 102.00p 102.00p 0
14/01/2022 102.00p 102.00p 102.00p 102.00p 0
13/01/2022 102.00p 102.00p 102.00p 102.00p 0
12/01/2022 102.00p 102.00p 102.00p 102.00p 0
10/01/2022 104.00p 104.00p 99.85p 102.00p 12400
07/01/2022 104.00p 105.75p 100.50p 104.00p 9836
06/01/2022 104.00p 105.95p 104.00p 104.00p 1698
05/01/2022 104.00p 104.00p 104.00p 104.00p 0
04/01/2022 97.50p 104.00p 97.50p 104.00p 6250
03/01/2022 97.50p 99.90p 97.50p 97.50p 1019
31/12/2021 97.50p 99.90p 97.50p 97.50p 1019
30/12/2021 95.00p 99.45p 92.00p 97.50p 7524
29/12/2021 95.00p 95.00p 92.00p 95.00p 3825
28/12/2021 95.00p 95.00p 95.00p 95.00p 0
27/12/2021 95.00p 95.00p 95.00p 95.00p 0
24/12/2021 95.00p 95.00p 95.00p 95.00p 0
23/12/2021 89.00p 95.00p 89.00p 95.00p 20826
22/12/2021 89.00p 89.00p 89.00p 89.00p 0
21/12/2021 89.00p 89.00p 89.00p 89.00p 0
20/12/2021 91.50p 91.50p 86.00p 89.00p 7895
17/12/2021 89.50p 92.90p 89.50p 91.50p 3357
16/12/2021 89.50p 92.00p 86.50p 89.50p 5404
15/12/2021 90.50p 90.50p 87.36p 89.50p 6165
14/12/2021 97.50p 97.50p 85.55p 90.50p 20999
13/12/2021 100.00p 103.00p 95.00p 97.50p 19897
10/12/2021 101.00p 101.00p 95.00p 97.50p 6808
09/12/2021 102.00p 102.00p 98.02p 101.00p 3997
08/12/2021 102.50p 102.50p 102.00p 102.00p 0
07/12/2021 104.50p 104.50p 98.00p 102.50p 14825
06/12/2021 104.50p 104.50p 104.50p 104.50p 0
03/12/2021 104.50p 104.50p 104.50p 104.50p 0
02/12/2021 104.50p 104.50p 102.00p 104.50p 2500
01/12/2021 108.00p 108.00p 100.00p 104.50p 17000
30/11/2021 110.00p 110.00p 104.01p 108.00p 5603
29/11/2021 110.00p 110.00p 106.02p 110.00p 2
26/11/2021 111.50p 112.00p 106.00p 110.00p 3593
25/11/2021 112.00p 113.49p 112.00p 112.00p 8
24/11/2021 112.00p 112.00p 112.00p 112.00p 0
23/11/2021 112.00p 112.00p 112.00p 112.00p 0
22/11/2021 112.00p 113.50p 109.00p 112.00p 1263
19/11/2021 112.00p 112.00p 111.50p 112.00p 17926
18/11/2021 113.50p 113.50p 109.02p 112.00p 5476
17/11/2021 114.00p 114.00p 113.50p 113.50p 0
16/11/2021 114.00p 114.00p 114.00p 114.00p 0
15/11/2021 117.00p 120.00p 110.02p 114.00p 22043
12/11/2021 114.50p 117.00p 114.00p 117.00p 27375
11/11/2021 113.50p 114.90p 113.50p 114.50p 1447
10/11/2021 113.50p 114.40p 113.50p 113.50p 43
09/11/2021 112.50p 114.25p 112.50p 112.50p 2943
08/11/2021 112.50p 112.50p 110.02p 112.50p 2000
05/11/2021 112.50p 112.50p 112.50p 112.50p 0
04/11/2021 112.50p 112.50p 112.50p 112.50p 0
03/11/2021 112.50p 112.50p 112.50p 112.50p 0
02/11/2021 112.50p 114.50p 112.45p 112.50p 1268
01/11/2021 110.00p 114.50p 110.00p 112.50p 13073
29/10/2021 110.00p 111.95p 110.00p 110.00p 235
28/10/2021 109.00p 112.00p 109.00p 110.00p 9112
27/10/2021 109.00p 109.00p 108.50p 109.00p 1636
26/10/2021 109.00p 109.00p 109.00p 109.00p 0
25/10/2021 109.00p 110.75p 109.00p 109.00p 90

*Close Price adjusted for both dividends and splits