Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2021 113.00p 113.00p 112.91p 113.00p 7160
12/04/2021 112.00p 113.60p 112.00p 113.00p 990
09/04/2021 112.00p 114.00p 112.00p 112.00p 5043
08/04/2021 112.50p 115.00p 112.50p 112.50p 6033
07/04/2021 115.00p 115.00p 112.87p 113.00p 1055
06/04/2021 117.50p 121.00p 113.00p 115.00p 7686
05/04/2021 117.50p 121.15p 115.20p 117.50p 10733
02/04/2021 117.50p 121.15p 115.20p 117.50p 10733
01/04/2021 117.50p 121.15p 115.20p 117.50p 10733
31/03/2021 117.50p 121.35p 115.00p 117.50p 880
30/03/2021 117.50p 117.50p 115.50p 117.50p 500
29/03/2021 117.50p 121.85p 116.00p 117.50p 6999
26/03/2021 117.50p 122.00p 115.55p 117.50p 816
25/03/2021 118.50p 122.00p 115.15p 117.50p 19858
24/03/2021 118.50p 121.00p 118.50p 118.50p 3000
23/03/2021 115.50p 120.00p 115.50p 118.50p 13816
22/03/2021 110.50p 119.00p 109.00p 115.50p 10648
19/03/2021 110.50p 110.50p 110.50p 110.50p 8000
18/03/2021 110.50p 110.50p 110.10p 110.50p 8000
17/03/2021 110.50p 113.83p 110.50p 110.50p 5
16/03/2021 103.50p 112.00p 103.50p 110.50p 9512
15/03/2021 103.50p 107.00p 102.65p 103.50p 108
12/03/2021 103.50p 103.50p 102.45p 103.50p 2
11/03/2021 103.50p 107.00p 103.50p 103.50p 1000
10/03/2021 104.50p 105.77p 102.09p 103.50p 9149
09/03/2021 103.00p 106.00p 101.00p 103.00p 4327
08/03/2021 100.50p 105.00p 99.22p 103.00p 15927
05/03/2021 100.50p 103.83p 98.89p 100.50p 2002
04/03/2021 100.50p 103.83p 98.89p 100.50p 4887
03/03/2021 100.50p 101.50p 100.50p 100.50p 2832
02/03/2021 100.50p 101.50p 100.50p 100.50p 1993
01/03/2021 100.50p 101.50p 98.53p 100.50p 8681
26/02/2021 100.50p 100.50p 100.50p 100.50p 32500
25/02/2021 100.50p 101.50p 98.75p 100.50p 3640
24/02/2021 99.50p 103.00p 98.65p 100.50p 9606
23/02/2021 99.50p 99.50p 99.50p 99.50p 0
22/02/2021 99.50p 101.25p 99.50p 99.50p 98
19/02/2021 99.50p 99.50p 99.50p 99.50p 0
18/02/2021 99.50p 99.50p 99.00p 99.50p 16000
17/02/2021 98.50p 102.00p 97.00p 99.50p 12982
16/02/2021 96.50p 99.45p 96.50p 98.50p 22000
15/02/2021 96.50p 96.50p 96.50p 96.50p 0
12/02/2021 96.50p 96.50p 96.50p 96.50p 0
11/02/2021 96.50p 96.50p 94.89p 96.50p 6954
10/02/2021 96.50p 96.50p 96.50p 96.50p 0
09/02/2021 96.50p 96.50p 94.10p 96.50p 5810
08/02/2021 96.50p 96.50p 94.52p 96.50p 5500
05/02/2021 95.50p 99.45p 95.50p 96.50p 4266
04/02/2021 93.50p 99.00p 92.85p 95.50p 20703
03/02/2021 87.00p 87.63p 87.00p 87.00p 3609
02/02/2021 87.00p 87.00p 87.00p 87.00p 0
01/02/2021 86.50p 90.00p 86.50p 87.00p 19980
29/01/2021 86.50p 86.50p 86.50p 86.50p 0
28/01/2021 86.50p 86.50p 85.00p 86.50p 7269
27/01/2021 84.50p 86.50p 84.25p 86.50p 1818
26/01/2021 84.50p 84.50p 82.00p 84.50p 2539
25/01/2021 90.00p 90.00p 84.00p 84.50p 10874
22/01/2021 90.00p 90.00p 89.99p 90.00p 150
21/01/2021 90.00p 90.00p 87.00p 90.00p 3010
20/01/2021 90.00p 90.00p 90.00p 90.00p 0
19/01/2021 90.00p 90.00p 90.00p 90.00p 0
18/01/2021 90.00p 90.00p 87.00p 90.00p 39
15/01/2021 91.50p 91.50p 90.00p 90.00p 7830
14/01/2021 93.50p 93.50p 90.00p 91.50p 11500
13/01/2021 91.50p 93.65p 91.50p 93.50p 4100
12/01/2021 92.50p 93.67p 91.50p 91.50p 3215
11/01/2021 92.50p 94.00p 92.50p 92.50p 18
08/01/2021 92.50p 93.25p 92.50p 92.50p 825
07/01/2021 91.50p 92.50p 91.50p 92.50p 78
06/01/2021 90.00p 91.50p 90.00p 91.50p 10000
05/01/2021 90.50p 90.50p 88.10p 90.00p 6463
04/01/2021 90.50p 90.50p 90.50p 90.50p 0
01/01/2021 91.50p 94.00p 89.00p 90.50p 5667
31/12/2020 91.50p 94.00p 89.00p 90.50p 5667
30/12/2020 91.50p 91.50p 91.50p 91.50p 0
29/12/2020 91.50p 91.50p 91.50p 91.50p 0
28/12/2020 91.50p 91.50p 91.50p 91.50p 0
25/12/2020 91.50p 91.50p 91.50p 91.50p 0
24/12/2020 91.50p 91.50p 91.50p 91.50p 0
23/12/2020 91.50p 91.50p 91.50p 91.50p 0
22/12/2020 91.50p 91.50p 91.50p 91.50p 0
21/12/2020 91.50p 91.50p 89.00p 91.50p 4
18/12/2020 91.50p 91.50p 91.50p 91.50p 0
17/12/2020 91.50p 94.83p 91.50p 91.50p 2
16/12/2020 91.50p 91.50p 91.50p 91.50p 0
15/12/2020 91.50p 94.45p 91.50p 91.50p 12
14/12/2020 91.50p 95.00p 89.00p 91.50p 1764
11/12/2020 91.50p 92.95p 89.70p 91.50p 8936
10/12/2020 91.50p 91.50p 89.65p 91.50p 6503
09/12/2020 91.50p 94.80p 89.30p 91.50p 4904
08/12/2020 91.50p 91.50p 89.30p 91.50p 3700
07/12/2020 91.50p 95.00p 89.25p 91.50p 9671
04/12/2020 91.50p 91.50p 91.50p 91.50p 0
03/12/2020 91.50p 94.76p 88.00p 91.50p 11431
02/12/2020 90.00p 92.45p 90.00p 91.50p 16255
01/12/2020 90.00p 90.00p 88.10p 90.00p 5000
30/11/2020 90.00p 91.45p 88.05p 90.00p 103
27/11/2020 90.00p 91.50p 87.50p 90.00p 14110
26/11/2020 91.50p 91.50p 88.00p 90.00p 8471
25/11/2020 91.50p 91.50p 88.00p 91.50p 792
24/11/2020 91.50p 91.50p 88.00p 91.50p 5948
23/11/2020 91.00p 91.50p 88.00p 91.50p 2173
20/11/2020 91.50p 92.00p 91.00p 91.00p 2372
19/11/2020 87.00p 94.70p 87.00p 91.50p 7861
18/11/2020 87.00p 87.00p 84.60p 87.00p 13798
17/11/2020 83.50p 87.00p 82.88p 87.00p 18074
16/11/2020 80.00p 85.00p 80.00p 83.50p 12207
13/11/2020 78.00p 80.00p 78.00p 80.00p 5000
12/11/2020 78.00p 78.00p 78.00p 78.00p 0
10/11/2020 76.00p 76.00p 74.50p 76.00p 1000
09/11/2020 71.50p 77.00p 71.50p 76.00p 19711
06/11/2020 71.50p 71.50p 71.50p 71.50p 0
05/11/2020 69.50p 71.55p 69.50p 71.50p 3000
04/11/2020 67.00p 68.00p 67.00p 67.00p 0
03/11/2020 65.50p 67.00p 65.50p 67.00p 24918
02/11/2020 66.50p 67.00p 64.02p 65.50p 8318
30/10/2020 72.00p 72.00p 66.50p 66.50p 10750
29/10/2020 78.00p 78.00p 68.00p 72.00p 34201
28/10/2020 79.50p 79.50p 79.50p 79.50p 0
27/10/2020 79.50p 82.00p 79.50p 79.50p 3658
26/10/2020 80.00p 80.00p 79.50p 79.50p 0
23/10/2020 81.50p 84.00p 78.60p 80.00p 11694
22/10/2020 81.50p 81.50p 78.60p 81.50p 5000
21/10/2020 81.50p 81.50p 78.60p 81.50p 3000
20/10/2020 81.50p 81.50p 78.60p 81.50p 1924
19/10/2020 81.50p 81.50p 81.50p 81.50p 0
16/10/2020 81.50p 81.50p 78.60p 81.50p 312
15/10/2020 81.50p 84.40p 81.50p 81.50p 7092
14/10/2020 81.50p 84.40p 78.50p 81.50p 2151
13/10/2020 82.50p 82.50p 78.25p 81.50p 5032
12/10/2020 79.00p 83.00p 79.00p 82.50p 9943
09/10/2020 79.00p 79.00p 76.55p 79.00p 3023
08/10/2020 76.50p 83.00p 75.65p 79.00p 8846
07/10/2020 76.50p 80.00p 76.50p 76.50p 2500
06/10/2020 75.00p 78.50p 75.00p 76.50p 622
05/10/2020 75.00p 80.00p 75.00p 75.00p 24251
02/10/2020 75.00p 77.50p 75.00p 75.00p 5140
01/10/2020 75.00p 76.25p 75.00p 75.00p 9044
30/09/2020 75.00p 75.00p 75.00p 75.00p 0
29/09/2020 75.00p 75.50p 70.80p 75.00p 2248
28/09/2020 76.50p 76.50p 75.00p 75.00p 0
25/09/2020 76.50p 76.50p 76.50p 76.50p 0
24/09/2020 76.50p 76.50p 76.50p 76.50p 0
23/09/2020 76.50p 76.50p 76.50p 76.50p 0
22/09/2020 76.50p 76.50p 76.50p 76.50p 0
21/09/2020 80.00p 81.40p 74.00p 76.50p 12454
18/09/2020 80.00p 80.00p 77.00p 80.00p 450
17/09/2020 80.00p 80.00p 80.00p 80.00p 0
16/09/2020 80.00p 80.00p 80.00p 80.00p 0
15/09/2020 80.00p 80.00p 80.00p 80.00p 0
14/09/2020 81.00p 84.00p 78.66p 80.00p 6918
11/09/2020 81.00p 81.00p 81.00p 81.00p 0
10/09/2020 81.00p 81.00p 78.66p 81.00p 640
09/09/2020 81.00p 81.00p 81.00p 81.00p 0
08/09/2020 80.00p 84.50p 78.60p 81.00p 12022
07/09/2020 72.50p 80.00p 72.50p 80.00p 25297
04/09/2020 72.50p 74.50p 72.50p 72.50p 2324
03/09/2020 69.00p 69.00p 69.00p 69.00p 0
02/09/2020 69.00p 70.00p 69.00p 69.00p 4285
01/09/2020 69.00p 69.00p 69.00p 69.00p 0
31/08/2020 69.00p 69.00p 69.00p 69.00p 0
28/08/2020 69.00p 69.00p 69.00p 69.00p 0
27/08/2020 69.00p 70.25p 69.00p 69.00p 1661
26/08/2020 69.00p 69.00p 69.00p 69.00p 0
25/08/2020 69.00p 69.00p 69.00p 69.00p 0
24/08/2020 69.00p 69.00p 69.00p 69.00p 0
21/08/2020 69.00p 70.50p 66.75p 69.00p 3741
20/08/2020 69.00p 70.00p 69.00p 69.00p 7000
19/08/2020 68.50p 70.00p 68.50p 69.00p 1698
18/08/2020 70.50p 70.50p 66.40p 68.50p 6400
17/08/2020 70.50p 70.50p 69.00p 70.50p 468
14/08/2020 71.00p 71.00p 69.80p 70.50p 5000
13/08/2020 74.50p 74.50p 70.50p 70.50p 4895
12/08/2020 74.50p 78.00p 71.80p 74.50p 11991
11/08/2020 74.50p 74.50p 74.50p 74.50p 0
10/08/2020 74.50p 74.50p 74.50p 74.50p 0
07/08/2020 74.50p 74.50p 74.50p 74.50p 0
06/08/2020 74.50p 77.60p 74.50p 74.50p 6300
05/08/2020 74.50p 74.50p 74.50p 74.50p 0
04/08/2020 74.00p 76.70p 74.00p 74.50p 21564
03/08/2020 74.00p 74.50p 70.00p 74.00p 1164
31/07/2020 75.00p 75.00p 70.00p 74.00p 5733
30/07/2020 75.00p 81.00p 70.15p 81.00p 4199
29/07/2020 75.00p 78.95p 75.00p 75.00p 1164
28/07/2020 75.00p 78.95p 73.25p 75.00p 10743
27/07/2020 76.50p 76.50p 75.00p 75.00p 10000
24/07/2020 76.50p 76.50p 76.50p 76.50p 0
23/07/2020 76.50p 76.50p 73.02p 76.50p 7194
22/07/2020 76.50p 76.50p 76.50p 76.50p 0
21/07/2020 76.50p 76.50p 73.00p 76.50p 1491
20/07/2020 78.00p 78.00p 74.00p 76.50p 6250
17/07/2020 78.00p 78.00p 78.00p 78.00p 0
16/07/2020 78.00p 78.00p 78.00p 78.00p 0
15/07/2020 78.00p 78.50p 78.00p 78.00p 0
14/07/2020 78.50p 79.00p 74.60p 78.50p 7666
13/07/2020 79.00p 83.00p 78.50p 78.50p 461
10/07/2020 79.00p 79.00p 79.00p 79.00p 2382
09/07/2020 79.00p 80.00p 76.01p 79.00p 8809
08/07/2020 79.00p 79.00p 79.00p 79.00p 0
07/07/2020 79.00p 79.00p 79.00p 79.00p 0

*Close Price adjusted for both dividends and splits