Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2020 80.00p 80.00p 76.00p 77.00p 3500
20/03/2020 81.50p 81.50p 77.00p 80.00p 6732
19/03/2020 83.50p 83.50p 80.00p 81.50p 3144
18/03/2020 83.50p 83.50p 80.00p 83.50p 1000
17/03/2020 89.00p 89.00p 80.00p 83.50p 15442
16/03/2020 92.50p 95.00p 85.75p 89.00p 5917
13/03/2020 95.00p 97.75p 95.00p 95.00p 8000
12/03/2020 101.00p 101.00p 95.00p 95.00p 4000
11/03/2020 103.50p 103.50p 100.00p 101.00p 2500
10/03/2020 103.50p 104.85p 103.50p 103.50p 780
09/03/2020 103.50p 105.00p 103.50p 103.50p 40
06/03/2020 108.00p 108.00p 105.00p 106.50p 2000
05/03/2020 110.50p 110.50p 108.00p 108.00p 7500
04/03/2020 110.50p 110.50p 106.50p 110.50p 6635
03/03/2020 110.50p 110.50p 106.00p 110.50p 10435
02/03/2020 108.00p 110.50p 106.00p 110.50p 7956
28/02/2020 112.00p 112.00p 108.00p 108.00p 5236
27/02/2020 113.00p 114.25p 113.00p 113.00p 22
26/02/2020 113.50p 113.50p 108.02p 113.00p 926
25/02/2020 114.00p 114.00p 114.00p 114.00p 0
24/02/2020 118.00p 118.00p 110.00p 114.00p 10138
21/02/2020 118.00p 119.75p 118.00p 118.00p 3000
20/02/2020 118.00p 119.80p 118.00p 118.00p 1419
19/02/2020 123.00p 123.00p 118.00p 118.00p 4500
18/02/2020 123.00p 123.90p 121.25p 123.00p 2882
17/02/2020 123.00p 123.90p 123.00p 123.00p 1842
14/02/2020 123.00p 123.90p 123.00p 123.00p 403
13/02/2020 123.50p 123.50p 121.00p 123.00p 1000
12/02/2020 123.50p 123.50p 121.00p 123.50p 4000
11/02/2020 123.50p 123.50p 121.00p 123.50p 1296
10/02/2020 124.50p 124.50p 123.50p 123.50p 0
07/02/2020 124.50p 126.50p 121.50p 124.50p 2421
06/02/2020 124.50p 127.50p 124.50p 124.50p 10000
05/02/2020 127.00p 128.00p 124.30p 124.50p 28657
04/02/2020 128.50p 128.50p 124.30p 127.00p 4327
03/02/2020 128.50p 132.00p 127.00p 128.50p 35032
31/01/2020 128.50p 128.50p 128.00p 128.50p 572
30/01/2020 127.50p 130.00p 127.50p 128.50p 2000
29/01/2020 123.50p 130.00p 123.50p 127.50p 13068
28/01/2020 123.50p 125.75p 121.10p 123.50p 2596
27/01/2020 123.50p 127.00p 123.50p 123.50p 1259
24/01/2020 123.50p 127.00p 121.00p 123.50p 3864
23/01/2020 115.50p 127.00p 115.50p 123.50p 7311
22/01/2020 115.50p 115.50p 112.35p 115.50p 874
21/01/2020 114.50p 116.00p 113.25p 114.50p 3855
20/01/2020 114.50p 114.50p 114.50p 114.50p 10000
17/01/2020 114.50p 114.50p 114.00p 114.50p 7401
16/01/2020 113.50p 117.00p 113.50p 114.50p 3579
15/01/2020 113.50p 113.50p 113.50p 113.50p 0
14/01/2020 113.50p 116.75p 113.50p 113.50p 854
13/01/2020 113.50p 113.50p 113.50p 113.50p 0
10/01/2020 112.00p 114.75p 112.00p 113.50p 5500
09/01/2020 112.00p 112.85p 112.00p 112.00p 12500
08/01/2020 112.00p 112.00p 109.50p 112.00p 2500
07/01/2020 112.00p 113.00p 112.00p 112.00p 876
06/01/2020 113.50p 113.50p 109.00p 112.00p 8000
03/01/2020 113.50p 113.50p 110.00p 113.50p 2788
02/01/2020 114.50p 114.50p 112.00p 113.50p 2000
01/01/2020 114.50p 114.50p 114.50p 114.50p 0
31/12/2019 114.50p 114.50p 114.50p 114.50p 0
30/12/2019 117.50p 117.50p 113.00p 114.50p 7500
27/12/2019 117.50p 117.50p 117.50p 117.50p 0
26/12/2019 117.50p 120.00p 117.50p 117.50p 87
25/12/2019 117.50p 120.00p 117.50p 117.50p 87
24/12/2019 117.50p 120.00p 117.50p 117.50p 87
23/12/2019 116.00p 120.00p 116.00p 117.50p 3579
20/12/2019 114.50p 117.00p 114.50p 116.00p 11037
19/12/2019 114.50p 117.00p 114.50p 114.50p 5000
18/12/2019 114.50p 115.50p 113.00p 114.50p 6556
17/12/2019 108.50p 116.00p 106.50p 114.50p 29079
16/12/2019 105.50p 110.00p 104.75p 108.50p 23070
13/12/2019 102.00p 105.50p 102.00p 105.50p 11487
12/12/2019 100.50p 100.50p 100.50p 100.50p 0
11/12/2019 100.50p 101.50p 100.50p 100.50p 1029
10/12/2019 99.50p 102.00p 97.00p 100.50p 4420
09/12/2019 98.50p 100.00p 98.50p 99.50p 2611
06/12/2019 98.50p 100.95p 95.13p 98.50p 16647
05/12/2019 98.50p 102.00p 98.50p 98.50p 30000
04/12/2019 98.50p 98.50p 98.50p 98.50p 0
03/12/2019 98.50p 98.50p 95.02p 98.50p 702
02/12/2019 99.50p 99.50p 96.00p 98.50p 2928
29/11/2019 97.50p 99.50p 97.50p 99.50p 1892
28/11/2019 96.50p 98.35p 96.50p 97.50p 5628
27/11/2019 97.50p 98.95p 95.00p 96.50p 10739
26/11/2019 97.50p 97.50p 97.50p 97.50p 0
25/11/2019 101.50p 101.50p 97.50p 97.50p 3009
22/11/2019 104.50p 104.50p 100.00p 101.50p 5313
21/11/2019 104.50p 104.50p 104.50p 104.50p 17500
20/11/2019 104.50p 104.50p 104.50p 104.50p 0
19/11/2019 104.50p 104.50p 104.50p 104.50p 0
18/11/2019 104.50p 104.50p 102.02p 104.50p 159
15/11/2019 103.00p 104.90p 102.25p 104.50p 5100
14/11/2019 103.00p 106.00p 103.00p 103.00p 3500
13/11/2019 103.00p 103.00p 103.00p 103.00p 0
12/11/2019 102.00p 105.00p 100.10p 103.00p 12911
11/11/2019 102.00p 102.00p 102.00p 102.00p 0
08/11/2019 102.00p 102.00p 102.00p 102.00p 0
07/11/2019 102.00p 102.00p 99.02p 102.00p 1129
06/11/2019 102.00p 102.00p 102.00p 102.00p 0
05/11/2019 101.50p 102.50p 101.50p 102.00p 241
04/11/2019 103.50p 103.50p 99.00p 101.50p 9511
01/11/2019 103.50p 103.50p 100.00p 103.50p 2130
31/10/2019 103.50p 103.50p 103.50p 103.50p 0
30/10/2019 103.50p 103.50p 103.50p 103.50p 0
29/10/2019 102.50p 103.50p 102.50p 103.50p 993
28/10/2019 103.50p 103.50p 100.02p 102.50p 4523
25/10/2019 103.50p 103.50p 103.50p 103.50p 0
24/10/2019 103.50p 103.50p 103.50p 103.50p 0
23/10/2019 103.50p 103.50p 103.50p 103.50p 0
22/10/2019 103.50p 103.50p 100.50p 103.50p 2000
21/10/2019 101.00p 106.00p 101.00p 103.50p 6000
18/10/2019 96.50p 102.00p 96.50p 101.00p 12065
17/10/2019 96.50p 100.00p 96.50p 96.50p 1487
16/10/2019 96.50p 96.50p 96.50p 96.50p 0
15/10/2019 96.50p 96.50p 96.00p 96.50p 0
14/10/2019 95.50p 99.00p 95.50p 96.00p 653
11/10/2019 95.50p 97.75p 95.50p 95.50p 1534
10/10/2019 94.50p 96.75p 93.00p 95.50p 2159
09/10/2019 95.00p 95.00p 95.00p 95.00p 0
08/10/2019 95.00p 98.00p 95.00p 95.00p 7133
07/10/2019 94.00p 97.00p 94.00p 95.00p 2275
04/10/2019 94.00p 94.00p 91.02p 94.00p 503
03/10/2019 96.50p 96.50p 93.00p 94.00p 5000
02/10/2019 96.50p 96.70p 95.00p 96.50p 3048
01/10/2019 101.00p 101.00p 95.00p 96.50p 4000
30/09/2019 103.50p 103.50p 98.00p 101.00p 13874
27/09/2019 104.50p 105.90p 102.00p 103.50p 5883
26/09/2019 104.50p 104.50p 104.50p 104.50p 0
25/09/2019 104.50p 105.00p 104.50p 104.50p 3300
24/09/2019 104.50p 104.50p 104.50p 104.50p 0
23/09/2019 104.50p 104.50p 104.50p 104.50p 0
20/09/2019 104.50p 104.50p 104.50p 104.50p 0
19/09/2019 111.50p 113.00p 103.02p 104.50p 13391
18/09/2019 111.50p 111.50p 108.02p 111.50p 18
17/09/2019 111.50p 111.50p 111.50p 111.50p 0
16/09/2019 111.50p 111.50p 108.02p 111.50p 937
13/09/2019 111.50p 111.50p 108.00p 111.50p 767
12/09/2019 105.50p 112.00p 105.50p 111.50p 29583
11/09/2019 104.50p 107.00p 104.50p 105.50p 6819
10/09/2019 102.00p 104.50p 102.00p 104.50p 4500
09/09/2019 102.00p 102.00p 102.00p 102.00p 0
06/09/2019 98.50p 102.00p 98.50p 102.00p 2000
05/09/2019 98.50p 98.50p 98.50p 98.50p 0
04/09/2019 98.50p 98.50p 98.50p 98.50p 0
03/09/2019 98.50p 98.50p 98.50p 98.50p 0
02/09/2019 97.50p 101.00p 97.50p 98.50p 7342
30/08/2019 97.50p 101.00p 97.50p 97.50p 2342
29/08/2019 97.50p 97.50p 97.50p 97.50p 0
28/08/2019 97.50p 97.50p 97.50p 97.50p 0
27/08/2019 97.50p 97.50p 97.50p 97.50p 0
23/08/2019 97.50p 97.50p 97.50p 97.50p 0
22/08/2019 97.50p 97.50p 97.50p 97.50p 0
21/08/2019 97.50p 100.50p 97.50p 97.50p 7182
20/08/2019 97.50p 97.78p 97.50p 97.50p 4000
19/08/2019 97.50p 97.50p 97.50p 97.50p 0
16/08/2019 97.50p 100.00p 97.50p 97.50p 1599
15/08/2019 97.50p 97.50p 97.50p 97.50p 0
14/08/2019 97.50p 97.50p 97.50p 97.50p 0
13/08/2019 97.50p 97.70p 97.50p 97.50p 1989
12/08/2019 97.50p 101.00p 97.50p 97.50p 867
09/08/2019 97.50p 101.00p 97.50p 97.50p 965
08/08/2019 97.50p 97.55p 97.50p 97.50p 750
07/08/2019 97.50p 101.00p 97.50p 97.50p 33
06/08/2019 97.50p 97.50p 97.50p 97.50p 0
05/08/2019 97.50p 100.00p 97.50p 97.50p 8992
02/08/2019 97.50p 97.50p 97.50p 97.50p 4000
01/08/2019 97.50p 97.50p 97.50p 97.50p 0
31/07/2019 97.50p 97.50p 97.50p 97.50p 361
30/07/2019 97.50p 97.50p 97.50p 97.50p 3011
29/07/2019 97.50p 101.00p 97.50p 97.50p 625
26/07/2019 97.50p 97.50p 97.50p 97.50p 2000
25/07/2019 97.50p 97.50p 97.50p 97.50p 1604
24/07/2019 97.50p 97.50p 97.50p 97.50p 0
23/07/2019 97.50p 97.50p 97.50p 97.50p 6591
22/07/2019 97.50p 97.50p 97.50p 97.50p 0
19/07/2019 97.50p 97.50p 97.50p 97.50p 3000
18/07/2019 97.50p 97.50p 97.50p 97.50p 5000
17/07/2019 97.50p 97.50p 97.50p 97.50p 6250
16/07/2019 97.50p 97.50p 97.50p 97.50p 0
15/07/2019 97.50p 97.50p 97.50p 97.50p 0
12/07/2019 97.50p 101.00p 97.50p 97.50p 2453
11/07/2019 97.50p 97.50p 97.50p 97.50p 0
10/07/2019 97.50p 97.50p 96.75p 97.50p 1563
09/07/2019 97.50p 101.00p 97.50p 97.50p 967
08/07/2019 96.50p 101.00p 96.50p 97.50p 4372
05/07/2019 95.50p 99.00p 95.50p 96.50p 2762
04/07/2019 95.50p 95.50p 95.50p 95.50p 0
03/07/2019 95.50p 95.50p 94.10p 95.50p 3875
02/07/2019 95.50p 96.50p 95.50p 95.50p 0
01/07/2019 96.50p 96.50p 96.50p 96.50p 0
28/06/2019 96.00p 98.50p 96.00p 96.50p 5000
27/06/2019 96.00p 99.00p 95.00p 96.00p 2287
26/06/2019 95.50p 96.00p 95.50p 96.00p 0
25/06/2019 95.50p 95.50p 95.00p 95.50p 0
24/06/2019 95.00p 95.00p 95.00p 95.00p 0
21/06/2019 94.00p 95.70p 94.00p 95.00p 5000
20/06/2019 94.00p 94.00p 94.00p 94.00p 0
19/06/2019 94.00p 94.00p 91.00p 94.00p 1099
18/06/2019 94.00p 94.00p 94.00p 94.00p 0
17/06/2019 94.00p 96.00p 91.00p 94.00p 8140

*Close Price adjusted for both dividends and splits