Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/07/2020 79.00p 80.75p 76.00p 79.00p 3891
03/07/2020 79.00p 79.00p 79.00p 79.00p 0
02/07/2020 79.00p 80.75p 79.00p 79.00p 1250
01/07/2020 79.00p 80.50p 75.75p 79.00p 4976
30/06/2020 79.00p 80.80p 79.00p 79.00p 2023
29/06/2020 79.00p 81.00p 75.70p 79.00p 1768
26/06/2020 79.00p 81.00p 76.00p 79.00p 2234
25/06/2020 79.00p 82.00p 76.00p 79.00p 2807
24/06/2020 79.00p 79.00p 79.00p 79.00p 0
23/06/2020 79.00p 79.00p 76.00p 79.00p 3056
22/06/2020 75.00p 81.50p 75.00p 79.00p 7384
19/06/2020 75.00p 80.00p 72.10p 75.00p 7728
18/06/2020 77.00p 79.00p 72.25p 75.00p 16595
17/06/2020 77.00p 81.00p 77.00p 77.00p 750
16/06/2020 77.00p 77.00p 74.00p 77.00p 4342
15/06/2020 75.00p 80.00p 75.00p 77.00p 4365
12/06/2020 74.00p 80.00p 74.00p 75.00p 2595
11/06/2020 74.00p 74.00p 71.50p 74.00p 1282
10/06/2020 74.00p 78.00p 71.00p 74.00p 15581
09/06/2020 82.00p 82.00p 70.00p 74.00p 30220
08/06/2020 82.00p 83.00p 82.00p 82.00p 588
05/06/2020 82.00p 83.00p 80.00p 82.00p 3079
04/06/2020 82.00p 83.00p 80.00p 82.00p 720
03/06/2020 82.00p 83.00p 80.00p 82.00p 7572
02/06/2020 82.00p 82.00p 82.00p 82.00p 0
01/06/2020 79.50p 84.00p 75.00p 82.00p 14313
29/05/2020 79.50p 84.00p 78.75p 79.50p 2696
28/05/2020 79.50p 84.00p 78.00p 79.50p 1189
27/05/2020 79.00p 83.00p 79.00p 79.50p 5000
26/05/2020 79.50p 79.50p 75.00p 78.50p 4366
25/05/2020 80.00p 83.00p 76.02p 79.50p 3162
22/05/2020 80.00p 83.00p 76.02p 79.50p 3162
21/05/2020 77.50p 80.00p 77.50p 80.00p 8022
20/05/2020 75.50p 80.00p 75.50p 77.50p 9119
19/05/2020 68.50p 78.00p 68.50p 75.50p 9599
18/05/2020 63.50p 70.00p 63.50p 68.50p 9753
15/05/2020 63.50p 63.50p 61.00p 63.50p 1000
14/05/2020 59.50p 65.18p 59.50p 63.50p 11724
13/05/2020 58.00p 62.00p 58.00p 59.50p 11888
12/05/2020 58.00p 60.00p 56.50p 58.00p 1301
11/05/2020 58.00p 60.00p 56.50p 58.00p 8969
08/05/2020 58.00p 60.00p 56.50p 58.00p 3759
07/05/2020 58.00p 60.00p 56.50p 58.00p 3759
06/05/2020 58.00p 60.00p 58.00p 58.00p 5846
05/05/2020 57.50p 59.00p 57.50p 58.00p 4216
04/05/2020 63.50p 64.00p 55.02p 57.50p 14266
01/05/2020 64.00p 64.25p 60.00p 63.50p 3193
30/04/2020 64.00p 64.50p 60.02p 64.00p 1902
29/04/2020 65.00p 67.90p 58.00p 64.00p 14584
28/04/2020 64.00p 67.90p 62.02p 65.00p 6573
27/04/2020 68.50p 68.50p 60.02p 64.00p 17000
24/04/2020 71.50p 71.50p 65.00p 68.50p 7500
23/04/2020 73.00p 73.00p 66.00p 71.50p 5902
22/04/2020 73.00p 73.00p 73.00p 73.00p 0
21/04/2020 74.00p 75.25p 68.10p 73.00p 2534
20/04/2020 74.00p 74.00p 71.00p 74.00p 5000
17/04/2020 71.50p 77.35p 70.00p 74.00p 21739

*Close Price adjusted for both dividends and splits