Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/04/2020 71.50p 74.40p 71.50p 71.50p 920
15/04/2020 74.00p 74.00p 68.00p 71.50p 2614
14/04/2020 74.00p 74.00p 70.50p 74.00p 5581
13/04/2020 74.00p 77.50p 68.50p 74.00p 36937
10/04/2020 74.00p 77.50p 68.50p 74.00p 36937
09/04/2020 74.00p 77.50p 68.50p 74.00p 36937
08/04/2020 75.00p 77.50p 70.00p 74.00p 25905
07/04/2020 73.00p 78.00p 73.00p 75.00p 16101
06/04/2020 70.00p 74.12p 68.02p 73.00p 15578
03/04/2020 72.50p 74.00p 66.00p 70.00p 24156
02/04/2020 74.50p 76.75p 69.50p 72.50p 13774
01/04/2020 79.50p 81.25p 72.00p 74.50p 22578
31/03/2020 77.50p 86.50p 77.50p 83.50p 25471
30/03/2020 69.00p 79.40p 69.00p 77.50p 59041
27/03/2020 77.00p 77.00p 65.00p 69.00p 6534
26/03/2020 77.00p 77.00p 74.00p 77.00p 1160
25/03/2020 79.00p 84.00p 75.00p 77.00p 13049
24/03/2020 77.00p 79.70p 77.00p 79.00p 5500
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

*Close Price adjusted for both dividends and splits