Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2018 119.50p 124.10p 119.50p 122.50p 3481
28/08/2018 118.50p 120.00p 118.50p 119.50p 10408
24/08/2018 118.50p 120.00p 118.00p 118.50p 7328
23/08/2018 125.50p 125.50p 117.30p 118.50p 11750
22/08/2018 125.00p 127.95p 125.00p 125.50p 5209
21/08/2018 125.00p 125.00p 124.50p 125.00p 2500
20/08/2018 125.00p 125.00p 125.00p 125.00p 0
17/08/2018 125.00p 125.00p 122.00p 125.00p 4448
16/08/2018 125.50p 125.50p 125.00p 125.00p 0
15/08/2018 125.50p 125.50p 124.50p 125.50p 2000
14/08/2018 127.00p 127.00p 120.02p 125.50p 16500
13/08/2018 126.50p 127.70p 120.02p 127.00p 8413
10/08/2018 123.50p 131.95p 120.80p 126.50p 22776
09/08/2018 141.00p 141.80p 126.00p 126.00p 19827
08/08/2018 141.00p 141.00p 137.02p 141.00p 368
07/08/2018 137.00p 144.00p 137.00p 141.00p 7835
06/08/2018 137.00p 137.00p 137.00p 137.00p 0
03/08/2018 140.50p 140.50p 136.00p 137.00p 4500
02/08/2018 140.50p 140.50p 137.60p 140.50p 4400
01/08/2018 139.50p 140.50p 139.50p 140.50p 10000
31/07/2018 139.50p 139.50p 136.02p 139.50p 7
30/07/2018 140.00p 140.00p 139.50p 139.50p 0
27/07/2018 140.00p 141.20p 136.00p 140.00p 1361
26/07/2018 143.50p 143.50p 136.00p 140.00p 7600
25/07/2018 147.50p 149.98p 140.00p 143.50p 7606
24/07/2018 147.50p 147.50p 145.02p 147.50p 585
23/07/2018 153.50p 153.50p 145.00p 147.50p 8014
20/07/2018 153.50p 155.25p 150.02p 153.50p 380
19/07/2018 153.50p 153.50p 150.02p 153.50p 500
18/07/2018 154.00p 154.00p 150.02p 153.50p 5686
17/07/2018 154.00p 154.00p 154.00p 154.00p 0
16/07/2018 154.00p 154.00p 154.00p 154.00p 0
13/07/2018 154.00p 154.00p 154.00p 154.00p 0
12/07/2018 154.00p 156.80p 150.02p 154.00p 3803
11/07/2018 154.00p 154.00p 150.02p 154.00p 4192
10/07/2018 154.00p 155.00p 150.02p 154.00p 5536
09/07/2018 158.50p 159.00p 154.00p 154.00p 648
06/07/2018 158.50p 159.00p 158.50p 158.50p 39
05/07/2018 160.00p 160.00p 155.02p 158.50p 1055
04/07/2018 160.00p 162.95p 160.00p 160.00p 100
03/07/2018 160.00p 160.00p 155.00p 160.00p 4590
02/07/2018 160.00p 160.00p 156.50p 160.00p 720
29/06/2018 156.00p 164.00p 153.60p 160.00p 11621
28/06/2018 156.00p 159.00p 153.60p 156.00p 2402
27/06/2018 156.00p 159.00p 153.60p 156.00p 1556
26/06/2018 151.00p 158.00p 149.10p 156.00p 8088
25/06/2018 149.50p 153.60p 149.10p 151.00p 3986
22/06/2018 151.50p 152.50p 145.00p 149.50p 11903
21/06/2018 151.50p 151.50p 149.00p 151.50p 4300
20/06/2018 151.50p 151.50p 150.00p 151.50p 8464
19/06/2018 152.50p 155.00p 150.00p 151.50p 5588
18/06/2018 150.50p 154.98p 148.50p 152.50p 12567
15/06/2018 144.00p 155.00p 144.00p 150.50p 13685
14/06/2018 137.00p 145.00p 137.00p 144.00p 9827
13/06/2018 137.00p 139.75p 137.00p 137.00p 2000
12/06/2018 137.00p 137.00p 137.00p 137.00p 0
11/06/2018 137.00p 137.00p 132.00p 137.00p 2000
08/06/2018 138.50p 139.75p 135.00p 137.00p 1661
07/06/2018 138.50p 138.50p 137.00p 138.50p 0
06/06/2018 138.50p 138.50p 135.00p 138.50p 687
05/06/2018 138.50p 138.50p 135.00p 138.50p 1500
04/06/2018 138.50p 139.98p 138.50p 138.50p 3420
01/06/2018 137.50p 140.00p 137.50p 137.50p 6274
31/05/2018 137.50p 138.90p 135.50p 137.50p 748
30/05/2018 139.50p 140.00p 137.50p 137.50p 11
29/05/2018 141.00p 148.00p 139.50p 139.50p 30017
25/05/2018 132.00p 140.00p 132.00p 139.50p 15638
24/05/2018 132.00p 135.50p 128.50p 132.00p 3273
23/05/2018 132.00p 135.50p 132.00p 132.00p 735
22/05/2018 130.50p 135.00p 130.02p 133.00p 8468
21/05/2018 130.50p 130.50p 130.50p 130.50p 0
18/05/2018 130.50p 132.50p 130.50p 130.50p 1000
17/05/2018 130.50p 130.50p 130.50p 130.50p 0
16/05/2018 130.50p 130.50p 130.50p 130.50p 0
15/05/2018 132.00p 132.00p 127.00p 130.50p 2711
14/05/2018 132.00p 132.00p 132.00p 132.00p 0
11/05/2018 133.00p 134.00p 128.00p 132.00p 5629
10/05/2018 133.00p 133.00p 133.00p 133.00p 0
09/05/2018 133.00p 133.00p 130.00p 133.00p 12141
08/05/2018 133.00p 136.00p 131.00p 133.00p 5297
04/05/2018 133.00p 136.00p 131.00p 133.00p 467
03/05/2018 128.50p 135.00p 128.50p 133.00p 4976
02/05/2018 126.00p 130.00p 126.00p 128.50p 5875
01/05/2018 126.00p 130.00p 121.10p 126.00p 28438
30/04/2018 127.00p 128.09p 127.00p 128.00p 12052
27/04/2018 125.00p 127.00p 122.00p 127.00p 12106
26/04/2018 126.00p 126.00p 124.90p 126.00p 881
25/04/2018 126.00p 126.00p 122.00p 126.00p 10000
24/04/2018 126.00p 126.90p 122.00p 126.00p 2329
23/04/2018 118.50p 126.00p 118.50p 126.00p 4100
20/04/2018 117.00p 120.00p 117.00p 118.50p 4161
19/04/2018 117.00p 117.00p 117.00p 117.00p 0
18/04/2018 119.50p 123.00p 116.10p 117.00p 5795
17/04/2018 112.50p 125.00p 112.50p 119.50p 48698
16/04/2018 96.00p 98.50p 96.00p 98.50p 9507
13/04/2018 96.00p 99.00p 96.00p 96.00p 5560
12/04/2018 96.00p 99.00p 96.00p 96.00p 2008
11/04/2018 96.00p 97.00p 96.00p 96.00p 3920
10/04/2018 96.00p 96.00p 96.00p 96.00p 0
09/04/2018 96.00p 96.00p 92.00p 96.00p 2300
06/04/2018 96.00p 97.00p 92.00p 96.00p 10343
05/04/2018 96.00p 96.00p 93.00p 96.00p 600
04/04/2018 96.00p 96.00p 92.50p 96.00p 2350
03/04/2018 93.50p 96.00p 90.02p 96.00p 6100
29/03/2018 92.50p 94.00p 92.50p 93.50p 8923
28/03/2018 94.00p 94.00p 90.60p 92.50p 4077
27/03/2018 97.50p 97.50p 92.20p 95.50p 4800
26/03/2018 96.50p 97.50p 96.50p 97.50p 0
23/03/2018 96.50p 97.50p 96.50p 96.50p 0
22/03/2018 99.00p 99.98p 95.02p 97.50p 13550
21/03/2018 103.50p 103.50p 95.02p 99.00p 5000
20/03/2018 106.00p 106.00p 102.02p 103.50p 4000
19/03/2018 105.50p 109.00p 105.50p 106.00p 4584
16/03/2018 103.50p 105.50p 103.50p 105.50p 3920
15/03/2018 102.50p 103.50p 102.50p 103.50p 9075
14/03/2018 100.50p 102.50p 100.50p 102.50p 1000
13/03/2018 102.50p 102.74p 95.02p 100.50p 13796
12/03/2018 102.50p 102.50p 100.00p 102.50p 2149
09/03/2018 102.50p 102.75p 102.50p 102.50p 952
08/03/2018 102.50p 102.50p 102.50p 102.50p 0
07/03/2018 102.50p 102.80p 102.50p 102.50p 23
06/03/2018 102.50p 102.50p 102.50p 102.50p 0
05/03/2018 101.50p 102.85p 100.02p 102.50p 5357
02/03/2018 101.50p 101.50p 101.50p 101.50p 0
01/03/2018 101.50p 102.98p 100.00p 101.50p 2265
28/02/2018 102.50p 102.50p 101.50p 101.50p 1940
27/02/2018 102.50p 102.50p 100.02p 102.50p 1000
26/02/2018 102.50p 102.50p 102.50p 102.50p 0
23/02/2018 102.50p 105.00p 102.50p 102.50p 25
22/02/2018 102.50p 105.00p 102.50p 102.50p 2000
21/02/2018 102.50p 102.50p 102.50p 102.50p 8000
20/02/2018 105.00p 105.00p 102.02p 102.50p 2571
19/02/2018 105.00p 105.00p 102.02p 105.00p 2048
16/02/2018 104.50p 108.00p 104.00p 105.00p 6893
15/02/2018 104.50p 105.00p 102.50p 102.50p 7461
14/02/2018 104.50p 105.00p 100.00p 104.50p 10500
13/02/2018 104.50p 104.50p 104.50p 104.50p 0
12/02/2018 104.50p 107.00p 100.60p 104.50p 102
09/02/2018 104.50p 104.50p 104.50p 104.50p 0
08/02/2018 104.50p 108.98p 104.50p 104.50p 20
07/02/2018 104.00p 108.98p 100.60p 104.50p 1679
06/02/2018 111.00p 111.00p 100.60p 104.00p 11192
05/02/2018 114.00p 114.00p 107.00p 110.50p 17241
02/02/2018 116.50p 116.50p 113.00p 114.00p 3000
01/02/2018 117.50p 117.50p 116.50p 116.50p 5823
31/01/2018 121.00p 123.40p 114.02p 117.50p 8498
30/01/2018 123.00p 123.40p 117.00p 121.00p 3887
29/01/2018 126.00p 126.00p 122.00p 123.00p 2113
26/01/2018 126.00p 126.00p 125.20p 126.00p 3379
25/01/2018 126.50p 126.50p 123.00p 126.00p 759
24/01/2018 129.00p 129.00p 125.00p 126.50p 3382
23/01/2018 129.00p 129.00p 129.00p 129.00p 0
22/01/2018 129.00p 129.00p 129.00p 129.00p 0
19/01/2018 129.00p 131.98p 129.00p 129.00p 1890
18/01/2018 129.00p 129.00p 126.02p 129.00p 3000
17/01/2018 130.00p 130.00p 128.02p 129.00p 2298
16/01/2018 130.00p 130.00p 130.00p 130.00p -3000
15/01/2018 134.50p 134.50p 127.00p 130.00p 4522
12/01/2018 134.50p 134.50p 134.50p 134.50p 0
11/01/2018 134.50p 134.50p 134.50p 134.50p 0
10/01/2018 136.00p 137.20p 133.00p 134.50p 6733
09/01/2018 133.50p 138.98p 133.50p 136.00p 3134
08/01/2018 133.50p 133.50p 133.50p 133.50p 34238
05/01/2018 132.50p 135.00p 130.00p 133.50p 3522
04/01/2018 132.50p 135.00p 132.50p 132.50p 370
03/01/2018 132.50p 135.00p 132.50p 132.50p 1000
02/01/2018 132.50p 134.25p 132.50p 132.50p 12
29/12/2017 132.50p 132.50p 132.50p 132.50p 0
28/12/2017 132.50p 132.50p 132.50p 132.50p 2500
27/12/2017 130.50p 135.00p 130.50p 132.50p 3000
22/12/2017 130.50p 130.50p 130.50p 130.50p 0
21/12/2017 130.50p 134.98p 130.50p 130.50p 370
20/12/2017 130.50p 130.50p 130.50p 130.50p 0
19/12/2017 130.50p 130.50p 130.50p 130.50p 8000
18/12/2017 129.00p 132.00p 129.00p 130.50p 1123
15/12/2017 128.00p 130.98p 128.00p 129.00p 5784
14/12/2017 126.00p 130.00p 125.02p 128.00p 4000
13/12/2017 126.00p 126.00p 126.00p 126.00p 0
12/12/2017 126.00p 126.00p 126.00p 126.00p 0
11/12/2017 126.00p 126.00p 126.00p 126.00p 0
08/12/2017 125.50p 130.00p 122.02p 126.00p 10678
07/12/2017 122.50p 125.50p 122.00p 125.50p 2711
06/12/2017 122.50p 125.00p 122.50p 122.50p 3295
05/12/2017 122.50p 124.25p 122.50p 122.50p 1604
04/12/2017 122.50p 124.25p 122.50p 122.50p 4014
01/12/2017 122.50p 124.25p 120.15p 122.50p 8738
30/11/2017 122.50p 124.98p 122.50p 122.50p 806
29/11/2017 122.50p 122.50p 120.02p 122.50p 644
28/11/2017 122.50p 122.50p 120.02p 122.50p 1840
27/11/2017 122.50p 122.50p 120.02p 122.50p 5981
24/11/2017 122.50p 122.50p 122.50p 122.50p 0
23/11/2017 122.50p 122.50p 121.95p 122.50p 2505
22/11/2017 122.50p 122.50p 122.50p 122.50p 0
21/11/2017 121.50p 122.50p 121.50p 122.50p 0
20/11/2017 121.50p 121.50p 120.02p 121.50p 7010
17/11/2017 121.50p 122.00p 121.50p 121.50p 800
16/11/2017 121.50p 122.00p 121.50p 121.50p 2049
15/11/2017 122.50p 122.50p 121.00p 121.50p 3103
14/11/2017 122.50p 122.50p 121.00p 122.50p 471
13/11/2017 122.50p 124.98p 121.00p 122.50p 4714

*Close Price adjusted for both dividends and splits