Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Christie Group (CTG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/06/2019 | 94.00p | 94.00p | 91.00p | 94.00p | 7625 |
| 13/06/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/06/2019 | 92.00p | 97.00p | 92.00p | 94.00p | 2948 |
| 11/06/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 10/06/2019 | 87.50p | 93.00p | 87.50p | 92.00p | 5369 |
| 07/06/2019 | 87.50p | 89.74p | 84.00p | 87.50p | 1986 |
| 06/06/2019 | 87.50p | 87.50p | 84.00p | 87.50p | 1473 |
| 05/06/2019 | 87.00p | 89.00p | 87.00p | 89.00p | 5101 |
| 04/06/2019 | 86.50p | 87.80p | 86.13p | 87.00p | 7683 |
| 03/06/2019 | 86.50p | 88.00p | 86.00p | 86.50p | 21649 |
| 31/05/2019 | 86.50p | 87.40p | 86.50p | 86.50p | 1716 |
| 30/05/2019 | 86.50p | 87.40p | 86.50p | 86.50p | 599 |
| 29/05/2019 | 86.50p | 87.75p | 86.50p | 86.50p | 11343 |
| 28/05/2019 | 86.50p | 86.50p | 85.00p | 86.50p | 1000 |
| 24/05/2019 | 87.50p | 87.90p | 85.00p | 86.50p | 15500 |
| 23/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 9086 |
| 22/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/05/2019 | 90.00p | 90.00p | 85.00p | 87.50p | 4200 |
| 20/05/2019 | 93.00p | 93.00p | 89.00p | 90.00p | 10714 |
| 17/05/2019 | 93.00p | 93.00p | 90.00p | 93.00p | 3915 |
| 16/05/2019 | 97.50p | 97.50p | 90.00p | 93.00p | 5464 |
| 15/05/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/05/2019 | 97.50p | 97.50p | 95.00p | 97.50p | 641 |
| 13/05/2019 | 97.50p | 97.85p | 95.00p | 97.50p | 6360 |
| 10/05/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/05/2019 | 97.50p | 97.50p | 95.00p | 97.50p | 4500 |
| 08/05/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/05/2019 | 97.50p | 98.00p | 95.00p | 97.50p | 32346 |
| 03/05/2019 | 97.50p | 97.50p | 97.10p | 97.50p | 1942 |
| 02/05/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/05/2019 | 97.50p | 97.50p | 97.10p | 97.50p | 206 |
| 30/04/2019 | 98.50p | 98.50p | 95.00p | 97.50p | 3742 |
| 29/04/2019 | 99.50p | 99.50p | 96.00p | 98.50p | 6767 |
| 26/04/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 25/04/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 24/04/2019 | 102.50p | 102.50p | 98.80p | 99.50p | 5925 |
| 23/04/2019 | 102.50p | 104.22p | 102.50p | 102.50p | 3838 |
| 18/04/2019 | 101.50p | 103.25p | 101.50p | 102.50p | 968 |
| 17/04/2019 | 99.50p | 103.00p | 99.50p | 101.50p | 15000 |
| 16/04/2019 | 99.50p | 100.30p | 99.50p | 99.50p | 5196 |
| 15/04/2019 | 99.50p | 100.55p | 96.02p | 99.50p | 6077 |
| 12/04/2019 | 98.50p | 99.50p | 97.95p | 99.50p | 2030 |
| 11/04/2019 | 97.00p | 98.50p | 96.85p | 98.50p | 19716 |
| 10/04/2019 | 96.50p | 97.00p | 94.00p | 97.00p | 12135 |
| 09/04/2019 | 96.50p | 96.50p | 93.00p | 96.50p | 7167 |
| 08/04/2019 | 96.00p | 96.50p | 95.90p | 96.50p | 7250 |
| 05/04/2019 | 98.00p | 98.00p | 94.00p | 96.00p | 2000 |
| 04/04/2019 | 98.00p | 98.00p | 94.00p | 98.00p | 3441 |
| 03/04/2019 | 96.00p | 97.00p | 90.00p | 97.00p | 9690 |
| 02/04/2019 | 96.00p | 97.00p | 96.00p | 96.00p | 1688 |
| 01/04/2019 | 101.50p | 101.50p | 92.40p | 96.00p | 5609 |
| 29/03/2019 | 101.00p | 102.50p | 101.00p | 101.50p | 7378 |
| 28/03/2019 | 101.00p | 101.95p | 101.00p | 101.00p | 25 |
| 27/03/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/03/2019 | 101.50p | 101.50p | 98.00p | 101.00p | 6294 |
| 25/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 22/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/03/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/03/2019 | 101.50p | 101.50p | 98.00p | 101.50p | 8376 |
| 19/03/2019 | 101.50p | 102.50p | 98.00p | 101.50p | 2816 |
| 18/03/2019 | 101.50p | 102.75p | 101.50p | 101.50p | 1000 |
| 15/03/2019 | 101.50p | 101.50p | 98.00p | 101.50p | 2835 |
| 14/03/2019 | 101.50p | 103.00p | 101.50p | 101.50p | 1014 |
| 13/03/2019 | 102.50p | 104.00p | 101.50p | 101.50p | 210000 |
| 12/03/2019 | 99.00p | 102.50p | 99.00p | 102.50p | 3700 |
| 11/03/2019 | 101.00p | 101.00p | 99.00p | 99.00p | 1640 |
| 08/03/2019 | 101.00p | 104.00p | 101.00p | 101.00p | 4807 |
| 07/03/2019 | 102.00p | 104.00p | 101.00p | 101.00p | 2000 |
| 06/03/2019 | 103.50p | 107.00p | 100.00p | 102.50p | 7681 |
| 05/03/2019 | 110.00p | 112.00p | 100.02p | 103.50p | 19988 |
| 04/03/2019 | 120.50p | 120.50p | 110.00p | 110.00p | 9192 |
| 01/03/2019 | 124.00p | 125.00p | 120.00p | 120.50p | 9000 |
| 28/02/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 2500 |
| 27/02/2019 | 124.00p | 128.00p | 120.00p | 124.00p | 6500 |
| 26/02/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 1703 |
| 25/02/2019 | 124.00p | 124.00p | 121.00p | 124.00p | 2701 |
| 22/02/2019 | 121.50p | 125.00p | 121.50p | 124.00p | 3000 |
| 21/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/02/2019 | 122.50p | 122.50p | 120.00p | 121.50p | 3294 |
| 19/02/2019 | 124.00p | 124.00p | 120.02p | 122.50p | 3500 |
| 18/02/2019 | 124.00p | 125.00p | 124.00p | 124.00p | 3600 |
| 15/02/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 2500 |
| 14/02/2019 | 125.00p | 128.00p | 120.02p | 124.00p | 1183 |
| 13/02/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/02/2019 | 125.00p | 129.00p | 125.00p | 125.00p | 2317 |
| 11/02/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 8465 |
| 08/02/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 4547 |
| 07/02/2019 | 125.00p | 125.00p | 122.00p | 125.00p | 1000 |
| 06/02/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 1376 |
| 05/02/2019 | 116.00p | 130.00p | 116.00p | 125.00p | 13045 |
| 04/02/2019 | 114.00p | 120.00p | 114.00p | 116.00p | 4730 |
| 01/02/2019 | 113.00p | 116.00p | 112.02p | 114.00p | 5648 |
| 31/01/2019 | 111.00p | 116.00p | 111.00p | 113.00p | 4300 |
| 30/01/2019 | 107.50p | 113.00p | 107.50p | 111.00p | 4769 |
| 29/01/2019 | 104.00p | 111.94p | 104.00p | 107.50p | 5000 |
| 28/01/2019 | 104.00p | 106.50p | 104.00p | 104.00p | 3745 |
| 25/01/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 24/01/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/01/2019 | 104.00p | 104.00p | 100.00p | 104.00p | 5002 |
| 22/01/2019 | 100.00p | 104.00p | 99.95p | 104.00p | 7421 |
| 21/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/01/2019 | 100.00p | 100.00p | 99.95p | 100.00p | 5002 |
| 16/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/01/2019 | 100.00p | 100.00p | 99.98p | 100.00p | 1989 |
| 09/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/01/2019 | 98.00p | 100.25p | 98.00p | 100.00p | 5000 |
| 04/01/2019 | 93.50p | 98.00p | 93.50p | 98.00p | 12300 |
| 03/01/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/01/2019 | 93.50p | 95.60p | 93.50p | 93.50p | 190 |
| 31/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 27/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/12/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 0 |
| 21/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/12/2018 | 96.50p | 96.50p | 90.00p | 93.50p | 10383 |
| 19/12/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/12/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 17/12/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 14/12/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
*Close Price adjusted for both dividends and splits