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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
CT Automotive Group (CTA) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 47.00p | 47.00p | 46.00p | 46.50p | 4013 |
| 13/11/2024 | 49.00p | 49.00p | 46.10p | 47.00p | 79915 |
| 12/11/2024 | 49.00p | 49.00p | 48.75p | 49.00p | 0 |
| 11/11/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 5000 |
| 08/11/2024 | 49.50p | 49.50p | 48.25p | 49.00p | 50000 |
| 07/11/2024 | 49.50p | 49.50p | 48.60p | 49.50p | 8426 |
| 06/11/2024 | 47.00p | 50.00p | 44.00p | 49.50p | 61858 |
| 05/11/2024 | 51.00p | 52.00p | 45.20p | 47.00p | 90714 |
| 04/11/2024 | 51.00p | 51.00p | 50.00p | 50.00p | 88 |
| 01/11/2024 | 52.50p | 54.00p | 50.00p | 51.00p | 11657 |
| 31/10/2024 | 52.50p | 52.50p | 52.15p | 52.50p | 0 |
| 30/10/2024 | 51.50p | 54.00p | 51.00p | 52.50p | 8064 |
| 29/10/2024 | 55.50p | 55.50p | 50.00p | 51.50p | 21066 |
| 28/10/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 5 |
| 25/10/2024 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 24/10/2024 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 23/10/2024 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 22/10/2024 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 21/10/2024 | 56.00p | 58.00p | 52.00p | 55.50p | 6611 |
| 18/10/2024 | 56.00p | 56.00p | 54.00p | 54.00p | 57 |
| 17/10/2024 | 56.50p | 56.50p | 54.00p | 56.00p | 5000 |
| 16/10/2024 | 56.50p | 56.50p | 55.72p | 56.50p | 0 |
| 15/10/2024 | 56.50p | 56.50p | 54.00p | 56.50p | 1500 |
| 14/10/2024 | 56.50p | 56.90p | 54.00p | 56.50p | 4373 |
| 11/10/2024 | 56.50p | 57.15p | 54.00p | 56.50p | 10065 |
| 10/10/2024 | 56.00p | 58.00p | 54.00p | 56.00p | 17988 |
| 09/10/2024 | 57.50p | 57.50p | 54.31p | 56.00p | 7000 |
| 08/10/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 9 |
| 07/10/2024 | 57.50p | 57.50p | 57.00p | 57.50p | 1741 |
| 04/10/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 4237 |
| 03/10/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1 |
| 02/10/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 5000 |
| 01/10/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 17145 |
| 30/09/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1728 |
| 27/09/2024 | 57.50p | 57.94p | 55.40p | 57.50p | 53394 |
| 26/09/2024 | 56.50p | 58.00p | 54.00p | 57.50p | 66981 |
| 25/09/2024 | 54.00p | 54.00p | 53.15p | 54.00p | 25000 |
| 24/09/2024 | 54.00p | 54.00p | 53.12p | 54.00p | 1402 |
| 23/09/2024 | 54.00p | 55.00p | 54.00p | 54.00p | 97 |
| 20/09/2024 | 57.50p | 59.00p | 53.60p | 54.00p | 36261 |
| 19/09/2024 | 57.50p | 57.50p | 56.10p | 57.50p | 951 |
| 18/09/2024 | 57.50p | 57.50p | 56.26p | 57.50p | 15000 |
| 17/09/2024 | 57.50p | 57.50p | 56.26p | 57.50p | 3750 |
| 16/09/2024 | 57.50p | 58.31p | 57.50p | 57.50p | 0 |
| 13/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 35 |
| 12/09/2024 | 57.50p | 58.31p | 57.50p | 57.50p | 0 |
| 11/09/2024 | 57.00p | 58.33p | 57.00p | 57.50p | 11838 |
| 10/09/2024 | 57.00p | 57.70p | 57.00p | 57.00p | 1733 |
| 09/09/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 06/09/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 05/09/2024 | 57.00p | 57.00p | 55.00p | 57.00p | 4002 |
| 04/09/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 03/09/2024 | 57.00p | 58.00p | 55.80p | 57.00p | 14233 |
| 02/09/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 30/08/2024 | 57.00p | 57.70p | 55.00p | 57.00p | 8667 |
| 29/08/2024 | 57.00p | 57.70p | 57.00p | 57.00p | 12 |
| 28/08/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 27/08/2024 | 57.00p | 59.00p | 55.00p | 57.00p | 50 |
| 23/08/2024 | 57.00p | 57.00p | 55.00p | 57.00p | 53 |
| 22/08/2024 | 57.00p | 57.50p | 57.00p | 57.00p | 0 |
| 21/08/2024 | 57.00p | 57.70p | 57.00p | 57.00p | 3750 |
| 20/08/2024 | 57.00p | 59.00p | 55.00p | 57.00p | 10008 |
| 19/08/2024 | 59.00p | 59.00p | 55.40p | 57.00p | 12651 |
| 16/08/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 1660 |
| 15/08/2024 | 60.50p | 60.50p | 56.00p | 59.00p | 10265 |
| 14/08/2024 | 60.50p | 60.50p | 59.92p | 60.50p | 0 |
| 13/08/2024 | 60.50p | 60.50p | 59.92p | 60.50p | 0 |
| 12/08/2024 | 60.50p | 60.50p | 58.50p | 60.50p | 2014 |
| 09/08/2024 | 60.50p | 60.50p | 59.92p | 60.50p | 0 |
| 08/08/2024 | 60.50p | 60.50p | 59.92p | 60.50p | 0 |
| 07/08/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 419 |
| 06/08/2024 | 60.50p | 60.50p | 59.92p | 60.50p | 0 |
| 05/08/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 36723 |
| 02/08/2024 | 61.50p | 63.00p | 60.15p | 60.50p | 5238 |
| 01/08/2024 | 61.50p | 62.64p | 61.50p | 61.50p | 1 |
| 31/07/2024 | 61.50p | 62.80p | 61.50p | 61.50p | 759 |
| 30/07/2024 | 61.50p | 62.31p | 61.50p | 61.50p | 0 |
| 29/07/2024 | 58.00p | 63.00p | 58.00p | 61.50p | 57522 |
| 26/07/2024 | 58.00p | 59.08p | 57.55p | 58.00p | 7000 |
| 25/07/2024 | 58.00p | 59.92p | 58.00p | 58.00p | 2049 |
| 24/07/2024 | 61.00p | 61.00p | 58.00p | 58.00p | 69911 |
| 23/07/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 14920 |
| 22/07/2024 | 61.00p | 61.80p | 61.00p | 61.00p | 1124 |
| 19/07/2024 | 61.00p | 61.00p | 61.00p | 61.00p | 3000 |
| 18/07/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 17/07/2024 | 63.50p | 63.50p | 60.33p | 61.50p | 15000 |
| 16/07/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 3000 |
| 15/07/2024 | 63.50p | 63.50p | 62.21p | 63.50p | 4000 |
| 12/07/2024 | 63.50p | 63.50p | 62.21p | 63.50p | 5000 |
| 11/07/2024 | 63.50p | 63.80p | 63.50p | 63.50p | 3046 |
| 10/07/2024 | 63.50p | 65.00p | 63.00p | 63.50p | 18242 |
| 09/07/2024 | 63.50p | 63.50p | 62.47p | 63.50p | 0 |
| 08/07/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 5008 |
| 05/07/2024 | 63.50p | 63.80p | 62.00p | 63.50p | 16750 |
| 04/07/2024 | 63.50p | 63.77p | 63.50p | 63.50p | 772 |
| 03/07/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 6400 |
| 02/07/2024 | 63.50p | 63.50p | 62.21p | 63.50p | 11465 |
| 01/07/2024 | 63.50p | 63.50p | 62.21p | 63.50p | 1423 |
| 28/06/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 725 |
| 27/06/2024 | 64.50p | 64.50p | 62.00p | 63.50p | 10592 |
| 26/06/2024 | 65.00p | 65.90p | 63.00p | 65.00p | 63920 |
| 25/06/2024 | 67.00p | 68.00p | 63.48p | 65.00p | 11824 |
| 24/06/2024 | 67.50p | 67.50p | 66.00p | 67.00p | 28000 |
| 21/06/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 1 |
| 20/06/2024 | 67.50p | 67.75p | 66.00p | 67.50p | 4953 |
| 19/06/2024 | 67.50p | 68.00p | 67.50p | 67.50p | 7389 |
| 18/06/2024 | 67.50p | 69.00p | 66.80p | 67.50p | 17527 |
| 17/06/2024 | 67.50p | 68.40p | 66.72p | 67.50p | 18282 |
| 14/06/2024 | 67.50p | 68.18p | 67.50p | 67.50p | 0 |
| 13/06/2024 | 67.50p | 67.50p | 66.70p | 67.50p | 2000 |
| 12/06/2024 | 67.50p | 67.50p | 66.70p | 67.50p | 5000 |
| 11/06/2024 | 67.50p | 68.55p | 66.00p | 67.50p | 16097 |
| 10/06/2024 | 69.00p | 70.00p | 66.55p | 67.50p | 31682 |
| 07/06/2024 | 69.00p | 70.00p | 68.00p | 70.00p | 1673 |
| 06/06/2024 | 69.50p | 69.50p | 68.00p | 69.00p | 20000 |
| 05/06/2024 | 70.50p | 71.00p | 68.30p | 69.50p | 23107 |
| 04/06/2024 | 70.50p | 71.00p | 70.50p | 70.50p | 1059 |
| 03/06/2024 | 70.50p | 70.68p | 70.00p | 70.50p | 36434 |
| 31/05/2024 | 69.50p | 72.00p | 69.50p | 70.50p | 138039 |
| 30/05/2024 | 68.00p | 71.90p | 68.00p | 69.50p | 107340 |
| 29/05/2024 | 66.50p | 69.00p | 65.00p | 68.00p | 256579 |
| 28/05/2024 | 66.50p | 68.00p | 65.90p | 66.50p | 397340 |
| 24/05/2024 | 66.50p | 66.50p | 65.00p | 66.50p | 29805 |
| 23/05/2024 | 66.50p | 68.00p | 65.00p | 66.50p | 4025 |
| 22/05/2024 | 66.50p | 67.50p | 66.50p | 66.50p | 39416 |
| 21/05/2024 | 67.50p | 70.00p | 65.00p | 66.50p | 81272 |
| 20/05/2024 | 59.00p | 69.40p | 59.00p | 67.00p | 284956 |
| 17/05/2024 | 56.50p | 58.00p | 56.00p | 56.00p | 41061 |
| 16/05/2024 | 56.50p | 58.00p | 55.00p | 58.00p | 6621 |
| 15/05/2024 | 56.50p | 56.50p | 54.20p | 56.50p | 2854 |
| 14/05/2024 | 56.50p | 57.36p | 56.50p | 56.50p | 0 |
| 13/05/2024 | 56.50p | 57.36p | 56.50p | 56.50p | 0 |
| 10/05/2024 | 56.50p | 57.49p | 55.25p | 56.50p | 45502 |
| 09/05/2024 | 56.50p | 57.36p | 56.50p | 56.50p | 0 |
| 08/05/2024 | 55.00p | 58.00p | 54.00p | 56.50p | 23230 |
| 07/05/2024 | 56.50p | 56.50p | 54.00p | 55.00p | 94648 |
| 03/05/2024 | 58.00p | 58.00p | 55.00p | 56.50p | 4662 |
| 02/05/2024 | 58.00p | 58.88p | 56.00p | 58.00p | 13159 |
| 01/05/2024 | 59.00p | 60.00p | 55.00p | 58.00p | 15321 |
| 30/04/2024 | 59.00p | 59.00p | 56.00p | 59.00p | 1634 |
| 29/04/2024 | 59.00p | 62.00p | 56.00p | 59.00p | 4428 |
| 26/04/2024 | 59.00p | 59.00p | 56.00p | 59.00p | 3505 |
| 25/04/2024 | 59.00p | 60.36p | 59.00p | 59.00p | 0 |
| 24/04/2024 | 59.00p | 59.90p | 59.00p | 59.00p | 1653 |
| 23/04/2024 | 59.00p | 60.00p | 56.00p | 59.00p | 1727 |
| 22/04/2024 | 60.00p | 63.00p | 56.00p | 59.00p | 16673 |
| 19/04/2024 | 61.50p | 63.00p | 60.00p | 60.00p | 18648 |
| 18/04/2024 | 64.00p | 64.00p | 56.00p | 61.50p | 112596 |
| 17/04/2024 | 64.00p | 65.00p | 63.00p | 63.00p | 73054 |
| 16/04/2024 | 67.50p | 70.00p | 63.00p | 64.00p | 22840 |
| 15/04/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 574 |
| 12/04/2024 | 67.50p | 67.50p | 63.50p | 67.50p | 30020 |
| 11/04/2024 | 67.50p | 67.65p | 67.50p | 67.50p | 0 |
| 10/04/2024 | 67.50p | 67.65p | 67.50p | 67.50p | 0 |
| 09/04/2024 | 68.00p | 70.00p | 64.10p | 67.50p | 15576 |
| 08/04/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 8717 |
| 05/04/2024 | 68.00p | 68.00p | 64.50p | 68.00p | 4145 |
| 04/04/2024 | 68.00p | 68.57p | 68.00p | 68.00p | 0 |
| 03/04/2024 | 68.00p | 68.57p | 68.00p | 68.00p | 0 |
| 02/04/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 5 |
| 28/03/2024 | 68.00p | 70.00p | 68.00p | 68.00p | 4 |
| 27/03/2024 | 68.00p | 70.00p | 66.89p | 68.00p | 30 |
| 26/03/2024 | 68.00p | 68.00p | 66.89p | 68.00p | 138 |
| 25/03/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 10 |
| 22/03/2024 | 67.50p | 68.00p | 65.00p | 68.00p | 10934 |
| 21/03/2024 | 67.50p | 68.00p | 65.00p | 68.00p | 48189 |
| 20/03/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 500 |
| 19/03/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 2266 |
| 18/03/2024 | 67.50p | 67.50p | 63.00p | 67.50p | 536 |
| 15/03/2024 | 68.00p | 70.00p | 64.00p | 67.50p | 13735 |
| 14/03/2024 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/03/2024 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/03/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 5414 |
| 11/03/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 3659 |
| 08/03/2024 | 68.00p | 68.00p | 64.50p | 68.00p | 5 |
| 07/03/2024 | 68.00p | 68.00p | 65.40p | 68.00p | 7798 |
| 06/03/2024 | 69.00p | 71.00p | 66.00p | 68.00p | 39543 |
| 05/03/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/03/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/03/2024 | 69.00p | 69.00p | 65.50p | 69.00p | 3 |
| 29/02/2024 | 69.00p | 69.00p | 67.75p | 69.00p | 7500 |
| 28/02/2024 | 68.50p | 71.00p | 68.50p | 69.00p | 15005 |
| 27/02/2024 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/02/2024 | 68.50p | 68.85p | 66.00p | 68.50p | 1061 |
| 23/02/2024 | 68.50p | 68.85p | 65.00p | 68.50p | 2753 |
| 22/02/2024 | 68.50p | 68.77p | 68.50p | 68.50p | 3213 |
| 21/02/2024 | 67.50p | 71.75p | 65.00p | 68.50p | 21181 |
| 20/02/2024 | 67.50p | 68.55p | 67.50p | 67.50p | 5102 |
| 19/02/2024 | 71.50p | 72.00p | 67.50p | 67.50p | 19505 |
| 16/02/2024 | 71.50p | 71.50p | 70.00p | 71.50p | 944 |
| 15/02/2024 | 76.50p | 76.50p | 70.00p | 70.00p | 11716 |
| 14/02/2024 | 76.50p | 79.00p | 74.00p | 76.50p | 165 |
| 13/02/2024 | 81.50p | 83.00p | 77.00p | 77.00p | 19514 |
| 12/02/2024 | 81.50p | 83.00p | 80.00p | 81.50p | 378 |
| 09/02/2024 | 81.50p | 81.50p | 80.75p | 81.50p | 3000 |
| 08/02/2024 | 81.50p | 81.50p | 80.00p | 81.50p | 5001 |
| 07/02/2024 | 81.50p | 83.00p | 80.00p | 81.50p | 6 |
| 06/02/2024 | 81.50p | 82.25p | 80.00p | 81.50p | 14259 |
| 05/02/2024 | 81.50p | 83.00p | 80.00p | 81.50p | 47830 |
| 02/02/2024 | 80.00p | 83.00p | 79.50p | 82.00p | 18288 |
*Close Price adjusted for both dividends and splits