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:
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
CT Automotive Group (CTA) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2022 | 97.50p | 103.40p | 97.50p | 97.50p | 1 |
| 16/12/2022 | 100.00p | 101.20p | 93.21p | 97.50p | 0 |
| 15/12/2022 | 100.00p | 103.00p | 100.00p | 100.00p | 2 |
| 14/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/12/2022 | 100.00p | 104.50p | 90.00p | 100.00p | 90030 |
| 12/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/12/2022 | 100.00p | 104.00p | 99.95p | 100.00p | 8886 |
| 08/12/2022 | 122.50p | 122.50p | 95.00p | 102.50p | 3000 |
| 07/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 06/12/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 8 |
| 05/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 02/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 01/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 30/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 29/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 28/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 25/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 24/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 23/11/2022 | 122.50p | 122.50p | 120.84p | 122.50p | 400 |
| 22/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 20002 |
| 21/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 15 |
| 18/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 17/11/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 6254 |
| 16/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 2 |
| 15/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 14/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 1 |
| 11/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 10/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 09/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 08/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 25003 |
| 07/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 04/11/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
| 03/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 02/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12014 |
| 01/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 7 |
| 31/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 28/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 27/10/2022 | 122.50p | 122.50p | 121.99p | 122.50p | 2 |
| 26/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 25/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 24/10/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
| 21/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 20/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
| 19/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
| 18/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
| 17/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12 |
| 14/10/2022 | 125.00p | 125.00p | 116.00p | 122.50p | 4192 |
| 13/10/2022 | 120.00p | 126.66p | 120.00p | 125.00p | 34 |
| 12/10/2022 | 125.00p | 126.66p | 125.00p | 125.00p | 10 |
| 11/10/2022 | 120.00p | 126.43p | 125.00p | 125.00p | 0 |
| 10/10/2022 | 125.00p | 126.66p | 120.00p | 125.00p | 1015 |
| 07/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/10/2022 | 125.00p | 127.00p | 120.00p | 125.00p | 1003 |
| 05/10/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 39 |
| 04/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/10/2022 | 125.00p | 128.00p | 120.00p | 125.00p | 6238 |
| 30/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 12 |
| 29/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 400 |
| 28/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/09/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 6135 |
| 26/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2022 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 21/09/2022 | 125.00p | 129.75p | 124.00p | 125.00p | 6256 |
| 20/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 10 |
| 08/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 5 |
| 07/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 2 |
| 29/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 26/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 25/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 211864 |
| 17/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 60009 |
| 16/08/2022 | 125.00p | 128.14p | 120.00p | 128.14p | 1048 |
| 15/08/2022 | 120.00p | 125.00p | 114.00p | 125.00p | 328184 |
| 12/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 5 |
| 10/08/2022 | 147.50p | 154.00p | 141.75p | 147.50p | 42 |
| 09/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 08/08/2022 | 147.50p | 147.50p | 141.75p | 147.50p | 5 |
| 05/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 04/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 10 |
| 03/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 19 |
| 01/08/2022 | 145.00p | 149.99p | 145.00p | 147.50p | 300 |
| 29/07/2022 | 145.00p | 149.99p | 145.00p | 145.00p | 989 |
| 28/07/2022 | 145.00p | 145.00p | 141.66p | 145.00p | 4 |
| 27/07/2022 | 142.50p | 145.00p | 142.50p | 145.00p | 7000 |
| 26/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 5036 |
| 22/07/2022 | 142.50p | 144.49p | 142.50p | 142.50p | 6 |
| 21/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 17002 |
| 19/07/2022 | 142.50p | 144.74p | 142.50p | 142.50p | 2 |
| 18/07/2022 | 142.50p | 145.00p | 142.50p | 142.50p | 702 |
| 15/07/2022 | 150.00p | 150.00p | 142.50p | 142.50p | 1500 |
| 14/07/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 28 |
| 13/07/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/07/2022 | 152.50p | 152.50p | 145.00p | 150.00p | 3010 |
| 11/07/2022 | 155.00p | 155.00p | 152.50p | 152.50p | 12728 |
| 08/07/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 2 |
| 07/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/07/2022 | 160.00p | 160.00p | 155.00p | 155.00p | 1500 |
| 04/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/06/2022 | 162.50p | 162.50p | 160.00p | 160.00p | 0 |
| 24/06/2022 | 162.50p | 164.98p | 162.50p | 162.50p | 4489 |
| 23/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2022 | 160.00p | 162.50p | 155.00p | 162.50p | 2922 |
| 20/06/2022 | 165.00p | 165.00p | 160.00p | 162.50p | 3005 |
| 17/06/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 2500 |
| 15/06/2022 | 165.00p | 165.00p | 164.98p | 165.00p | 15 |
| 14/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3 |
| 13/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 11 |
| 10/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3750 |
| 09/06/2022 | 165.00p | 169.45p | 162.00p | 165.00p | 2954 |
| 08/06/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 7492 |
| 06/06/2022 | 165.00p | 169.99p | 163.22p | 165.00p | 6 |
| 03/06/2022 | 165.00p | 169.99p | 163.23p | 165.00p | 18 |
| 02/06/2022 | 165.00p | 169.99p | 163.23p | 165.00p | 18 |
| 01/06/2022 | 165.00p | 169.99p | 163.22p | 165.00p | 18 |
| 31/05/2022 | 165.00p | 170.00p | 163.22p | 165.00p | 66 |
| 30/05/2022 | 165.00p | 165.00p | 163.23p | 165.00p | 26 |
| 27/05/2022 | 165.00p | 166.50p | 163.22p | 165.00p | 221 |
| 26/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/05/2022 | 165.00p | 165.00p | 163.22p | 165.00p | 5 |
| 24/05/2022 | 165.00p | 169.90p | 163.22p | 165.00p | 15 |
| 23/05/2022 | 165.00p | 169.90p | 163.22p | 165.00p | 63 |
| 20/05/2022 | 165.00p | 169.90p | 165.00p | 165.00p | 1748 |
| 19/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/05/2022 | 165.00p | 165.00p | 163.22p | 165.00p | 175 |
| 17/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/05/2022 | 165.00p | 165.00p | 163.28p | 165.00p | 2 |
| 13/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 235 |
| 12/05/2022 | 165.00p | 165.00p | 163.28p | 165.00p | 8 |
| 11/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 56 |
| 10/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 123 |
| 09/05/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 19 |
| 06/05/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 2 |
| 05/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/05/2022 | 165.00p | 167.50p | 163.15p | 165.00p | 28 |
| 02/05/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 40 |
| 29/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 40 |
| 28/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 1 |
| 27/04/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 3 |
| 26/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/04/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 2 |
| 20/04/2022 | 165.00p | 165.00p | 163.00p | 165.00p | 5 |
| 19/04/2022 | 165.00p | 167.50p | 163.00p | 165.00p | 26 |
| 18/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 15/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 14/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 13/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 5 |
| 12/04/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 11 |
| 11/04/2022 | 165.00p | 166.00p | 160.86p | 160.86p | 3504 |
| 08/04/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 6 |
| 07/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/04/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3754 |
| 05/04/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 2 |
| 04/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 838 |
| 01/04/2022 | 164.00p | 165.00p | 160.00p | 165.00p | 17 |
| 31/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/03/2022 | 164.00p | 165.00p | 164.00p | 165.00p | 17289 |
| 29/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 939 |
| 25/03/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 56 |
| 24/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 119 |
| 22/03/2022 | 165.00p | 166.70p | 160.00p | 165.00p | 151580 |
| 21/03/2022 | 165.00p | 166.70p | 165.00p | 165.00p | 3 |
| 18/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/03/2022 | 165.00p | 167.00p | 160.00p | 165.00p | 9 |
| 16/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 11 |
| 15/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits