Charter Court Financial Services Group (CCFS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charter Court Financial Services Group

Date Open High Low Close* Volume
07/10/2019 283.00p 295.00p 295.00p 295.00p 0
04/10/2019 283.00p 295.00p 281.00p 295.00p 921548
03/10/2019 295.00p 295.00p 281.50p 283.00p 448700
02/10/2019 306.50p 306.50p 286.50p 287.00p 133171
01/10/2019 303.00p 309.00p 297.50p 299.50p 38390
30/09/2019 302.00p 309.00p 301.50p 302.50p 218345
27/09/2019 304.50p 308.50p 302.00p 303.00p 123926
26/09/2019 292.00p 303.00p 292.00p 303.00p 293761
25/09/2019 297.50p 299.00p 290.00p 297.50p 170571
24/09/2019 301.50p 311.00p 297.00p 299.50p 2219119
23/09/2019 305.00p 313.50p 302.00p 306.50p 432503
20/09/2019 310.00p 316.00p 304.00p 316.00p 297802
19/09/2019 309.50p 309.50p 298.00p 304.00p 673837
18/09/2019 310.00p 310.00p 299.00p 304.00p 284371
17/09/2019 306.00p 310.00p 303.82p 309.00p 425154
16/09/2019 309.00p 309.50p 298.50p 306.50p 769854
13/09/2019 298.50p 308.50p 298.50p 306.50p 345285
12/09/2019 307.50p 308.00p 301.50p 305.50p 231211
11/09/2019 293.50p 306.00p 293.00p 302.50p 253545
10/09/2019 273.50p 294.00p 273.00p 291.50p 176854
09/09/2019 273.50p 278.00p 267.00p 273.50p 129593
06/09/2019 265.00p 274.50p 264.00p 266.50p 146357
05/09/2019 267.00p 271.50p 263.91p 268.00p 89807
04/09/2019 267.50p 274.00p 263.00p 272.00p 161454
03/09/2019 260.00p 267.50p 259.00p 264.00p 43477
02/09/2019 259.50p 269.00p 257.57p 265.00p 61248
30/08/2019 262.00p 263.00p 254.50p 262.00p 454309
29/08/2019 265.50p 270.23p 255.50p 255.50p 249817
28/08/2019 274.50p 281.00p 268.00p 270.00p 71958
27/08/2019 286.00p 286.00p 274.00p 280.50p 106497
23/08/2019 282.00p 288.50p 279.00p 280.00p 134609
22/08/2019 280.00p 282.50p 277.00p 280.00p 116198
21/08/2019 284.50p 289.39p 274.00p 278.00p 405702
20/08/2019 273.50p 292.00p 273.50p 291.50p 164809
19/08/2019 268.50p 278.50p 268.50p 277.00p 249174
16/08/2019 270.00p 270.50p 262.00p 268.00p 201419
15/08/2019 269.00p 273.00p 267.00p 267.00p 39561
14/08/2019 278.50p 278.50p 267.50p 270.00p 95709
13/08/2019 273.50p 276.50p 269.00p 274.50p 47277
12/08/2019 272.00p 276.00p 269.00p 270.50p 382083
09/08/2019 279.50p 279.50p 268.50p 275.00p 238963
08/08/2019 276.00p 276.00p 267.50p 274.00p 379932
07/08/2019 270.00p 273.50p 267.50p 271.00p 596599
06/08/2019 271.00p 274.50p 267.00p 268.00p 395814
05/08/2019 278.00p 278.00p 271.00p 271.50p 207814
02/08/2019 281.00p 289.00p 278.50p 282.00p 395406
01/08/2019 296.00p 299.00p 286.00p 288.00p 322479
31/07/2019 295.50p 300.00p 292.50p 295.50p 218204
30/07/2019 302.00p 305.00p 292.50p 298.50p 365365
29/07/2019 313.50p 313.50p 301.00p 301.00p 166516
26/07/2019 316.00p 316.00p 306.00p 307.50p 104368
25/07/2019 307.00p 319.00p 307.00p 316.00p 237080
24/07/2019 316.00p 316.00p 308.00p 313.50p 609468
23/07/2019 302.00p 313.50p 302.00p 313.00p 89816
22/07/2019 304.50p 308.00p 300.00p 306.00p 267696
19/07/2019 290.00p 303.50p 290.00p 302.00p 76089
18/07/2019 297.00p 299.00p 290.50p 296.00p 271475
17/07/2019 300.50p 302.50p 293.00p 294.00p 111521
16/07/2019 296.00p 301.50p 292.00p 297.00p 148410
15/07/2019 295.50p 299.00p 294.00p 295.00p 130445
12/07/2019 302.00p 303.50p 294.00p 297.50p 83990
11/07/2019 291.00p 303.50p 291.00p 299.00p 139385
10/07/2019 282.00p 297.00p 282.00p 295.50p 229652
09/07/2019 295.00p 295.00p 288.00p 290.00p 382292
08/07/2019 300.00p 300.00p 291.50p 294.00p 144535
05/07/2019 304.00p 304.00p 295.00p 298.50p 81278
04/07/2019 291.50p 302.57p 291.50p 300.50p 202500
03/07/2019 295.00p 298.50p 292.00p 297.50p 229925
02/07/2019 297.00p 298.50p 292.00p 293.50p 615967
01/07/2019 301.00p 301.25p 294.00p 296.00p 239818
28/06/2019 299.00p 302.50p 295.50p 296.50p 280549
27/06/2019 300.50p 300.50p 294.50p 297.00p 90516
26/06/2019 300.00p 331.50p 292.17p 296.00p 618272
25/06/2019 310.00p 311.50p 300.50p 303.50p 546760
24/06/2019 317.00p 317.00p 307.00p 309.50p 107295
21/06/2019 311.50p 315.00p 307.67p 312.50p 1107603
20/06/2019 317.50p 319.00p 309.50p 310.50p 92502
19/06/2019 321.50p 323.00p 310.50p 313.50p 127513
18/06/2019 324.00p 324.00p 314.00p 316.00p 575263
17/06/2019 323.50p 324.50p 314.50p 317.50p 280527
14/06/2019 320.00p 320.00p 310.00p 317.50p 809489
13/06/2019 325.00p 325.00p 317.50p 318.00p 386763
12/06/2019 325.00p 325.00p 319.50p 319.50p 532494
11/06/2019 327.00p 329.50p 322.00p 323.00p 384379
10/06/2019 335.00p 335.00p 322.50p 327.50p 275495
07/06/2019 320.00p 329.50p 320.00p 326.00p 219615
06/06/2019 332.00p 332.00p 321.50p 327.50p 136711
05/06/2019 330.00p 331.00p 327.00p 330.00p 240205
04/06/2019 320.00p 330.50p 320.00p 330.00p 138254
03/06/2019 326.50p 329.50p 324.50p 326.00p 65715
31/05/2019 329.00p 333.00p 327.50p 328.50p 390561
30/05/2019 331.00p 335.00p 328.50p 332.00p 293067
29/05/2019 320.50p 332.50p 320.50p 327.50p 463283
28/05/2019 321.00p 333.50p 321.00p 330.00p 835506
24/05/2019 335.50p 335.50p 324.50p 330.00p 364483
23/05/2019 339.50p 341.00p 329.50p 331.00p 115649
22/05/2019 342.50p 350.00p 337.00p 337.50p 724299
21/05/2019 346.00p 346.00p 337.50p 340.00p 245101
20/05/2019 346.50p 350.00p 336.00p 336.00p 248292
17/05/2019 357.00p 358.70p 347.00p 349.00p 104912
16/05/2019 358.00p 358.00p 350.50p 352.00p 147626
15/05/2019 358.50p 358.50p 351.00p 353.00p 230882
14/05/2019 356.00p 356.00p 350.00p 352.00p 272122
13/05/2019 352.00p 359.00p 348.13p 349.00p 234365
10/05/2019 357.00p 357.00p 351.00p 351.00p 215930
09/05/2019 357.50p 361.50p 353.00p 353.00p 236517
08/05/2019 354.50p 360.37p 350.50p 357.50p 73675
07/05/2019 360.00p 367.12p 350.50p 352.50p 95881
03/05/2019 360.00p 363.50p 350.88p 359.50p 188544
02/05/2019 355.50p 365.00p 355.50p 360.00p 487470
01/05/2019 360.00p 366.00p 358.36p 366.00p 90165
30/04/2019 355.50p 360.00p 351.89p 355.00p 361747
29/04/2019 354.00p 362.50p 351.00p 355.00p 157879
26/04/2019 354.50p 361.79p 345.50p 351.50p 249837
25/04/2019 359.00p 363.52p 351.00p 355.50p 64186
24/04/2019 356.50p 362.50p 356.50p 361.00p 72687
23/04/2019 369.00p 369.00p 352.00p 365.50p 120999
18/04/2019 370.00p 374.00p 364.50p 368.00p 297104
17/04/2019 368.50p 375.00p 365.00p 375.00p 188103
16/04/2019 361.50p 375.00p 361.50p 367.50p 413612
15/04/2019 360.00p 374.50p 358.00p 368.50p 1898973
12/04/2019 349.50p 358.50p 344.50p 355.00p 2378971
11/04/2019 337.00p 347.00p 337.00p 345.50p 340865
10/04/2019 345.00p 353.58p 340.50p 344.00p 190290
09/04/2019 350.00p 355.36p 343.25p 350.50p 355665
08/04/2019 344.00p 350.00p 342.50p 350.00p 157827
05/04/2019 349.00p 350.00p 342.50p 344.00p 136586
04/04/2019 350.00p 350.00p 342.50p 348.50p 242534
03/04/2019 345.00p 351.50p 336.50p 349.50p 779839
02/04/2019 340.00p 344.50p 331.50p 343.00p 133478
01/04/2019 337.50p 340.00p 325.50p 337.50p 249228
29/03/2019 328.80p 338.20p 313.80p 332.00p 346392
28/03/2019 319.60p 328.60p 309.80p 322.60p 169440
27/03/2019 320.00p 320.00p 313.60p 320.00p 138693
26/03/2019 305.00p 319.20p 305.00p 314.00p 188356
25/03/2019 320.00p 320.00p 305.00p 312.00p 290080
22/03/2019 330.00p 330.00p 310.80p 314.00p 300445
21/03/2019 334.60p 334.60p 322.80p 327.60p 153738
20/03/2019 338.80p 338.80p 329.80p 330.40p 141318
19/03/2019 332.80p 338.00p 325.40p 333.00p 577564
18/03/2019 329.00p 336.20p 326.00p 331.00p 194965
15/03/2019 320.20p 333.20p 320.00p 331.00p 1211696
14/03/2019 320.60p 331.00p 320.60p 322.00p 595187
13/03/2019 325.00p 329.00p 323.20p 325.00p 324654
12/03/2019 348.40p 348.40p 327.40p 328.20p 386649
11/03/2019 319.00p 346.00p 319.00p 340.60p 494753
08/03/2019 305.00p 310.60p 304.40p 306.40p 125192
07/03/2019 317.00p 318.00p 309.40p 311.60p 164462
06/03/2019 315.60p 322.00p 314.40p 315.00p 242738
05/03/2019 322.00p 324.20p 318.20p 319.60p 168531
04/03/2019 315.00p 324.40p 315.00p 318.80p 171883
01/03/2019 315.00p 323.40p 310.40p 321.60p 257611
28/02/2019 305.40p 310.20p 303.20p 310.20p 353109
27/02/2019 303.20p 306.60p 297.80p 306.60p 205954
26/02/2019 299.80p 306.00p 297.00p 302.40p 292890
25/02/2019 294.20p 298.80p 294.20p 297.80p 174439
22/02/2019 302.80p 302.80p 296.60p 298.20p 173492
21/02/2019 290.00p 301.80p 290.00p 299.80p 288592
20/02/2019 285.60p 296.40p 285.60p 295.20p 310482
19/02/2019 294.00p 294.00p 286.40p 292.20p 168465
18/02/2019 285.00p 293.60p 279.58p 290.80p 255621
15/02/2019 283.00p 283.00p 275.00p 280.80p 192524
14/02/2019 280.00p 288.20p 275.00p 275.80p 110987
13/02/2019 280.00p 290.00p 280.00p 283.40p 252140
12/02/2019 275.40p 286.00p 275.40p 284.60p 269431
11/02/2019 270.00p 280.00p 270.00p 278.80p 201436
08/02/2019 272.00p 279.00p 268.60p 270.20p 264208
07/02/2019 282.00p 282.20p 272.60p 273.80p 82073
06/02/2019 275.00p 284.80p 275.00p 280.80p 139084
05/02/2019 280.00p 281.40p 275.20p 281.00p 339889
04/02/2019 270.00p 278.60p 270.00p 278.00p 153463
01/02/2019 280.00p 280.00p 270.60p 275.20p 210120
31/01/2019 280.00p 285.00p 273.80p 276.60p 250114
30/01/2019 282.40p 287.40p 280.60p 284.80p 216415
29/01/2019 282.20p 287.40p 282.20p 284.20p 248561
28/01/2019 286.00p 291.60p 283.60p 284.00p 100686
25/01/2019 282.40p 291.40p 282.40p 287.20p 160577
24/01/2019 280.00p 290.40p 280.00p 288.40p 245609
23/01/2019 287.80p 287.80p 282.20p 284.80p 415630
22/01/2019 281.20p 288.40p 275.00p 287.60p 761867
21/01/2019 274.20p 282.80p 272.20p 275.80p 82774
18/01/2019 270.40p 282.80p 270.40p 276.60p 387946
17/01/2019 267.00p 276.60p 267.00p 276.60p 159262
16/01/2019 269.80p 275.80p 265.00p 272.60p 446491
15/01/2019 269.80p 269.80p 262.20p 264.00p 152227
14/01/2019 274.00p 274.00p 260.80p 263.80p 344092
11/01/2019 266.60p 274.00p 264.62p 269.80p 539486
10/01/2019 264.20p 271.80p 263.80p 265.80p 315175
09/01/2019 264.20p 271.40p 262.40p 263.60p 166442
08/01/2019 271.80p 271.80p 266.80p 269.40p 267274
07/01/2019 269.80p 269.80p 262.00p 266.00p 198342
04/01/2019 263.20p 265.80p 257.80p 265.80p 188722
03/01/2019 258.40p 260.60p 253.00p 259.60p 374706
02/01/2019 255.80p 255.80p 245.80p 254.80p 325815
31/12/2018 254.00p 254.00p 248.40p 250.00p 130193
28/12/2018 244.00p 251.60p 241.40p 251.60p 183762
27/12/2018 242.80p 246.40p 239.40p 241.60p 211054
24/12/2018 242.00p 242.00p 237.80p 238.60p 27265
21/12/2018 236.80p 239.40p 230.80p 237.00p 1301042
20/12/2018 232.40p 238.20p 231.00p 231.00p 623579

*Close Price adjusted for both dividends and splits