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
19/12/2018 236.40p 238.00p 232.00p 237.20p 246040
18/12/2018 245.40p 245.40p 237.00p 237.00p 193328
17/12/2018 244.60p 244.60p 237.80p 238.60p 228009
14/12/2018 238.60p 243.20p 235.00p 242.00p 513790
13/12/2018 237.40p 245.20p 237.40p 242.80p 390078
12/12/2018 235.00p 240.80p 235.00p 240.80p 558365
11/12/2018 228.20p 240.80p 228.20p 238.00p 508520
10/12/2018 239.00p 239.00p 228.80p 228.80p 448620
07/12/2018 236.00p 241.80p 232.60p 232.60p 389865
06/12/2018 241.00p 241.00p 228.00p 232.00p 424715
05/12/2018 224.20p 239.80p 224.13p 238.00p 541975
04/12/2018 237.60p 237.80p 229.00p 229.20p 279404
03/12/2018 240.00p 241.60p 235.00p 235.00p 318131
30/11/2018 240.00p 241.20p 234.60p 235.40p 251779
29/11/2018 245.20p 249.80p 240.00p 241.00p 528731
28/11/2018 251.80p 252.60p 242.20p 244.80p 380657
27/11/2018 254.20p 257.00p 248.80p 251.60p 519908
26/11/2018 250.00p 254.40p 250.00p 254.40p 271833
23/11/2018 248.00p 250.41p 246.00p 249.20p 190589
22/11/2018 257.00p 257.00p 245.80p 248.20p 259185
21/11/2018 253.00p 256.00p 249.00p 249.80p 321335
20/11/2018 257.40p 258.80p 253.40p 253.40p 522973
19/11/2018 262.00p 272.00p 258.60p 258.60p 627862
16/11/2018 281.80p 281.80p 264.60p 265.00p 396127
15/11/2018 297.80p 297.80p 273.20p 278.00p 561457
14/11/2018 295.40p 302.87p 290.40p 293.60p 494484
13/11/2018 306.00p 309.00p 296.80p 299.00p 830541
12/11/2018 307.00p 307.00p 297.80p 298.40p 351601
09/11/2018 297.00p 306.80p 295.20p 305.00p 480857
08/11/2018 295.00p 304.00p 295.00p 298.60p 319235
07/11/2018 292.20p 301.20p 292.20p 295.00p 194989
06/11/2018 296.40p 300.59p 294.60p 294.60p 209209
05/11/2018 300.00p 307.41p 299.20p 299.40p 244129
02/11/2018 302.00p 311.60p 302.00p 308.00p 294293
01/11/2018 293.80p 302.80p 291.80p 298.60p 327145
31/10/2018 288.40p 292.80p 286.80p 290.60p 252664
30/10/2018 284.40p 285.00p 279.40p 283.20p 361693
29/10/2018 282.20p 292.80p 279.68p 284.40p 196884
26/10/2018 282.20p 285.00p 277.86p 281.40p 321846
25/10/2018 274.00p 291.60p 274.00p 287.80p 744791
24/10/2018 278.40p 287.40p 275.00p 282.00p 291554
23/10/2018 282.00p 284.20p 275.32p 278.80p 319026
22/10/2018 294.00p 294.00p 285.00p 288.60p 297584
19/10/2018 285.00p 288.60p 280.80p 288.20p 335268
18/10/2018 291.40p 295.40p 285.60p 286.80p 332662
17/10/2018 297.40p 301.00p 288.80p 290.40p 362229
16/10/2018 299.80p 302.60p 293.60p 297.80p 338513
15/10/2018 309.00p 309.00p 295.60p 297.60p 213411
12/10/2018 299.80p 308.60p 299.80p 302.00p 439116
11/10/2018 308.60p 310.00p 302.60p 302.60p 335723
10/10/2018 301.40p 312.40p 301.31p 310.00p 1174576
09/10/2018 311.00p 313.40p 306.40p 307.00p 315664
08/10/2018 319.80p 320.00p 310.80p 311.00p 546783
05/10/2018 322.20p 322.40p 318.40p 319.80p 512322
04/10/2018 330.00p 330.00p 323.00p 325.00p 523138
03/10/2018 331.20p 331.20p 328.00p 329.00p 111505
02/10/2018 332.00p 332.20p 324.59p 330.00p 269953
01/10/2018 336.20p 339.80p 331.20p 332.20p 368828
28/09/2018 344.00p 344.00p 334.40p 334.80p 328354
27/09/2018 347.60p 347.60p 335.60p 342.20p 353364
26/09/2018 349.60p 351.40p 343.20p 345.40p 338871
25/09/2018 347.20p 354.80p 345.80p 346.20p 480589
24/09/2018 348.80p 350.00p 343.00p 347.20p 319961
21/09/2018 350.60p 350.60p 341.20p 348.80p 4334855
20/09/2018 345.40p 350.80p 340.40p 345.40p 356538
19/09/2018 343.80p 350.00p 341.20p 349.00p 550823
18/09/2018 338.00p 352.00p 338.00p 345.60p 528693
17/09/2018 345.00p 346.30p 339.00p 341.20p 493808
14/09/2018 326.40p 346.20p 321.16p 343.60p 586521
13/09/2018 342.80p 343.60p 331.40p 332.00p 354752
12/09/2018 335.00p 343.60p 335.00p 341.00p 476567
11/09/2018 340.20p 347.60p 335.00p 337.00p 414324
10/09/2018 336.60p 346.80p 334.00p 343.00p 248029
07/09/2018 353.60p 355.40p 335.21p 342.20p 489479
06/09/2018 355.20p 355.20p 340.00p 351.40p 16088303
05/09/2018 338.20p 362.80p 338.20p 361.00p 314044
04/09/2018 367.00p 367.00p 338.40p 346.80p 615593
03/09/2018 362.40p 363.80p 358.80p 360.80p 144762
31/08/2018 352.00p 360.80p 352.00p 358.20p 234515
30/08/2018 356.00p 365.60p 352.80p 358.60p 460495
29/08/2018 370.40p 372.92p 357.80p 363.60p 540094
28/08/2018 354.00p 374.39p 353.80p 362.40p 793385
24/08/2018 351.80p 354.00p 345.00p 350.80p 217141
23/08/2018 339.40p 351.80p 338.40p 347.60p 519161
22/08/2018 340.00p 343.80p 335.00p 337.80p 448208
21/08/2018 336.00p 343.00p 332.80p 335.20p 576645
20/08/2018 328.80p 334.80p 328.40p 332.80p 198309
17/08/2018 332.60p 346.00p 327.00p 328.80p 210013
16/08/2018 332.00p 344.80p 332.00p 339.00p 188067
15/08/2018 337.20p 341.60p 335.60p 336.60p 169568
14/08/2018 343.60p 343.60p 338.00p 338.00p 263760
13/08/2018 344.00p 349.00p 342.00p 344.00p 93563
10/08/2018 343.00p 350.80p 339.15p 344.00p 176745
09/08/2018 345.00p 345.00p 334.60p 336.80p 63562
08/08/2018 345.00p 345.00p 336.45p 338.10p 74010
07/08/2018 335.70p 344.90p 332.55p 339.10p 102813
06/08/2018 343.25p 346.00p 341.26p 343.10p 49148
03/08/2018 345.90p 345.90p 337.45p 340.00p 33490
02/08/2018 345.95p 345.95p 336.50p 340.00p 132329
01/08/2018 330.25p 350.50p 330.25p 346.40p 230822
31/07/2018 338.00p 339.69p 334.80p 338.65p 101938
30/07/2018 335.00p 341.75p 333.03p 339.10p 81730
27/07/2018 334.00p 336.00p 330.05p 332.85p 84304
26/07/2018 338.00p 338.00p 331.30p 335.00p 89938
25/07/2018 355.00p 355.00p 330.05p 338.40p 267410
24/07/2018 345.00p 358.00p 343.60p 351.75p 114078
23/07/2018 340.00p 350.05p 338.00p 343.15p 128483
20/07/2018 338.35p 349.30p 320.10p 346.45p 142961
19/07/2018 348.00p 350.60p 343.30p 347.15p 46053
18/07/2018 345.10p 351.00p 345.10p 349.25p 110250
17/07/2018 351.90p 351.90p 348.00p 348.00p 86233
16/07/2018 341.55p 354.25p 341.55p 344.00p 75265
13/07/2018 356.00p 356.00p 348.05p 350.60p 90231
12/07/2018 348.15p 358.00p 345.00p 352.00p 84797
11/07/2018 346.30p 350.00p 345.20p 349.55p 153113
10/07/2018 350.10p 351.50p 347.45p 349.00p 87198
09/07/2018 348.20p 353.00p 346.75p 352.15p 184710
06/07/2018 345.60p 349.85p 340.00p 349.10p 191741
05/07/2018 338.65p 341.70p 334.80p 339.00p 208214
04/07/2018 345.55p 345.55p 335.80p 340.00p 113368
03/07/2018 336.00p 337.00p 324.55p 337.00p 168496
02/07/2018 325.35p 339.85p 325.35p 335.30p 135481
29/06/2018 330.00p 336.00p 321.65p 333.30p 158255
28/06/2018 315.75p 328.10p 313.00p 328.00p 255986
27/06/2018 316.00p 319.65p 311.30p 318.20p 108102
26/06/2018 316.00p 316.90p 311.15p 316.90p 94015
25/06/2018 321.50p 321.50p 314.70p 316.35p 92656
22/06/2018 321.00p 325.95p 321.00p 322.75p 110628
21/06/2018 322.90p 325.90p 321.00p 323.00p 86681
20/06/2018 327.95p 327.95p 321.85p 325.05p 78528
19/06/2018 327.30p 327.30p 321.55p 324.70p 90365
18/06/2018 331.10p 333.65p 327.40p 328.15p 120293
15/06/2018 345.90p 346.20p 330.50p 330.50p 1183354
14/06/2018 336.20p 352.35p 329.00p 347.00p 724985
13/06/2018 329.05p 337.85p 329.05p 334.80p 219820
12/06/2018 322.00p 328.00p 319.65p 326.95p 442909
11/06/2018 323.90p 325.25p 317.65p 320.40p 125916
08/06/2018 314.50p 325.85p 314.50p 321.10p 152543
07/06/2018 310.00p 324.35p 310.00p 322.00p 249607
06/06/2018 315.80p 323.70p 314.95p 317.25p 255149
05/06/2018 310.00p 316.35p 306.90p 315.95p 189394
04/06/2018 309.65p 310.60p 303.65p 308.75p 196946
01/06/2018 308.20p 311.75p 304.00p 305.80p 190551
31/05/2018 306.60p 306.60p 302.00p 303.00p 2507669
30/05/2018 305.00p 307.75p 299.85p 303.00p 295851
29/05/2018 312.90p 319.35p 306.95p 307.00p 183932
25/05/2018 315.05p 325.50p 315.05p 315.05p 127770
24/05/2018 324.00p 324.00p 315.05p 319.00p 197436
23/05/2018 324.00p 325.50p 319.30p 319.30p 77773
22/05/2018 324.00p 330.00p 322.55p 325.00p 150597
21/05/2018 319.40p 325.35p 316.31p 324.00p 186388
18/05/2018 317.00p 320.30p 308.65p 319.30p 489066
17/05/2018 314.00p 315.60p 311.90p 314.20p 173425
16/05/2018 310.40p 316.95p 309.15p 314.20p 419888
15/05/2018 307.05p 319.25p 307.05p 310.00p 740058
14/05/2018 308.05p 310.20p 304.80p 305.20p 190476
11/05/2018 308.10p 309.00p 304.55p 304.80p 206829
10/05/2018 310.00p 310.00p 305.75p 305.90p 89920
09/05/2018 306.95p 310.00p 306.10p 308.75p 97075
08/05/2018 305.20p 312.00p 302.72p 304.00p 819840
04/05/2018 300.75p 304.60p 298.00p 300.70p 151819
03/05/2018 295.00p 304.50p 290.70p 300.00p 536785
02/05/2018 290.00p 298.90p 288.10p 298.90p 554140
01/05/2018 306.00p 306.00p 288.40p 288.45p 25909972
30/04/2018 315.00p 317.00p 312.85p 314.60p 200967
27/04/2018 310.00p 316.95p 310.00p 313.35p 37598
26/04/2018 315.75p 317.95p 310.00p 311.85p 58978
25/04/2018 320.80p 321.85p 315.45p 316.00p 70484
24/04/2018 318.80p 327.00p 318.05p 322.00p 148916
23/04/2018 303.05p 317.35p 303.05p 315.50p 195168
20/04/2018 305.05p 311.70p 305.05p 309.70p 89775
19/04/2018 310.60p 311.00p 306.40p 308.90p 115055
18/04/2018 312.10p 312.10p 305.00p 308.65p 428517
17/04/2018 310.00p 314.00p 309.30p 311.85p 108435
16/04/2018 306.00p 311.35p 301.40p 311.00p 165081
13/04/2018 304.25p 310.00p 298.00p 304.50p 226754
12/04/2018 298.00p 301.95p 298.00p 299.40p 110888
11/04/2018 300.25p 304.30p 298.00p 299.00p 231135
10/04/2018 310.00p 310.00p 302.00p 302.40p 50167
09/04/2018 305.15p 312.05p 300.05p 301.40p 113980
06/04/2018 296.00p 310.15p 296.00p 308.00p 355085
05/04/2018 297.50p 300.50p 290.55p 300.00p 61603
04/04/2018 299.50p 299.50p 291.00p 295.00p 119529
03/04/2018 289.00p 300.00p 289.00p 296.00p 250875
29/03/2018 290.50p 300.00p 290.50p 296.00p 216895
28/03/2018 300.00p 300.00p 291.00p 297.00p 74868
27/03/2018 298.50p 305.00p 296.50p 297.00p 197107
26/03/2018 305.00p 305.00p 297.00p 298.50p 80826
23/03/2018 301.00p 307.50p 295.00p 299.00p 188670
22/03/2018 291.00p 310.00p 291.00p 302.00p 167632
21/03/2018 306.00p 309.00p 290.00p 298.00p 152206
20/03/2018 314.50p 324.57p 305.00p 310.00p 276166
19/03/2018 311.00p 318.00p 300.50p 308.50p 104760
16/03/2018 320.00p 321.90p 311.00p 314.00p 1398065
15/03/2018 325.00p 329.50p 317.00p 320.00p 81715
14/03/2018 325.00p 330.00p 325.00p 327.50p 440511
13/03/2018 326.50p 330.00p 320.50p 330.00p 331231
12/03/2018 315.00p 326.50p 315.00p 325.00p 175077
09/03/2018 324.00p 324.00p 315.00p 319.50p 53105
08/03/2018 319.50p 320.00p 316.00p 319.00p 138477

*Close Price adjusted for both dividends and splits