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
07/03/2018 320.00p 320.00p 315.50p 318.50p 67913
06/03/2018 320.00p 320.00p 310.50p 320.00p 188668
05/03/2018 310.00p 318.50p 310.00p 317.50p 56205
02/03/2018 310.00p 320.00p 310.00p 316.00p 173430
01/03/2018 325.00p 325.00p 314.00p 316.00p 342486
28/02/2018 315.00p 320.00p 315.00p 318.00p 149134
27/02/2018 315.00p 321.00p 310.00p 320.00p 603194
26/02/2018 306.00p 315.00p 306.00p 315.00p 42033
23/02/2018 302.50p 314.50p 302.50p 314.50p 93788
22/02/2018 304.00p 309.50p 302.00p 305.00p 100370
21/02/2018 308.00p 308.00p 302.00p 305.00p 65274
20/02/2018 300.00p 307.00p 296.00p 303.00p 195536
19/02/2018 308.00p 310.00p 304.50p 306.50p 138285
16/02/2018 302.50p 308.50p 302.50p 307.50p 68478
15/02/2018 292.50p 305.50p 292.50p 300.00p 420087
14/02/2018 305.00p 315.50p 299.00p 303.00p 257229
13/02/2018 310.00p 317.50p 304.70p 315.00p 56664
12/02/2018 300.00p 313.00p 300.00p 305.00p 74744
09/02/2018 300.00p 312.50p 300.00p 309.50p 159022
08/02/2018 312.00p 312.00p 302.00p 310.50p 234264
07/02/2018 305.00p 313.50p 300.50p 305.00p 355068
06/02/2018 297.50p 312.50p 286.50p 310.00p 203268
05/02/2018 325.50p 333.00p 302.20p 313.00p 677300
02/02/2018 324.00p 336.50p 323.65p 336.00p 190661
01/02/2018 318.50p 330.50p 318.50p 325.00p 627821
31/01/2018 322.00p 324.50p 317.00p 323.00p 180798
30/01/2018 320.00p 327.83p 316.50p 320.00p 154950
29/01/2018 332.00p 332.00p 325.50p 329.50p 109873
26/01/2018 325.00p 334.50p 324.00p 329.00p 364426
25/01/2018 312.50p 330.00p 306.00p 324.00p 292420
24/01/2018 308.00p 308.00p 302.00p 307.00p 30155
23/01/2018 320.00p 321.35p 306.50p 308.00p 104882
22/01/2018 305.00p 320.80p 305.00p 318.00p 1518371
19/01/2018 300.00p 311.50p 299.50p 308.50p 246466
18/01/2018 293.50p 301.00p 291.50p 300.00p 402877
17/01/2018 289.50p 295.00p 288.50p 292.00p 539147
16/01/2018 285.50p 290.00p 285.50p 289.00p 1714001
15/01/2018 285.00p 288.50p 282.50p 287.50p 1892555
12/01/2018 282.00p 285.00p 282.00p 285.00p 256214
11/01/2018 280.00p 285.00p 280.00p 282.00p 242265
10/01/2018 280.00p 283.50p 278.50p 282.00p 298763
09/01/2018 285.00p 285.00p 279.90p 282.00p 183127
08/01/2018 284.00p 285.81p 283.00p 285.00p 225189
05/01/2018 285.50p 289.55p 283.00p 285.00p 111655
04/01/2018 292.50p 297.50p 288.00p 289.00p 202476
03/01/2018 280.00p 300.00p 279.17p 293.50p 505325
02/01/2018 281.00p 289.50p 275.00p 277.50p 135653
29/12/2017 286.50p 288.25p 282.00p 282.25p 67288
28/12/2017 283.25p 292.25p 280.00p 288.25p 312885
27/12/2017 279.75p 281.25p 271.25p 277.50p 122482
22/12/2017 270.00p 279.00p 269.00p 276.50p 199678
21/12/2017 270.00p 271.75p 261.25p 268.00p 199288
20/12/2017 263.00p 263.00p 259.25p 261.25p 53371
19/12/2017 252.25p 261.00p 249.00p 258.00p 157562
18/12/2017 255.00p 255.00p 246.00p 252.00p 191143
15/12/2017 255.00p 255.00p 247.00p 251.00p 3770302
14/12/2017 258.00p 261.25p 256.00p 256.75p 236661
13/12/2017 259.00p 259.00p 252.25p 258.00p 574208
12/12/2017 259.50p 259.50p 252.75p 254.75p 389846
11/12/2017 259.50p 259.50p 253.00p 256.75p 191525
08/12/2017 261.50p 261.75p 257.00p 259.50p 363992
07/12/2017 261.00p 263.00p 255.00p 257.00p 265511
06/12/2017 256.75p 265.00p 253.00p 260.75p 440500
05/12/2017 255.00p 263.75p 253.00p 262.00p 339681
04/12/2017 251.00p 257.25p 249.25p 257.00p 613968
01/12/2017 241.25p 252.75p 241.00p 249.00p 460775
30/11/2017 242.00p 244.25p 239.00p 242.00p 481005
29/11/2017 236.00p 240.00p 236.00p 238.00p 420931
28/11/2017 235.00p 240.50p 235.00p 237.00p 532509
27/11/2017 232.75p 242.00p 232.71p 237.50p 501485
24/11/2017 235.00p 239.50p 230.00p 235.00p 215311
23/11/2017 232.25p 237.41p 231.00p 235.00p 152125
22/11/2017 235.00p 237.00p 230.50p 235.00p 147546
21/11/2017 230.00p 237.50p 230.00p 235.50p 76134
20/11/2017 234.00p 236.25p 235.00p 235.50p 57755
17/11/2017 235.00p 238.00p 234.75p 235.50p 337844
16/11/2017 237.00p 238.00p 234.75p 234.75p 51777
15/11/2017 243.00p 243.00p 235.25p 235.25p 172357
14/11/2017 236.00p 238.75p 236.00p 236.00p 126694
13/11/2017 240.00p 243.00p 235.00p 238.50p 386407
10/11/2017 238.00p 240.00p 237.25p 238.75p 144420
09/11/2017 235.00p 240.50p 234.00p 239.00p 233851
08/11/2017 237.00p 240.00p 235.00p 238.00p 303840
07/11/2017 233.00p 235.00p 232.00p 233.00p 159670
06/11/2017 234.00p 235.34p 230.25p 233.25p 790572
03/11/2017 235.00p 235.00p 231.50p 232.00p 443825
02/11/2017 230.00p 235.00p 230.00p 234.00p 485961
01/11/2017 230.75p 232.50p 228.10p 232.25p 154618
31/10/2017 229.25p 231.25p 229.25p 230.25p 66165
30/10/2017 230.00p 232.00p 229.00p 230.00p 78903
27/10/2017 229.00p 230.75p 227.50p 229.00p 119339
26/10/2017 235.00p 235.00p 227.50p 228.75p 544640
25/10/2017 235.00p 236.00p 231.25p 234.00p 89669
24/10/2017 235.00p 236.75p 231.25p 236.00p 422921
23/10/2017 235.75p 237.75p 235.00p 236.00p 50906
20/10/2017 235.00p 236.75p 235.00p 236.50p 44500
19/10/2017 235.25p 240.25p 235.00p 235.00p 165193
18/10/2017 237.00p 240.00p 233.00p 240.00p 652003
17/10/2017 244.75p 244.75p 235.50p 237.25p 459713
16/10/2017 246.25p 246.50p 242.25p 244.50p 653899
13/10/2017 237.75p 248.25p 237.50p 246.00p 1672661
12/10/2017 238.00p 239.00p 235.50p 237.50p 258259
11/10/2017 238.00p 244.00p 237.00p 244.00p 35008
10/10/2017 233.75p 238.00p 230.00p 238.00p 108102
09/10/2017 232.25p 233.50p 231.75p 233.50p 193016
06/10/2017 234.50p 234.50p 230.75p 232.50p 251788
05/10/2017 233.25p 235.50p 232.50p 234.00p 147102
04/10/2017 238.00p 238.00p 232.50p 233.00p 314784
03/10/2017 236.00p 238.75p 235.00p 238.00p 835601
02/10/2017 239.00p 242.00p 237.00p 237.00p 534811
29/09/2017 238.00p 245.00p 237.00p 240.00p 8407095

*Close Price adjusted for both dividends and splits