The Character Group (CCT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Character Group

Date Open High Low Close* Volume
30/12/2016 510.00p 518.00p 502.00p 510.00p 1650
29/12/2016 510.00p 518.00p 502.00p 510.00p 5799
28/12/2016 510.00p 519.50p 502.00p 510.00p 5201
23/12/2016 510.00p 519.50p 503.00p 510.00p 5999
22/12/2016 510.00p 519.50p 503.00p 510.00p 4853
21/12/2016 507.50p 514.50p 500.00p 510.00p 8092
20/12/2016 502.50p 515.00p 495.00p 507.50p 42123
19/12/2016 492.50p 515.00p 492.50p 502.50p 25938
16/12/2016 495.00p 500.00p 480.00p 492.50p 29176
15/12/2016 508.50p 510.00p 490.75p 495.00p 17955
14/12/2016 506.00p 512.00p 505.00p 508.50p 12006
13/12/2016 525.00p 525.00p 500.00p 510.00p 29186
12/12/2016 525.00p 532.00p 517.00p 525.00p 37390
09/12/2016 523.50p 535.00p 521.12p 525.00p 16079
08/12/2016 524.50p 532.00p 518.40p 525.00p 70150
07/12/2016 526.00p 528.00p 515.00p 524.50p 212097
06/12/2016 510.00p 527.75p 506.20p 525.00p 54703
05/12/2016 496.00p 520.00p 491.00p 510.00p 76426
02/12/2016 475.00p 501.00p 472.20p 500.00p 41963
01/12/2016 447.50p 488.00p 440.00p 475.00p 103970
30/11/2016 445.00p 445.00p 430.00p 435.00p 10133
29/11/2016 445.00p 455.00p 435.00p 445.00p 26708
28/11/2016 447.50p 450.00p 432.00p 445.00p 21399
25/11/2016 445.00p 450.00p 440.00p 450.00p 21000
24/11/2016 457.50p 465.00p 442.00p 445.00p 22675
23/11/2016 457.50p 463.50p 452.00p 457.50p 2685
22/11/2016 455.00p 463.50p 455.00p 457.50p 4327
21/11/2016 455.00p 459.00p 450.00p 455.00p 3572
18/11/2016 452.50p 459.00p 447.00p 455.00p 19444
17/11/2016 465.00p 465.00p 450.00p 452.50p 20057
16/11/2016 465.00p 465.00p 460.00p 465.00p 3813
15/11/2016 457.50p 469.00p 455.50p 465.00p 6036
14/11/2016 450.00p 463.00p 450.00p 457.50p 2394
11/11/2016 447.50p 460.00p 440.00p 450.00p 11904
10/11/2016 437.50p 453.50p 430.00p 447.50p 44935
09/11/2016 437.50p 440.00p 425.00p 437.50p 17956
08/11/2016 440.00p 444.00p 435.00p 440.00p 4163
07/11/2016 437.50p 443.50p 437.00p 440.00p 7267
04/11/2016 452.50p 452.50p 435.00p 437.50p 17388
03/11/2016 452.50p 460.00p 445.00p 452.50p 3830
02/11/2016 455.00p 457.75p 445.18p 452.50p 13412
01/11/2016 450.00p 458.50p 447.00p 455.00p 12726
31/10/2016 452.50p 456.90p 445.00p 450.00p 6446
28/10/2016 452.50p 457.90p 441.50p 452.50p 31587
27/10/2016 452.50p 459.25p 450.25p 452.50p 6898
26/10/2016 430.00p 460.00p 423.00p 452.50p 111103
25/10/2016 430.00p 438.00p 430.00p 436.75p 7844
24/10/2016 430.00p 437.00p 423.00p 430.00p 10902
21/10/2016 430.00p 439.00p 422.00p 430.00p 7059
20/10/2016 425.00p 432.12p 422.08p 431.00p 15720
19/10/2016 430.00p 431.00p 420.00p 431.00p 13622
18/10/2016 430.00p 435.00p 420.15p 430.00p 10500
17/10/2016 442.50p 442.50p 414.00p 430.00p 56451
14/10/2016 447.50p 453.50p 435.00p 447.50p 29374
13/10/2016 457.50p 458.00p 432.00p 447.50p 45269
12/10/2016 460.00p 463.00p 450.00p 455.00p 16351
11/10/2016 467.50p 467.50p 450.00p 460.00p 22758
10/10/2016 472.50p 476.25p 460.00p 467.50p 18670
07/10/2016 470.00p 484.25p 465.75p 472.50p 17961
06/10/2016 465.00p 475.00p 455.15p 470.00p 16513
05/10/2016 465.00p 470.00p 455.00p 465.00p 9444
04/10/2016 490.00p 490.00p 456.00p 469.00p 31232
03/10/2016 490.00p 499.85p 480.15p 490.00p 18840
30/09/2016 477.50p 500.00p 477.50p 490.00p 38867
29/09/2016 472.50p 479.00p 472.50p 475.00p 10430
28/09/2016 470.00p 481.00p 465.00p 472.50p 43366
27/09/2016 470.00p 475.00p 467.00p 470.00p 2983
26/09/2016 467.50p 474.00p 463.00p 470.00p 33747
23/09/2016 465.00p 479.00p 457.00p 467.50p 53756
22/09/2016 445.00p 475.00p 445.00p 465.00p 90017
21/09/2016 440.00p 449.00p 432.00p 442.00p 578988
20/09/2016 450.00p 450.35p 425.00p 439.75p 147755
19/09/2016 457.50p 460.00p 440.00p 450.00p 67555
16/09/2016 465.00p 469.00p 450.00p 467.00p 11786
15/09/2016 465.00p 468.00p 460.00p 465.00p 8041
14/09/2016 475.00p 490.00p 445.00p 465.00p 46908
13/09/2016 450.00p 475.00p 450.00p 475.00p 14981
12/09/2016 455.00p 455.00p 436.53p 450.00p 90001
09/09/2016 470.00p 472.50p 450.00p 455.00p 55539
08/09/2016 477.50p 480.00p 465.00p 470.00p 39442
07/09/2016 480.00p 487.00p 470.10p 480.00p 28282
06/09/2016 497.50p 498.00p 472.00p 480.00p 30455
05/09/2016 507.50p 513.00p 492.00p 497.50p 23444
02/09/2016 505.00p 512.75p 500.00p 507.50p 2677
01/09/2016 505.00p 512.75p 495.10p 505.00p 8666
31/08/2016 507.50p 518.00p 495.10p 505.00p 3778
30/08/2016 517.50p 523.00p 505.86p 507.50p 13841
26/08/2016 517.50p 523.50p 511.50p 517.50p 10299
25/08/2016 517.50p 521.95p 514.95p 517.50p 6386
24/08/2016 512.50p 522.00p 510.00p 520.00p 26698
23/08/2016 512.50p 517.00p 505.00p 512.50p 6782
22/08/2016 505.00p 514.00p 500.00p 512.50p 55455
19/08/2016 505.00p 514.00p 498.20p 505.00p 3982
18/08/2016 505.00p 515.00p 498.00p 505.00p 8713
17/08/2016 505.00p 514.90p 499.04p 505.00p 20166
16/08/2016 505.00p 514.90p 500.00p 505.00p 1159
15/08/2016 505.00p 514.90p 500.00p 505.00p 6613
12/08/2016 510.00p 517.00p 495.00p 505.00p 6591
11/08/2016 507.50p 511.00p 500.00p 510.00p 4438
10/08/2016 500.00p 515.00p 500.00p 507.50p 14609
09/08/2016 490.00p 510.00p 490.00p 490.00p 29160
08/08/2016 477.50p 495.00p 472.00p 490.00p 7860
05/08/2016 465.00p 485.00p 463.00p 477.50p 8338
04/08/2016 470.00p 477.30p 460.00p 465.00p 6594
03/08/2016 470.00p 477.40p 467.00p 470.00p 5376
02/08/2016 470.00p 478.00p 467.00p 470.00p 17580
01/08/2016 472.50p 480.00p 465.00p 470.00p 56622
29/07/2016 470.00p 480.00p 470.00p 472.50p 19423
28/07/2016 470.00p 478.00p 470.00p 470.00p 24549
27/07/2016 470.00p 478.00p 460.13p 470.00p 4238
26/07/2016 471.00p 478.20p 460.00p 470.00p 5918
25/07/2016 485.00p 487.25p 470.00p 471.00p 18517
22/07/2016 485.00p 490.00p 476.64p 485.00p 12652
21/07/2016 490.00p 490.00p 485.00p 485.00p 6530
20/07/2016 485.00p 489.50p 485.00p 485.00p 4394
19/07/2016 485.00p 490.00p 485.00p 485.00p 11964
18/07/2016 484.00p 490.00p 483.00p 485.00p 16631
15/07/2016 472.50p 490.00p 467.00p 484.00p 37294
14/07/2016 465.00p 477.00p 463.60p 472.50p 42775
13/07/2016 467.50p 473.00p 461.00p 473.00p 58992
12/07/2016 457.50p 473.50p 457.50p 467.50p 15924
11/07/2016 435.00p 463.00p 435.00p 457.50p 19641
08/07/2016 432.50p 435.00p 425.00p 435.00p 6533
07/07/2016 437.50p 439.00p 428.00p 432.50p 14766
06/07/2016 470.00p 470.00p 420.00p 440.00p 60305
05/07/2016 470.00p 475.00p 460.00p 470.00p 16641
04/07/2016 475.00p 475.50p 465.50p 470.00p 7440
01/07/2016 475.00p 479.00p 471.00p 475.00p 21837
30/06/2016 475.00p 480.00p 470.00p 475.00p 52514
29/06/2016 465.00p 480.00p 462.00p 475.00p 30619
28/06/2016 465.00p 480.00p 455.50p 470.00p 34074
27/06/2016 505.00p 510.00p 450.00p 470.00p 126169
24/06/2016 517.50p 520.00p 490.00p 515.00p 68659
23/06/2016 525.00p 534.00p 515.00p 527.50p 113324
22/06/2016 525.00p 529.00p 515.00p 525.00p 25829
21/06/2016 522.50p 526.00p 515.00p 525.00p 74555
20/06/2016 517.50p 530.00p 515.00p 522.50p 101806
17/06/2016 507.50p 520.00p 507.00p 515.00p 22804
16/06/2016 517.50p 517.50p 505.00p 507.50p 19968
15/06/2016 512.50p 525.00p 506.00p 517.50p 59117
14/06/2016 512.50p 520.00p 510.70p 512.50p 18828
13/06/2016 530.00p 530.00p 505.00p 512.50p 27989
10/06/2016 530.00p 535.00p 520.00p 530.00p 8969
09/06/2016 530.00p 536.00p 515.50p 530.00p 4170
08/06/2016 530.00p 540.00p 520.00p 530.00p 3147
07/06/2016 532.50p 539.00p 521.00p 530.00p 70165
06/06/2016 535.00p 540.00p 530.00p 532.50p 24521
03/06/2016 542.50p 548.00p 500.00p 535.00p 37944
02/06/2016 540.00p 550.00p 525.00p 525.00p 23851
01/06/2016 547.50p 574.37p 520.00p 540.00p 44541
31/05/2016 567.50p 575.00p 535.00p 547.50p 33437
27/05/2016 567.50p 575.00p 560.00p 567.50p 20159
26/05/2016 567.50p 575.00p 561.00p 567.50p 33837
25/05/2016 560.00p 575.00p 560.00p 567.50p 105448
24/05/2016 560.00p 572.00p 550.00p 560.00p 48654
23/05/2016 555.00p 568.33p 555.00p 557.50p 27452
20/05/2016 555.00p 565.00p 552.00p 555.00p 28120
19/05/2016 542.50p 562.60p 540.23p 555.00p 80232
18/05/2016 542.50p 543.85p 538.00p 542.50p 39707
17/05/2016 542.50p 548.00p 538.00p 542.50p 54465
16/05/2016 537.50p 546.50p 535.00p 542.50p 76545
13/05/2016 537.50p 542.00p 530.00p 537.50p 36797
12/05/2016 522.50p 547.00p 515.00p 537.50p 1567873
11/05/2016 522.50p 530.00p 518.00p 522.50p 22665
10/05/2016 525.00p 530.00p 522.50p 522.50p 46073
09/05/2016 517.50p 535.00p 508.20p 525.00p 84839
06/05/2016 517.50p 525.00p 511.00p 517.50p 7009
05/05/2016 517.50p 518.00p 510.00p 517.50p 6347
04/05/2016 517.50p 518.00p 510.00p 517.50p 8577
03/05/2016 517.50p 522.00p 512.00p 517.50p 27241
29/04/2016 517.50p 520.00p 511.00p 517.50p 20248
28/04/2016 517.50p 520.00p 510.75p 517.50p 46770
27/04/2016 520.00p 522.50p 505.00p 517.50p 63049
26/04/2016 512.50p 515.00p 505.00p 512.50p 45635
25/04/2016 512.50p 515.00p 505.00p 512.50p 7474
22/04/2016 512.50p 519.00p 506.00p 512.50p 29033
21/04/2016 512.50p 517.00p 506.00p 512.50p 10620
20/04/2016 512.50p 515.00p 506.00p 512.50p 7400
19/04/2016 512.50p 520.00p 507.00p 512.50p 21905
18/04/2016 512.50p 515.00p 511.00p 512.50p 22433
15/04/2016 507.50p 515.00p 507.50p 512.50p 14718
14/04/2016 512.50p 519.00p 502.00p 507.50p 7562
13/04/2016 512.50p 519.00p 510.00p 512.50p 10757
12/04/2016 517.50p 523.50p 508.00p 512.50p 11362
11/04/2016 522.50p 530.00p 515.00p 520.00p 37218
08/04/2016 507.50p 530.00p 507.50p 522.50p 242632
07/04/2016 506.00p 510.00p 503.60p 507.50p 44943
06/04/2016 506.00p 510.00p 504.88p 506.00p 14919
05/04/2016 505.00p 509.85p 501.10p 506.00p 34787
04/04/2016 490.00p 510.00p 490.00p 505.00p 26780
01/04/2016 482.50p 504.00p 482.50p 490.00p 41041
31/03/2016 477.50p 485.00p 475.00p 482.50p 10770
30/03/2016 475.00p 479.55p 475.00p 477.50p 24817
29/03/2016 475.00p 480.00p 470.00p 475.00p 9202
24/03/2016 475.00p 477.90p 470.15p 475.00p 3259
23/03/2016 475.00p 477.90p 470.00p 477.00p 9400
22/03/2016 477.50p 478.00p 470.00p 475.00p 10633
21/03/2016 487.50p 490.50p 472.00p 477.50p 11920
18/03/2016 488.50p 492.00p 480.00p 487.50p 9200
17/03/2016 502.50p 502.50p 485.00p 488.50p 3262

*Close Price adjusted for both dividends and splits