The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2010 128.00p 131.00p 126.00p 128.00p 92424
31/08/2010 128.00p 131.00p 126.10p 128.00p 11500
27/08/2010 128.00p 131.00p 128.00p 128.00p 5764
26/08/2010 128.00p 131.00p 126.84p 128.50p 10800
25/08/2010 127.50p 131.00p 126.00p 128.00p 24009
24/08/2010 125.00p 127.00p 122.00p 125.50p 213243
23/08/2010 126.50p 126.50p 122.00p 125.00p 23600
20/08/2010 124.50p 126.56p 120.00p 126.50p 78704
19/08/2010 124.50p 127.00p 124.50p 124.50p 0
18/08/2010 124.50p 125.50p 123.00p 124.50p 14871
17/08/2010 123.50p 125.00p 121.00p 124.50p 6285
16/08/2010 124.00p 124.00p 121.00p 123.50p 12000
13/08/2010 124.00p 126.00p 124.00p 124.00p 2229
12/08/2010 124.00p 124.00p 123.00p 124.00p 0
11/08/2010 124.00p 126.00p 124.00p 124.00p 0
10/08/2010 124.00p 126.00p 121.00p 124.00p 1000
09/08/2010 123.00p 126.00p 121.00p 124.00p 21550
06/08/2010 122.00p 124.02p 122.00p 123.00p 9000
05/08/2010 123.50p 124.00p 120.00p 122.00p 17725
04/08/2010 123.50p 124.00p 120.00p 123.50p 3500
03/08/2010 123.50p 126.00p 119.00p 122.50p 152000
02/08/2010 128.50p 128.50p 122.43p 123.50p 19517
30/07/2010 131.50p 132.00p 128.35p 131.50p 444
29/07/2010 131.50p 132.50p 131.00p 131.50p 55
28/07/2010 131.50p 134.30p 129.00p 131.50p 2242
27/07/2010 130.00p 134.30p 128.20p 131.50p 7500
26/07/2010 122.50p 132.00p 122.50p 130.00p 55460
23/07/2010 122.50p 123.50p 121.50p 122.50p 300
22/07/2010 122.50p 123.00p 120.05p 122.50p 844
21/07/2010 122.50p 124.00p 122.50p 122.50p 0
20/07/2010 122.50p 124.00p 120.50p 122.50p 1004
19/07/2010 123.50p 124.00p 121.00p 122.50p 1000
16/07/2010 123.50p 124.00p 123.00p 123.50p 0
15/07/2010 117.50p 129.80p 117.50p 124.50p 77478
14/07/2010 116.50p 118.25p 115.00p 117.50p 500
13/07/2010 117.00p 117.55p 113.00p 116.50p 41402
12/07/2010 118.00p 118.00p 113.00p 117.00p 20101
09/07/2010 118.50p 120.00p 115.00p 118.00p 18920
08/07/2010 118.50p 120.00p 115.35p 118.50p 482
07/07/2010 120.50p 120.50p 115.35p 118.50p 14185
06/07/2010 120.50p 121.70p 119.50p 120.50p 85
05/07/2010 120.50p 120.50p 119.50p 120.50p 0
02/07/2010 122.00p 122.00p 119.50p 120.50p 13361
01/07/2010 122.00p 125.00p 121.25p 122.00p 17551
30/06/2010 122.00p 125.00p 121.00p 122.00p 5000
29/06/2010 124.00p 125.00p 121.06p 122.00p 187
28/06/2010 126.50p 126.50p 123.50p 124.00p 5481
25/06/2010 128.00p 129.50p 126.04p 126.50p 1528
24/06/2010 128.00p 129.50p 126.00p 128.00p 15800
23/06/2010 134.50p 134.50p 128.00p 128.00p 42104
22/06/2010 135.50p 135.50p 132.00p 134.50p 11065
21/06/2010 136.00p 136.00p 132.50p 135.50p 10137
18/06/2010 136.00p 136.50p 133.66p 136.00p 9250
17/06/2010 134.00p 136.00p 133.66p 136.00p 100
16/06/2010 134.00p 135.50p 133.00p 134.00p 2878
15/06/2010 134.50p 135.00p 132.55p 134.00p 7921
14/06/2010 140.00p 140.00p 130.50p 134.50p 24205
11/06/2010 146.00p 146.00p 137.00p 141.00p 427956
10/06/2010 149.50p 150.00p 145.00p 146.00p 105945
09/06/2010 148.50p 151.40p 145.00p 149.50p 2281399
08/06/2010 138.50p 150.00p 136.25p 150.00p 205747
07/06/2010 138.50p 139.75p 136.25p 138.50p 24539
04/06/2010 138.50p 138.50p 138.00p 138.50p 0
03/06/2010 138.50p 138.50p 138.00p 138.50p 0
02/06/2010 138.50p 139.90p 136.25p 137.00p 37926
01/06/2010 138.50p 139.75p 136.05p 138.50p 16322
28/05/2010 138.50p 138.50p 136.20p 138.50p 16389
27/05/2010 138.50p 138.50p 136.00p 138.50p 38150
26/05/2010 138.50p 138.50p 136.25p 138.50p 6500
25/05/2010 138.50p 138.50p 136.00p 138.50p 140384
24/05/2010 138.50p 140.20p 136.25p 138.50p 96592
21/05/2010 138.50p 138.50p 136.25p 138.50p 10000
20/05/2010 138.00p 138.50p 136.25p 138.50p 15360
19/05/2010 138.50p 139.52p 136.00p 138.00p 28700
18/05/2010 138.00p 140.00p 136.20p 138.50p 62789
17/05/2010 137.00p 138.00p 136.00p 138.00p 378022
14/05/2010 141.00p 141.56p 136.00p 137.00p 66783
13/05/2010 141.00p 142.50p 139.00p 141.00p 23975
12/05/2010 140.50p 142.52p 139.00p 141.50p 16217
11/05/2010 133.50p 142.50p 132.78p 140.50p 100932
10/05/2010 132.50p 134.36p 130.55p 133.50p 3746
07/05/2010 132.50p 134.45p 130.00p 132.50p 38024
06/05/2010 129.00p 134.00p 129.00p 132.50p 119253
05/05/2010 128.00p 129.00p 125.00p 129.00p 18463
04/05/2010 121.00p 126.30p 120.70p 124.50p 756642
30/04/2010 120.50p 121.25p 120.50p 120.50p 13450
29/04/2010 121.50p 123.00p 120.50p 120.50p 838
28/04/2010 123.00p 124.80p 120.50p 121.50p 29658
27/04/2010 117.00p 127.75p 113.00p 124.00p 289597
26/04/2010 110.00p 112.50p 110.00p 111.00p 156250
23/04/2010 109.50p 111.00p 108.50p 110.00p 60000
22/04/2010 109.50p 110.00p 108.50p 109.50p 12251
21/04/2010 109.50p 110.00p 108.50p 109.50p 8551
20/04/2010 109.50p 109.50p 108.00p 109.50p 49329
19/04/2010 111.00p 111.00p 107.50p 109.50p 34053
16/04/2010 112.50p 112.50p 108.50p 111.00p 23000
15/04/2010 112.50p 112.50p 111.00p 112.50p 633
14/04/2010 112.50p 112.50p 111.00p 112.50p 1500
13/04/2010 113.00p 113.00p 111.50p 112.50p 8498
12/04/2010 109.00p 114.74p 109.00p 113.00p 27850
09/04/2010 108.50p 110.00p 106.50p 109.00p 15925
08/04/2010 108.50p 108.50p 106.50p 108.50p 3000
07/04/2010 108.50p 109.85p 106.50p 108.50p 40108
06/04/2010 108.50p 108.50p 106.50p 108.50p 3746
01/04/2010 106.50p 110.00p 106.50p 108.50p 65302
31/03/2010 106.50p 107.27p 106.50p 106.50p 7000
30/03/2010 107.00p 109.00p 106.50p 106.50p 977
29/03/2010 107.50p 110.00p 106.50p 107.00p 57098
26/03/2010 106.50p 114.00p 106.50p 107.50p 110053
25/03/2010 95.50p 108.00p 95.50p 105.00p 127199
24/03/2010 95.50p 97.90p 94.50p 95.50p 14850
23/03/2010 96.50p 96.50p 94.00p 95.50p 14000
22/03/2010 92.50p 98.50p 91.75p 96.50p 19182
19/03/2010 93.00p 94.50p 92.10p 92.50p 3100
18/03/2010 93.00p 94.50p 91.90p 93.00p 115
17/03/2010 93.50p 95.00p 91.44p 93.00p 11239
16/03/2010 91.50p 94.50p 91.50p 93.50p 5265
15/03/2010 87.50p 91.75p 87.00p 91.50p 61488
12/03/2010 86.50p 88.50p 86.50p 86.50p 0
11/03/2010 87.50p 88.50p 85.53p 86.50p 18146
10/03/2010 91.50p 91.50p 87.50p 87.50p 11015
09/03/2010 92.00p 92.50p 90.50p 91.50p 26990
08/03/2010 92.00p 93.50p 91.20p 92.00p 10794
05/03/2010 92.50p 93.07p 90.00p 92.00p 46415
04/03/2010 92.00p 92.67p 89.00p 92.50p 26338
03/03/2010 89.50p 90.50p 88.03p 89.50p 1000
02/03/2010 90.50p 90.50p 88.00p 89.50p 36393
01/03/2010 90.50p 90.50p 89.00p 90.50p 33461
26/02/2010 90.50p 91.00p 89.50p 90.50p 3500
25/02/2010 90.00p 90.60p 89.00p 90.50p 25498
24/02/2010 90.50p 90.50p 89.00p 90.00p 1000
23/02/2010 90.50p 90.50p 89.03p 90.50p 2961
22/02/2010 92.50p 92.50p 88.50p 90.50p 34036
19/02/2010 92.50p 92.50p 90.50p 92.50p 662
18/02/2010 91.00p 92.50p 90.50p 92.50p 5303
17/02/2010 89.50p 91.20p 87.50p 91.00p 9463
16/02/2010 89.00p 94.40p 88.00p 89.50p 64946
15/02/2010 104.00p 105.00p 87.00p 89.00p 1333301
12/02/2010 104.00p 105.00p 103.50p 104.00p 127716
11/02/2010 104.00p 105.00p 102.50p 104.00p 216458
10/02/2010 105.00p 105.00p 101.50p 105.00p 370124
09/02/2010 105.00p 105.00p 103.50p 105.00p 1003533
08/02/2010 105.50p 105.85p 103.50p 105.00p 365515
05/02/2010 99.50p 106.95p 97.00p 105.50p 843818
04/02/2010 95.50p 105.00p 95.50p 105.00p 280788
03/02/2010 92.00p 96.00p 92.00p 95.50p 144100
02/02/2010 92.00p 94.00p 91.50p 92.00p 48159
01/02/2010 85.50p 92.00p 85.50p 92.00p 103010
29/01/2010 87.00p 87.78p 84.02p 86.00p 143762
28/01/2010 84.50p 88.50p 84.05p 87.00p 160291
27/01/2010 80.00p 86.00p 78.00p 84.50p 307328
26/01/2010 77.00p 81.50p 74.90p 78.00p 136119
25/01/2010 72.00p 75.50p 72.00p 75.00p 59224
22/01/2010 78.00p 78.00p 72.00p 72.00p 60100
21/01/2010 78.00p 79.50p 75.00p 78.00p 40720
20/01/2010 80.00p 82.50p 76.00p 78.00p 135338
19/01/2010 74.50p 76.50p 74.10p 75.00p 62145
18/01/2010 74.50p 76.00p 74.00p 74.50p 26105
15/01/2010 74.50p 75.00p 73.50p 74.50p 19408
14/01/2010 74.00p 76.50p 73.65p 74.50p 7279
13/01/2010 74.00p 74.50p 73.50p 74.00p 7500
12/01/2010 74.00p 75.50p 73.60p 74.00p 2000
11/01/2010 75.00p 75.50p 73.60p 74.00p 10010
08/01/2010 75.50p 75.50p 75.00p 75.00p 11518
07/01/2010 73.50p 79.00p 73.50p 75.50p 6411
06/01/2010 72.50p 75.00p 72.11p 73.50p 58823
05/01/2010 72.50p 74.00p 72.05p 72.50p 8319
04/01/2010 72.00p 75.00p 71.31p 72.50p 15783
31/12/2009 72.00p 72.00p 71.00p 72.00p 0
30/12/2009 72.00p 74.00p 69.58p 72.00p 3100
29/12/2009 70.00p 74.00p 70.00p 72.00p 4737
24/12/2009 70.00p 72.00p 70.00p 70.00p 300
23/12/2009 70.50p 71.96p 69.31p 70.00p 9000
22/12/2009 71.50p 72.00p 70.00p 70.50p 30798
21/12/2009 71.50p 73.50p 70.50p 71.50p 0
18/12/2009 72.00p 72.00p 70.48p 71.50p 9920
17/12/2009 68.50p 73.00p 68.50p 72.00p 30177
16/12/2009 68.00p 69.00p 67.00p 68.50p 11975
15/12/2009 67.50p 69.00p 66.60p 68.00p 3890
14/12/2009 66.50p 68.97p 65.50p 67.50p 13307
11/12/2009 62.50p 66.76p 62.50p 66.50p 18317
10/12/2009 62.50p 64.00p 61.00p 62.50p 24652
09/12/2009 64.00p 65.00p 61.20p 62.50p 51152
08/12/2009 65.00p 65.00p 62.25p 64.00p 11000
07/12/2009 60.50p 66.00p 55.00p 65.00p 245528
04/12/2009 67.00p 68.50p 66.50p 66.50p 16500
03/12/2009 67.00p 68.50p 67.00p 67.00p 34253
02/12/2009 65.50p 68.50p 65.50p 67.00p 13884
01/12/2009 60.50p 68.00p 60.50p 65.50p 19250
30/11/2009 65.00p 70.50p 65.00p 67.50p 30784
27/11/2009 65.00p 66.00p 64.60p 65.00p 7054
26/11/2009 63.25p 65.00p 62.75p 65.00p 20000
25/11/2009 66.50p 66.50p 63.05p 65.00p 63658
24/11/2009 66.50p 68.50p 66.13p 66.50p 2800
23/11/2009 66.50p 68.50p 66.50p 66.50p 24058
20/11/2009 66.50p 69.00p 66.50p 66.50p 25721
19/11/2009 66.00p 66.50p 65.50p 66.50p 0
18/11/2009 66.00p 66.00p 65.00p 66.00p 0
17/11/2009 64.50p 68.00p 64.50p 66.00p 13500
16/11/2009 60.50p 67.00p 60.50p 64.50p 71363

*Close Price adjusted for both dividends and splits