The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/09/2021 587.50p 600.00p 580.00p 590.00p 15246
15/09/2021 610.00p 610.00p 533.00p 587.50p 313028
14/09/2021 692.50p 699.00p 680.00p 692.50p 5282
13/09/2021 692.50p 705.00p 680.00p 692.50p 14721
10/09/2021 695.00p 704.00p 689.10p 692.50p 13826
09/09/2021 687.50p 710.00p 687.50p 695.00p 16299
08/09/2021 675.00p 695.00p 675.00p 695.00p 10487
07/09/2021 670.00p 690.00p 670.00p 675.00p 4960
06/09/2021 675.00p 685.00p 655.00p 670.00p 3480
03/09/2021 675.00p 685.00p 672.00p 675.00p 3635
02/09/2021 675.00p 683.00p 669.50p 675.00p 1116
01/09/2021 672.50p 684.50p 665.00p 675.00p 9101
31/08/2021 665.00p 680.00p 650.00p 672.50p 12776
30/08/2021 665.00p 680.00p 650.00p 665.00p 29394
27/08/2021 665.00p 680.00p 650.00p 665.00p 20394
26/08/2021 660.00p 680.00p 655.20p 665.00p 14815
25/08/2021 655.00p 667.00p 651.50p 660.00p 5852
24/08/2021 670.00p 670.00p 630.00p 655.00p 22843
23/08/2021 670.00p 676.00p 660.00p 670.00p 1452
20/08/2021 675.00p 680.40p 660.00p 665.00p 13386
19/08/2021 680.00p 684.00p 671.00p 675.00p 3835
18/08/2021 690.00p 697.00p 670.20p 675.00p 12895
17/08/2021 680.00p 690.00p 680.00p 685.00p 5153
16/08/2021 692.50p 705.00p 670.00p 680.00p 7790
13/08/2021 692.50p 699.00p 686.55p 690.00p 3691
12/08/2021 692.50p 699.00p 686.55p 692.50p 9932
11/08/2021 692.50p 700.00p 686.55p 692.50p 5072
10/08/2021 687.50p 700.00p 687.50p 692.50p 5234
09/08/2021 697.50p 697.50p 681.25p 687.50p 3207
06/08/2021 697.50p 704.00p 693.00p 700.00p 9089
05/08/2021 697.50p 704.00p 690.00p 697.50p 13101
04/08/2021 697.50p 705.00p 690.00p 697.50p 12388
03/08/2021 687.50p 705.00p 685.00p 700.00p 28683
02/08/2021 685.00p 698.00p 680.00p 680.00p 8760
30/07/2021 685.00p 695.00p 670.00p 685.00p 3096
29/07/2021 690.00p 700.00p 684.76p 687.50p 8343
28/07/2021 692.50p 705.00p 682.00p 690.00p 7009
27/07/2021 647.50p 705.00p 647.50p 692.50p 12006
26/07/2021 647.50p 659.75p 635.00p 647.50p 12255
23/07/2021 647.50p 657.00p 646.00p 647.50p 15470
22/07/2021 647.50p 657.50p 642.10p 647.50p 1438
21/07/2021 642.50p 658.00p 635.00p 635.00p 11865
20/07/2021 650.00p 650.00p 635.00p 642.50p 3797
19/07/2021 680.00p 680.00p 640.30p 650.00p 6893
16/07/2021 680.00p 683.90p 670.20p 680.00p 9072
15/07/2021 680.00p 690.00p 671.00p 680.00p 20375
14/07/2021 705.00p 720.00p 680.00p 690.00p 30260
13/07/2021 705.00p 705.00p 690.00p 705.00p 4820
12/07/2021 705.00p 705.00p 690.00p 705.00p 12002
09/07/2021 705.00p 705.00p 694.50p 705.00p 2141
08/07/2021 705.00p 715.00p 692.00p 705.00p 6616
07/07/2021 697.50p 710.00p 685.00p 705.00p 4236
06/07/2021 697.50p 708.00p 690.00p 697.50p 22662
05/07/2021 692.50p 709.00p 688.75p 697.50p 11565
02/07/2021 690.00p 695.00p 685.00p 687.50p 4466
01/07/2021 697.50p 710.00p 685.00p 690.00p 10690
30/06/2021 697.50p 709.00p 688.75p 705.00p 5761
29/06/2021 697.50p 720.00p 693.00p 697.50p 8044
28/06/2021 695.00p 710.00p 684.68p 697.50p 17574
25/06/2021 695.00p 703.00p 680.00p 700.00p 15237
24/06/2021 695.00p 700.00p 685.00p 685.00p 5229
23/06/2021 695.00p 700.00p 691.10p 695.00p 30851
22/06/2021 690.00p 710.00p 688.00p 695.00p 19307
21/06/2021 685.00p 700.00p 670.00p 690.00p 39096
18/06/2021 675.00p 690.00p 675.00p 685.00p 18682
17/06/2021 690.00p 700.00p 675.00p 675.00p 20554
16/06/2021 690.00p 690.00p 680.00p 690.00p 12339
15/06/2021 685.00p 698.00p 679.00p 690.00p 34541
14/06/2021 675.00p 695.00p 660.00p 680.00p 66197
11/06/2021 675.00p 690.00p 661.00p 675.00p 12268
10/06/2021 660.00p 690.00p 660.00p 685.00p 24716
09/06/2021 635.00p 670.00p 631.00p 660.00p 12538
08/06/2021 635.00p 650.00p 625.00p 635.00p 5199
07/06/2021 635.00p 644.00p 620.00p 635.00p 4084
04/06/2021 635.00p 670.00p 620.00p 670.00p 7525
03/06/2021 650.00p 650.00p 620.00p 635.00p 22306
02/06/2021 655.00p 680.00p 635.00p 650.00p 5870
01/06/2021 655.00p 670.00p 640.00p 655.00p 53513
31/05/2021 640.00p 665.00p 636.00p 655.00p 18878
28/05/2021 640.00p 665.00p 636.00p 655.00p 18878
27/05/2021 635.00p 655.26p 620.00p 650.00p 10706
26/05/2021 637.50p 637.50p 620.00p 635.00p 3755
25/05/2021 647.50p 661.00p 620.00p 637.50p 7388
24/05/2021 647.50p 662.00p 635.10p 647.50p 2653
21/05/2021 637.50p 660.00p 620.00p 647.50p 4151
20/05/2021 645.00p 654.00p 625.00p 635.00p 4884
19/05/2021 660.00p 670.00p 637.50p 660.00p 16331
18/05/2021 632.50p 655.00p 622.00p 655.00p 18731
17/05/2021 615.00p 630.00p 600.00p 630.00p 49220
14/05/2021 612.50p 625.00p 602.50p 615.00p 8609
13/05/2021 615.00p 615.00p 600.00p 615.00p 14937
12/05/2021 597.50p 620.00p 591.00p 610.00p 36276
11/05/2021 610.00p 610.00p 588.00p 595.00p 13150
10/05/2021 610.00p 622.00p 595.00p 610.00p 6111
07/05/2021 585.00p 625.00p 570.00p 595.00p 23729
06/05/2021 585.00p 585.00p 570.00p 585.00p 3409
05/05/2021 612.50p 620.00p 570.00p 585.00p 15471
04/05/2021 592.50p 626.25p 592.50p 620.00p 40121
03/05/2021 572.50p 610.00p 570.00p 595.00p 34403
30/04/2021 572.50p 610.00p 570.00p 595.00p 34403
29/04/2021 495.00p 579.00p 495.00p 572.50p 140932
28/04/2021 475.00p 478.00p 470.35p 472.00p 170297
27/04/2021 470.00p 487.50p 470.00p 480.00p 18426
26/04/2021 470.00p 475.00p 460.00p 470.00p 6996
23/04/2021 470.00p 475.00p 465.63p 470.00p 23591
22/04/2021 470.00p 476.00p 460.00p 460.00p 10172
21/04/2021 470.00p 477.00p 470.00p 470.00p 10673
20/04/2021 471.00p 475.50p 464.55p 470.00p 8026
19/04/2021 470.00p 476.50p 470.00p 471.00p 3081
16/04/2021 470.00p 475.60p 460.25p 470.00p 5994
15/04/2021 470.00p 476.00p 460.25p 470.00p 3954
14/04/2021 465.00p 480.00p 456.50p 470.00p 11163
13/04/2021 465.00p 477.00p 450.00p 465.00p 3418
12/04/2021 465.00p 475.00p 456.50p 465.00p 4486
09/04/2021 468.00p 480.00p 458.00p 465.00p 5126
08/04/2021 468.00p 476.40p 461.00p 468.00p 12300
07/04/2021 468.00p 477.00p 461.00p 468.00p 50974
06/04/2021 465.00p 468.00p 460.00p 468.00p 1172
05/04/2021 465.00p 475.00p 458.50p 465.00p 5713
02/04/2021 465.00p 475.00p 458.50p 465.00p 5713
01/04/2021 465.00p 475.00p 458.50p 465.00p 5713
31/03/2021 460.00p 470.00p 450.00p 465.00p 4296
30/03/2021 460.00p 469.00p 460.00p 460.00p 2134
29/03/2021 465.00p 480.00p 450.00p 460.00p 6560
26/03/2021 465.00p 479.00p 465.00p 465.00p 527
25/03/2021 465.00p 480.00p 456.15p 465.00p 2184
24/03/2021 465.00p 480.00p 456.15p 465.00p 1151
23/03/2021 465.00p 465.00p 452.00p 465.00p 4934
22/03/2021 465.00p 480.00p 456.15p 465.00p 7835
19/03/2021 465.00p 480.00p 450.00p 450.00p 1432
18/03/2021 465.00p 480.00p 450.00p 465.00p 3202
17/03/2021 465.00p 480.00p 455.00p 465.00p 1891
16/03/2021 470.00p 480.00p 461.00p 465.00p 3484
15/03/2021 468.00p 478.40p 457.50p 465.00p 17859
12/03/2021 468.00p 476.00p 456.00p 464.00p 1739
11/03/2021 468.00p 480.00p 457.50p 468.00p 6684
10/03/2021 465.00p 478.80p 457.50p 468.00p 8753
09/03/2021 465.00p 478.00p 451.60p 465.00p 6863
08/03/2021 467.00p 476.00p 453.50p 465.00p 13335
05/03/2021 460.00p 476.00p 450.00p 467.00p 5958
04/03/2021 455.00p 470.00p 446.00p 460.00p 2001
03/03/2021 455.00p 470.00p 440.00p 455.00p 6966
02/03/2021 455.00p 475.00p 443.50p 455.00p 74480
01/03/2021 455.00p 463.00p 440.00p 455.00p 2206
26/02/2021 455.00p 460.00p 440.00p 455.00p 23222
25/02/2021 455.00p 460.00p 440.00p 455.00p 14680
24/02/2021 455.00p 475.00p 443.00p 465.00p 15646
23/02/2021 455.00p 470.00p 442.10p 455.00p 9251
22/02/2021 442.50p 455.00p 425.00p 440.00p 14453
19/02/2021 437.50p 450.00p 435.00p 442.50p 20901
18/02/2021 437.50p 440.00p 425.00p 437.50p 9344
17/02/2021 437.50p 440.00p 428.50p 437.50p 4105
16/02/2021 437.50p 440.00p 425.00p 437.50p 9024
15/02/2021 437.50p 446.25p 425.00p 437.50p 7438
12/02/2021 437.50p 442.00p 430.00p 437.50p 8238
11/02/2021 437.50p 442.00p 430.00p 437.50p 13548
10/02/2021 437.50p 443.00p 435.00p 437.50p 501
09/02/2021 435.00p 450.00p 435.00p 437.50p 4248
08/02/2021 435.00p 443.00p 435.00p 435.00p 5777
05/02/2021 435.00p 447.00p 429.00p 435.00p 8470
04/02/2021 430.00p 440.00p 422.50p 435.00p 14087
03/02/2021 430.00p 431.50p 430.00p 430.00p 2631
02/02/2021 430.00p 440.00p 430.00p 430.00p 16016
01/02/2021 434.00p 445.00p 421.54p 430.00p 12541
29/01/2021 414.00p 440.00p 414.00p 430.00p 25962
28/01/2021 420.00p 430.00p 414.00p 420.00p 11993
27/01/2021 421.00p 440.00p 415.00p 426.00p 12159
26/01/2021 421.00p 436.00p 406.00p 421.00p 8200
25/01/2021 421.00p 424.00p 411.00p 421.00p 11657
22/01/2021 445.00p 445.00p 401.00p 421.00p 33288
21/01/2021 428.00p 430.00p 421.00p 425.00p 2284
20/01/2021 425.00p 435.00p 418.00p 428.00p 18559
19/01/2021 425.00p 435.50p 417.50p 425.00p 11969
18/01/2021 425.00p 437.00p 417.00p 425.00p 1240
15/01/2021 425.00p 425.00p 410.00p 425.00p 9249
14/01/2021 425.00p 438.00p 421.50p 425.00p 3771
13/01/2021 425.00p 440.00p 410.00p 425.00p 21081
12/01/2021 425.00p 430.00p 421.50p 430.00p 14398
11/01/2021 425.00p 440.00p 425.00p 425.00p 15146
08/01/2021 425.00p 435.00p 410.00p 425.00p 8243
07/01/2021 425.00p 425.00p 419.00p 425.00p 2065
06/01/2021 410.00p 420.00p 405.00p 415.00p 47175
05/01/2021 420.00p 430.00p 400.00p 420.00p 10133
04/01/2021 425.00p 434.00p 410.00p 425.00p 10777
31/12/2020 425.00p 425.00p 414.50p 425.00p 3855
30/12/2020 425.00p 430.00p 414.50p 425.00p 2889
29/12/2020 425.00p 439.00p 414.50p 425.00p 4053
24/12/2020 422.00p 439.00p 422.00p 425.00p 1223
23/12/2020 425.00p 425.00p 415.00p 422.00p 1517
22/12/2020 412.50p 425.00p 408.75p 425.00p 4398
21/12/2020 412.50p 425.00p 405.00p 425.00p 28419
18/12/2020 412.50p 425.00p 406.25p 417.50p 18212
17/12/2020 412.50p 425.00p 406.00p 412.50p 2831
16/12/2020 407.50p 425.00p 407.50p 412.50p 17819
15/12/2020 405.00p 415.00p 395.60p 407.50p 12781
14/12/2020 397.50p 405.00p 394.00p 405.00p 9208
11/12/2020 395.50p 402.00p 384.33p 400.00p 167855
10/12/2020 375.50p 404.00p 375.00p 380.00p 234011
09/12/2020 375.50p 382.00p 367.00p 377.00p 9135
08/12/2020 380.00p 382.00p 375.50p 375.50p 11281

*Close Price adjusted for both dividends and splits