The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2020 268.00p 270.00p 265.00p 269.00p 24000
24/02/2020 283.00p 283.00p 261.00p 268.00p 80529
21/02/2020 285.00p 290.00p 281.00p 290.00p 15829
20/02/2020 293.00p 293.00p 281.00p 285.00p 12660
19/02/2020 291.00p 293.00p 291.00p 293.00p 13254
18/02/2020 293.00p 293.80p 291.50p 292.00p 5159
17/02/2020 279.00p 295.40p 270.10p 293.00p 1272701
14/02/2020 278.00p 279.00p 266.00p 279.00p 8023
13/02/2020 267.00p 280.00p 264.00p 270.00p 35764
12/02/2020 290.00p 290.00p 264.67p 270.00p 104151
11/02/2020 294.00p 300.00p 285.00p 290.00p 9797
10/02/2020 298.00p 298.00p 288.00p 294.00p 15956
07/02/2020 293.00p 302.00p 291.60p 294.00p 14114
06/02/2020 305.00p 307.00p 291.83p 293.00p 10104
05/02/2020 305.00p 310.00p 291.00p 305.00p 20047
04/02/2020 309.00p 310.00p 300.00p 305.00p 19609
03/02/2020 309.00p 312.00p 304.00p 309.00p 18009
31/01/2020 307.00p 311.60p 305.00p 309.00p 5780
30/01/2020 307.00p 311.60p 305.10p 307.00p 7434
29/01/2020 315.00p 318.00p 305.00p 307.00p 13480
28/01/2020 313.00p 319.00p 308.00p 315.00p 8828
27/01/2020 315.00p 315.90p 310.50p 313.00p 7491
24/01/2020 325.00p 330.00p 308.00p 322.00p 26979
23/01/2020 325.00p 325.00p 320.00p 325.00p 61419
22/01/2020 324.00p 325.00p 320.00p 325.00p 19201
21/01/2020 319.00p 328.00p 319.00p 319.00p 57874
20/01/2020 319.00p 327.00p 319.00p 319.00p 20123
17/01/2020 290.00p 338.00p 286.00p 328.00p 186668
16/01/2020 395.00p 395.00p 370.00p 380.00p 5450
15/01/2020 400.00p 405.00p 390.00p 397.00p 20900
14/01/2020 412.00p 412.00p 393.33p 400.00p 25468
13/01/2020 410.00p 420.00p 400.00p 412.00p 16064
10/01/2020 430.00p 431.25p 405.00p 410.00p 24411
09/01/2020 430.00p 432.00p 428.40p 430.00p 9364
08/01/2020 408.00p 440.00p 400.00p 430.00p 35812
07/01/2020 413.00p 420.00p 403.60p 408.00p 16978
06/01/2020 411.00p 415.33p 403.50p 413.00p 6754
03/01/2020 411.00p 420.00p 402.00p 411.00p 113753
02/01/2020 410.00p 418.00p 400.00p 411.00p 6914
01/01/2020 410.00p 418.00p 400.00p 410.00p 11369
31/12/2019 410.00p 418.00p 400.00p 410.00p 11369
30/12/2019 410.00p 416.00p 400.00p 412.00p 21368
27/12/2019 405.00p 417.00p 402.00p 410.00p 7652
26/12/2019 405.00p 418.00p 400.00p 405.00p 2950
25/12/2019 405.00p 418.00p 400.00p 405.00p 2950
24/12/2019 405.00p 418.00p 400.00p 405.00p 2950
23/12/2019 400.00p 418.00p 393.25p 405.00p 4239
20/12/2019 395.00p 408.00p 391.23p 400.00p 4894
19/12/2019 400.00p 400.00p 390.00p 395.00p 41777
18/12/2019 400.00p 401.65p 390.00p 400.00p 26168
17/12/2019 401.00p 404.00p 395.00p 400.00p 10653
16/12/2019 397.00p 404.00p 393.00p 398.00p 7150
13/12/2019 393.00p 417.00p 390.00p 397.00p 41298
12/12/2019 370.00p 389.00p 370.00p 385.00p 10502
11/12/2019 370.00p 380.00p 368.00p 370.00p 9103
10/12/2019 370.00p 380.00p 370.00p 370.00p 17225
09/12/2019 375.00p 380.00p 370.00p 374.00p 14925
06/12/2019 380.00p 385.00p 372.00p 375.00p 16290
05/12/2019 380.00p 385.00p 370.00p 380.00p 4618
04/12/2019 411.00p 412.00p 370.00p 380.00p 39846
03/12/2019 415.00p 420.00p 410.00p 415.00p 13639
02/12/2019 411.00p 420.00p 405.00p 415.00p 17909
29/11/2019 392.00p 416.00p 388.00p 406.00p 42846
28/11/2019 392.00p 405.00p 385.00p 392.00p 7893
27/11/2019 386.00p 400.00p 382.10p 392.00p 11625
26/11/2019 365.00p 392.00p 365.00p 386.00p 9536
25/11/2019 350.00p 380.00p 349.50p 365.00p 14144
22/11/2019 340.00p 358.00p 332.00p 350.00p 6732
21/11/2019 350.00p 350.00p 340.00p 340.00p 20797
20/11/2019 355.00p 368.00p 340.00p 350.00p 12948
19/11/2019 360.00p 370.00p 345.00p 360.00p 19151
18/11/2019 360.00p 360.00p 350.00p 360.00p 6071
15/11/2019 360.00p 370.00p 350.00p 360.00p 5931
14/11/2019 360.00p 367.00p 350.00p 360.00p 8381
13/11/2019 370.00p 370.00p 350.00p 360.00p 12728
12/11/2019 378.00p 379.00p 362.00p 372.00p 5195
11/11/2019 373.00p 381.50p 370.00p 378.00p 14062
08/11/2019 378.00p 384.00p 374.00p 378.00p 13218
07/11/2019 378.00p 382.90p 374.00p 378.00p 6768
06/11/2019 378.00p 385.00p 373.20p 378.00p 3193
05/11/2019 383.00p 384.00p 372.00p 378.00p 9970
04/11/2019 385.00p 385.00p 380.00p 383.00p 11492
01/11/2019 385.00p 389.00p 381.00p 385.00p 10465
31/10/2019 374.00p 390.00p 372.00p 386.00p 32173
30/10/2019 365.00p 380.00p 360.00p 374.00p 14336
29/10/2019 349.00p 370.00p 343.10p 370.00p 13546
28/10/2019 340.00p 359.00p 340.00p 349.00p 6012
25/10/2019 340.00p 350.00p 335.00p 340.00p 10303
24/10/2019 340.00p 350.00p 330.00p 340.00p 16269
23/10/2019 340.00p 350.00p 337.00p 340.00p 18441
22/10/2019 334.00p 349.00p 327.00p 340.00p 9639
21/10/2019 334.00p 350.00p 322.00p 334.00p 21705
18/10/2019 335.00p 335.00p 320.00p 334.00p 60662
17/10/2019 335.00p 347.00p 324.00p 335.00p 14343
16/10/2019 335.00p 338.00p 324.00p 335.00p 3655
15/10/2019 330.00p 339.00p 324.00p 335.00p 5826
14/10/2019 350.00p 350.00p 320.00p 322.00p 14029
11/10/2019 350.00p 358.80p 340.00p 350.00p 32925
10/10/2019 350.00p 351.75p 340.00p 350.00p 10287
09/10/2019 350.00p 352.00p 344.00p 350.00p 14346
08/10/2019 350.00p 354.00p 344.00p 350.00p 5396
07/10/2019 350.00p 358.80p 344.00p 350.00p 16510
04/10/2019 360.00p 367.00p 345.00p 350.00p 17241
03/10/2019 360.00p 367.00p 352.26p 360.00p 3566
02/10/2019 357.00p 363.75p 350.00p 360.00p 6623
01/10/2019 341.00p 363.75p 341.00p 357.00p 15960
30/09/2019 341.00p 352.00p 340.00p 341.00p 16638
27/09/2019 343.00p 355.84p 336.00p 341.00p 10524
26/09/2019 341.00p 350.00p 339.56p 343.00p 64376
25/09/2019 335.00p 351.00p 330.00p 341.00p 49093
24/09/2019 351.00p 351.90p 331.00p 335.00p 42962
23/09/2019 354.00p 354.00p 342.10p 351.00p 25648
20/09/2019 357.00p 360.00p 345.60p 354.00p 83536
19/09/2019 365.00p 370.00p 349.20p 357.00p 14493
18/09/2019 360.00p 384.00p 360.00p 370.00p 49693
17/09/2019 375.00p 375.00p 351.00p 360.00p 16038
16/09/2019 365.00p 380.00p 358.00p 378.00p 78949
13/09/2019 265.00p 370.00p 262.00p 360.00p 80075
12/09/2019 347.00p 380.00p 347.00p 370.00p 25937
11/09/2019 353.00p 358.00p 345.00p 347.00p 14074
10/09/2019 355.00p 365.00p 345.00p 358.00p 690424
09/09/2019 365.00p 368.50p 356.90p 359.00p 40595
06/09/2019 372.00p 378.80p 362.00p 365.00p 13556
05/09/2019 365.00p 380.00p 363.50p 372.00p 14719
04/09/2019 379.00p 380.00p 360.00p 365.00p 43522
03/09/2019 422.00p 422.00p 371.25p 379.00p 61364
02/09/2019 430.00p 430.00p 414.00p 422.00p 8924
30/08/2019 430.00p 432.00p 420.00p 424.00p 10750
29/08/2019 420.00p 440.00p 419.25p 420.00p 47679
28/08/2019 428.00p 428.00p 416.00p 420.00p 14322
27/08/2019 425.00p 427.00p 412.00p 420.00p 61596
23/08/2019 517.50p 520.00p 400.00p 425.00p 173217
22/08/2019 520.00p 531.00p 520.00p 525.00p 4605
21/08/2019 522.50p 530.00p 515.00p 520.00p 14137
20/08/2019 515.00p 525.00p 511.00p 522.50p 8621
19/08/2019 520.00p 520.00p 500.00p 515.00p 24768
16/08/2019 517.50p 525.00p 514.00p 520.00p 11977
15/08/2019 540.00p 540.00p 513.30p 517.50p 7565
14/08/2019 545.00p 549.00p 535.00p 540.00p 5269
13/08/2019 547.50p 550.00p 540.00p 545.00p 84011
12/08/2019 555.00p 555.00p 541.00p 547.50p 8709
09/08/2019 555.00p 556.00p 550.00p 555.00p 7658
08/08/2019 555.00p 555.00p 550.00p 555.00p 60780
07/08/2019 555.00p 557.50p 545.00p 555.00p 25180
06/08/2019 552.50p 556.70p 551.00p 555.00p 13266
05/08/2019 565.00p 565.00p 550.00p 552.50p 18596
02/08/2019 562.50p 570.00p 560.00p 565.00p 6576
01/08/2019 565.00p 567.00p 555.10p 565.00p 2710
31/07/2019 565.00p 570.00p 562.50p 565.00p 8861
30/07/2019 562.50p 574.90p 560.00p 565.00p 16901
29/07/2019 555.00p 570.00p 551.00p 562.50p 10395
26/07/2019 555.00p 558.00p 552.00p 555.00p 7622
25/07/2019 555.00p 560.00p 550.00p 555.00p 18235
24/07/2019 570.00p 579.90p 550.00p 555.00p 18023
23/07/2019 580.00p 585.00p 560.00p 570.00p 9919
22/07/2019 580.00p 590.00p 570.00p 580.00p 6073
19/07/2019 580.00p 585.00p 574.00p 580.00p 3236
18/07/2019 580.00p 588.00p 574.00p 580.00p 738
17/07/2019 580.00p 589.90p 570.00p 580.00p 7519
16/07/2019 580.00p 584.00p 570.10p 580.00p 7223
15/07/2019 580.00p 588.00p 575.10p 580.00p 15721
12/07/2019 577.50p 590.00p 572.00p 580.00p 13541
11/07/2019 572.50p 580.00p 568.00p 577.50p 5269
10/07/2019 580.00p 584.50p 576.00p 580.00p 9361
09/07/2019 580.00p 583.00p 576.00p 580.00p 9522
08/07/2019 580.00p 582.50p 576.00p 580.00p 21215
05/07/2019 580.00p 583.00p 575.00p 580.00p 514
04/07/2019 582.50p 588.12p 575.00p 580.00p 7750
03/07/2019 577.50p 590.00p 577.50p 582.50p 43154
02/07/2019 570.00p 590.00p 564.00p 577.50p 20327
01/07/2019 550.00p 570.00p 550.00p 565.00p 11199
28/06/2019 550.00p 559.00p 540.00p 550.00p 17005
27/06/2019 555.00p 563.00p 546.00p 550.00p 12722
26/06/2019 555.00p 562.00p 555.00p 555.00p 2989
25/06/2019 557.50p 565.00p 551.00p 555.00p 8615
24/06/2019 572.50p 578.00p 550.00p 557.50p 9008
21/06/2019 572.50p 578.50p 571.30p 572.50p 1729
20/06/2019 572.50p 579.85p 571.30p 572.50p 5216
19/06/2019 572.50p 590.00p 571.75p 572.50p 26829
18/06/2019 567.50p 585.00p 567.50p 572.50p 5229
17/06/2019 567.50p 575.00p 566.30p 567.50p 5660
14/06/2019 552.50p 575.00p 552.50p 567.50p 10951
13/06/2019 545.00p 560.00p 541.00p 552.50p 14572
12/06/2019 545.00p 550.00p 545.00p 545.00p 8048
11/06/2019 547.50p 551.55p 535.00p 545.00p 15229
10/06/2019 542.50p 555.00p 538.75p 547.50p 5471
07/06/2019 542.50p 550.00p 538.75p 542.50p 8495
06/06/2019 542.50p 548.50p 535.00p 542.50p 9307
05/06/2019 540.00p 547.00p 535.00p 542.50p 18018
04/06/2019 555.00p 555.00p 521.67p 540.00p 24351
03/06/2019 555.00p 565.00p 550.00p 555.00p 8541
31/05/2019 555.00p 564.00p 549.10p 555.00p 5395
30/05/2019 555.00p 565.00p 547.51p 555.00p 19656
29/05/2019 555.00p 562.97p 545.00p 555.00p 14892
28/05/2019 560.00p 567.00p 550.00p 555.00p 7344
24/05/2019 567.50p 570.00p 550.00p 560.00p 16853
23/05/2019 570.00p 575.00p 561.00p 567.50p 18042
22/05/2019 570.00p 579.90p 565.00p 570.00p 21436
21/05/2019 570.00p 580.00p 565.00p 570.00p 5131
20/05/2019 562.50p 570.00p 562.50p 570.00p 18503

*Close Price adjusted for both dividends and splits