The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/05/2019 562.50p 565.00p 562.50p 562.50p 14049
16/05/2019 562.50p 565.00p 562.50p 562.50p 14137
15/05/2019 560.00p 565.13p 556.00p 562.50p 20169
14/05/2019 550.00p 560.00p 545.00p 560.00p 17037
13/05/2019 570.00p 574.00p 545.00p 550.00p 27182
10/05/2019 575.00p 575.00p 560.00p 570.00p 23529
09/05/2019 580.00p 600.00p 565.00p 575.00p 49642
08/05/2019 570.00p 577.50p 565.00p 575.00p 3103
07/05/2019 560.00p 580.00p 560.00p 570.00p 20434
03/05/2019 560.00p 570.00p 560.00p 560.00p 10469
02/05/2019 560.00p 569.90p 560.00p 560.00p 4646
01/05/2019 567.50p 575.00p 550.00p 560.00p 6128
30/04/2019 572.50p 573.00p 560.00p 570.00p 1535
29/04/2019 572.50p 572.50p 560.00p 572.50p 2493
26/04/2019 572.50p 575.50p 565.00p 572.50p 5320
25/04/2019 580.00p 585.50p 570.00p 580.00p 3117
24/04/2019 580.00p 585.00p 570.00p 570.00p 17935
23/04/2019 580.00p 588.47p 571.10p 580.00p 11005
18/04/2019 570.00p 590.00p 570.00p 580.00p 25815
17/04/2019 560.00p 572.00p 560.00p 570.00p 15183
16/04/2019 550.00p 560.00p 550.00p 560.00p 8606
15/04/2019 550.00p 560.00p 550.00p 550.00p 4250
12/04/2019 540.00p 558.00p 540.00p 550.00p 16488
11/04/2019 540.00p 550.00p 540.00p 540.00p 9095
10/04/2019 540.00p 550.00p 537.10p 540.00p 6365
09/04/2019 540.00p 549.90p 536.00p 540.00p 1261
08/04/2019 530.00p 545.00p 530.00p 540.00p 7302
05/04/2019 535.00p 540.00p 530.00p 530.00p 3555
04/04/2019 530.00p 540.00p 530.00p 535.00p 10311
03/04/2019 530.00p 535.00p 525.00p 530.00p 7124
02/04/2019 530.00p 540.00p 525.00p 530.00p 8145
01/04/2019 520.00p 530.00p 518.00p 530.00p 7027
29/03/2019 520.00p 530.00p 517.00p 522.00p 11194
28/03/2019 520.00p 524.00p 510.00p 520.00p 2113
27/03/2019 520.00p 524.00p 517.00p 520.00p 3442
26/03/2019 520.00p 530.00p 510.00p 520.00p 15174
25/03/2019 520.00p 520.00p 510.00p 520.00p 6194
22/03/2019 520.00p 524.90p 510.00p 520.00p 9264
21/03/2019 530.00p 530.00p 515.00p 520.00p 7511
20/03/2019 530.00p 538.00p 520.00p 530.00p 16959
19/03/2019 530.00p 535.00p 519.67p 530.00p 7452
18/03/2019 530.00p 539.90p 522.00p 530.00p 1922
15/03/2019 540.00p 540.00p 520.00p 530.00p 16484
14/03/2019 540.00p 544.50p 530.00p 540.00p 4210
13/03/2019 542.00p 545.00p 530.00p 540.00p 3097
12/03/2019 542.00p 548.00p 534.00p 542.00p 5600
11/03/2019 542.00p 548.00p 542.00p 542.00p 4980
08/03/2019 544.00p 552.00p 533.45p 542.00p 7767
07/03/2019 544.00p 553.00p 538.00p 544.00p 1954
06/03/2019 544.00p 553.00p 538.00p 544.00p 5596
05/03/2019 544.00p 552.00p 534.00p 540.00p 16463
04/03/2019 544.00p 552.00p 534.00p 544.00p 20722
01/03/2019 544.00p 548.00p 534.50p 544.00p 3821
28/02/2019 544.00p 547.00p 534.00p 544.00p 3155
27/02/2019 544.00p 547.00p 534.00p 544.00p 7481
26/02/2019 544.00p 548.00p 534.00p 544.00p 4914
25/02/2019 544.00p 550.00p 536.50p 544.00p 4419
22/02/2019 544.00p 550.00p 536.00p 544.00p 9494
21/02/2019 544.00p 544.00p 536.00p 544.00p 7252
20/02/2019 540.00p 550.00p 530.00p 544.00p 5641
19/02/2019 540.00p 550.00p 535.00p 540.00p 15044
18/02/2019 546.00p 546.00p 535.00p 540.00p 3836
15/02/2019 546.00p 552.00p 538.00p 546.00p 19531
14/02/2019 546.00p 549.00p 546.00p 546.00p 3200
13/02/2019 546.00p 556.00p 536.00p 546.00p 18772
12/02/2019 540.00p 556.00p 540.00p 546.00p 4872
11/02/2019 540.00p 547.00p 531.00p 540.00p 10068
08/02/2019 540.00p 547.00p 537.50p 540.00p 2694
07/02/2019 540.00p 550.00p 536.00p 540.00p 18777
06/02/2019 542.00p 550.00p 535.10p 540.00p 16914
05/02/2019 530.00p 547.00p 523.00p 542.00p 5964
04/02/2019 530.00p 540.00p 530.00p 532.00p 6056
01/02/2019 530.00p 540.00p 525.00p 530.00p 18949
31/01/2019 530.00p 540.00p 527.00p 530.00p 10035
30/01/2019 530.00p 540.00p 523.00p 530.00p 9062
29/01/2019 530.00p 540.00p 520.00p 530.00p 17139
28/01/2019 530.00p 540.00p 525.00p 530.00p 9217
25/01/2019 530.00p 538.00p 522.00p 530.00p 17621
24/01/2019 536.00p 546.00p 526.00p 530.00p 9370
23/01/2019 540.00p 545.00p 530.00p 536.00p 6919
22/01/2019 530.00p 545.00p 530.00p 540.00p 11921
21/01/2019 535.00p 538.00p 520.00p 530.00p 12050
18/01/2019 530.00p 540.00p 525.00p 535.00p 13676
17/01/2019 522.00p 529.00p 515.00p 522.00p 5539
16/01/2019 522.00p 522.00p 514.50p 522.00p 116259
15/01/2019 522.00p 525.00p 514.00p 522.00p 9464

*Close Price adjusted for both dividends and splits