Christie Group (CTG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Christie Group

Date Open High Low Close* Volume
02/11/2017 112.50p 115.00p 112.50p 114.00p 10000
01/11/2017 112.50p 112.50p 108.02p 112.50p 548
31/10/2017 112.50p 112.50p 109.10p 112.50p 5210
30/10/2017 112.50p 112.50p 112.50p 112.50p 0
27/10/2017 112.50p 116.00p 112.50p 112.50p 13
26/10/2017 112.50p 112.50p 112.50p 112.50p 0
25/10/2017 112.50p 112.50p 112.50p 112.50p 0
24/10/2017 111.00p 117.00p 110.02p 112.50p 32156
23/10/2017 111.00p 114.00p 108.50p 111.00p 20507
20/10/2017 111.00p 113.98p 111.00p 111.00p 354
19/10/2017 111.00p 111.00p 109.50p 111.00p 2815
18/10/2017 111.00p 111.00p 109.50p 111.00p 10000
17/10/2017 111.00p 111.00p 109.20p 111.00p 378
16/10/2017 110.00p 112.00p 110.00p 111.00p 5500
13/10/2017 110.00p 110.00p 110.00p 110.00p 2000
12/10/2017 111.50p 111.50p 110.00p 110.00p 0
11/10/2017 111.50p 111.50p 111.50p 111.50p 82
10/10/2017 111.50p 111.50p 111.50p 111.50p 15995
09/10/2017 113.50p 113.50p 111.50p 111.50p 3941
06/10/2017 113.50p 113.50p 112.50p 113.50p 8000
05/10/2017 113.50p 113.50p 113.50p 113.50p 854
04/10/2017 114.00p 114.00p 112.50p 113.50p 4370
03/10/2017 115.00p 115.00p 114.00p 114.00p 11000
02/10/2017 115.00p 115.50p 114.50p 115.00p 8431
29/09/2017 112.50p 115.00p 112.50p 115.00p 9811
28/09/2017 111.00p 112.50p 111.00p 112.50p 5095
27/09/2017 111.00p 111.00p 111.00p 111.00p 5032
26/09/2017 103.50p 111.00p 103.50p 111.00p 43218
25/09/2017 99.50p 103.50p 99.50p 103.50p 20200
22/09/2017 102.00p 102.00p 99.50p 99.50p 7219
21/09/2017 102.00p 102.00p 102.00p 102.00p 820
20/09/2017 102.00p 102.00p 102.00p 102.00p 940
19/09/2017 99.50p 102.00p 99.50p 102.00p 28252
18/09/2017 102.50p 102.50p 98.50p 99.50p 32809
15/09/2017 102.50p 102.50p 102.50p 102.50p 0
14/09/2017 102.50p 102.50p 102.50p 102.50p 0
13/09/2017 101.00p 102.50p 101.00p 102.50p 179
12/09/2017 101.00p 101.00p 101.00p 101.00p 10000
11/09/2017 100.00p 101.00p 100.00p 101.00p 0
08/09/2017 100.00p 100.00p 100.00p 100.00p 0
07/09/2017 98.50p 100.00p 98.50p 100.00p 17599
06/09/2017 98.50p 98.50p 98.50p 98.50p 0
05/09/2017 98.50p 98.50p 97.50p 98.50p 5000
04/09/2017 98.50p 98.50p 98.50p 98.50p 1117
01/09/2017 98.50p 98.50p 98.50p 98.50p 1000
31/08/2017 98.50p 98.50p 98.50p 98.50p 22259
30/08/2017 98.50p 98.50p 98.50p 98.50p 15
29/08/2017 98.50p 98.50p 98.50p 98.50p 0
25/08/2017 98.50p 98.50p 98.50p 98.50p 0
24/08/2017 98.50p 98.50p 98.00p 98.50p 0
23/08/2017 101.00p 101.00p 98.50p 98.50p 11700
22/08/2017 101.00p 101.00p 101.00p 101.00p 7932
21/08/2017 101.00p 101.00p 101.00p 101.00p 0
18/08/2017 101.00p 101.00p 101.00p 101.00p 0
17/08/2017 101.00p 101.00p 101.00p 101.00p 15000
16/08/2017 101.00p 101.00p 101.00p 101.00p 0
15/08/2017 101.00p 101.00p 101.00p 101.00p 0
14/08/2017 101.00p 101.00p 101.00p 101.00p 0
11/08/2017 101.00p 101.00p 101.00p 101.00p 0
10/08/2017 99.50p 101.00p 99.50p 101.00p 8510
09/08/2017 99.50p 99.50p 99.50p 99.50p 66
08/08/2017 99.50p 99.50p 99.50p 99.50p 10191
07/08/2017 99.50p 99.50p 99.50p 99.50p 20000
04/08/2017 102.00p 102.00p 99.50p 99.50p 20714
03/08/2017 103.50p 103.50p 102.00p 102.00p 0
02/08/2017 105.00p 105.00p 103.50p 103.50p 6462
01/08/2017 105.00p 105.00p 105.00p 105.00p 2325
31/07/2017 103.50p 105.00p 103.50p 105.00p 433
28/07/2017 103.50p 103.50p 103.50p 103.50p 9194
27/07/2017 105.00p 105.00p 103.50p 103.50p 2978
26/07/2017 99.50p 105.00p 99.50p 105.00p 12100
25/07/2017 99.50p 99.50p 99.50p 99.50p 588
24/07/2017 98.00p 99.50p 98.00p 99.50p 10734
21/07/2017 98.00p 98.00p 98.00p 98.00p 5359
20/07/2017 98.00p 98.00p 98.00p 98.00p 0
19/07/2017 98.50p 98.50p 98.00p 98.00p 11548
18/07/2017 98.50p 98.50p 98.50p 98.50p 6000
17/07/2017 99.00p 99.00p 98.50p 98.50p 32872
14/07/2017 99.00p 99.00p 99.00p 99.00p 4200
13/07/2017 99.00p 99.00p 99.00p 99.00p 22000
12/07/2017 99.00p 99.00p 99.00p 99.00p 14351
11/07/2017 91.50p 100.50p 91.50p 99.00p 57039
10/07/2017 91.50p 91.50p 91.50p 91.50p 4192
07/07/2017 91.50p 91.50p 91.50p 91.50p 2034
06/07/2017 91.50p 91.50p 91.50p 91.50p 0
05/07/2017 91.50p 91.50p 91.50p 91.50p 0
04/07/2017 90.50p 91.50p 90.50p 91.50p 12564
03/07/2017 92.50p 92.50p 90.50p 90.50p 16078
30/06/2017 92.50p 92.50p 92.50p 92.50p 1000
29/06/2017 92.50p 92.50p 92.50p 92.50p 5016
28/06/2017 92.50p 92.50p 92.50p 92.50p 0
27/06/2017 92.50p 92.50p 92.50p 92.50p 0
26/06/2017 94.50p 94.50p 91.50p 92.50p 12499
23/06/2017 94.50p 94.50p 94.50p 94.50p 0
22/06/2017 94.50p 94.50p 94.50p 94.50p 0
21/06/2017 94.50p 94.50p 94.50p 94.50p 0
20/06/2017 94.50p 94.50p 94.50p 94.50p 0
19/06/2017 92.50p 94.50p 92.50p 94.50p 0
16/06/2017 91.50p 94.40p 90.00p 92.50p 6819
15/06/2017 96.00p 96.75p 91.50p 91.50p 16711
14/06/2017 86.50p 97.00p 86.50p 96.00p 45136
13/06/2017 86.50p 88.50p 86.50p 86.50p 727
12/06/2017 86.50p 86.50p 84.33p 86.50p 7381
09/06/2017 86.50p 86.50p 86.50p 86.50p 0
08/06/2017 86.50p 88.50p 86.00p 86.50p 45030
07/06/2017 87.50p 88.40p 80.00p 86.50p 9027
06/06/2017 87.50p 90.00p 87.50p 87.50p 10729
05/06/2017 89.00p 89.55p 87.50p 87.50p 5000
02/06/2017 89.00p 89.55p 89.00p 89.00p 4000
01/06/2017 86.00p 90.00p 85.25p 89.00p 20792
31/05/2017 84.50p 87.00p 83.60p 86.00p 9277
30/05/2017 83.00p 86.40p 82.00p 84.50p 25816
26/05/2017 83.50p 84.50p 82.00p 83.00p 6937
25/05/2017 85.00p 85.00p 80.00p 83.50p 21368
24/05/2017 85.00p 88.00p 83.00p 85.00p 868
23/05/2017 85.00p 85.00p 85.00p 85.00p 0
22/05/2017 86.50p 88.00p 82.13p 85.00p 16682
19/05/2017 86.50p 86.50p 83.50p 86.50p 100
18/05/2017 86.50p 86.50p 83.50p 86.50p 588
17/05/2017 86.50p 90.00p 83.50p 86.50p 9172
16/05/2017 86.50p 86.50p 86.50p 86.50p 0
15/05/2017 86.50p 86.50p 83.50p 86.50p 5753
12/05/2017 88.50p 89.15p 84.60p 86.50p 10438
11/05/2017 88.50p 90.00p 88.50p 88.50p 1875
10/05/2017 88.50p 90.00p 88.50p 88.50p 2200
09/05/2017 85.50p 88.50p 85.50p 88.50p 532
08/05/2017 85.50p 85.50p 85.50p 85.50p 0
05/05/2017 85.50p 89.00p 85.50p 85.50p 4506
04/05/2017 85.50p 85.50p 83.55p 85.50p 2000
03/05/2017 85.50p 85.50p 83.55p 85.50p 4022
02/05/2017 85.50p 85.50p 85.50p 85.50p 0
28/04/2017 85.50p 85.50p 83.55p 85.50p 12000
27/04/2017 82.50p 86.00p 82.50p 85.50p 5097
26/04/2017 81.50p 85.00p 81.50p 82.50p 6726
25/04/2017 81.50p 81.50p 79.00p 81.50p 1462
24/04/2017 78.50p 82.00p 78.50p 81.50p 4424
21/04/2017 78.50p 78.50p 78.50p 78.50p 0
20/04/2017 78.50p 81.00p 78.50p 78.50p 17267
19/04/2017 76.50p 78.00p 75.00p 77.00p 7677
18/04/2017 78.50p 80.00p 76.50p 76.50p 30753
13/04/2017 78.50p 78.50p 76.55p 78.50p 711
12/04/2017 78.50p 82.00p 77.50p 78.50p 4703
11/04/2017 77.00p 82.00p 77.00p 78.50p 10255
10/04/2017 77.00p 79.00p 77.00p 77.00p 9449
07/04/2017 77.00p 78.80p 75.00p 77.00p 81761
06/04/2017 77.00p 77.90p 77.00p 77.00p 30
05/04/2017 77.00p 77.90p 77.00p 77.00p 3089
04/04/2017 77.00p 77.96p 75.00p 77.00p 35771
03/04/2017 77.00p 78.60p 75.00p 77.00p 23200
31/03/2017 77.50p 79.40p 72.00p 77.00p 53968
30/03/2017 78.00p 78.00p 75.50p 77.50p 10000
29/03/2017 78.00p 80.95p 75.30p 78.00p 31658
28/03/2017 81.50p 82.00p 75.30p 78.00p 27638
27/03/2017 86.50p 86.50p 80.00p 81.50p 29514
24/03/2017 87.50p 87.50p 81.00p 86.50p 80325
23/03/2017 89.50p 89.50p 85.00p 87.50p 11311
22/03/2017 89.50p 92.88p 86.25p 89.50p 8725
21/03/2017 89.50p 89.50p 86.00p 89.50p 5029
20/03/2017 89.50p 90.00p 89.50p 89.50p 11400
17/03/2017 89.50p 89.50p 86.00p 89.50p 505
16/03/2017 89.50p 90.00p 86.25p 89.50p 24903
15/03/2017 89.50p 93.00p 86.00p 89.50p 9819
14/03/2017 87.50p 90.00p 87.50p 89.50p 15947
13/03/2017 88.50p 90.00p 85.00p 87.50p 7694
10/03/2017 88.50p 88.50p 84.97p 88.50p 3391
09/03/2017 88.50p 88.50p 88.50p 88.50p 0
08/03/2017 87.50p 89.00p 87.50p 88.50p 7289
07/03/2017 89.50p 90.00p 87.50p 87.50p 1026
06/03/2017 82.50p 89.50p 80.15p 89.50p 38211
03/03/2017 86.00p 86.00p 80.00p 82.50p 10913
02/03/2017 93.00p 93.00p 85.50p 86.00p 26837
01/03/2017 92.50p 93.94p 90.00p 93.00p 11441
28/02/2017 94.00p 95.00p 90.00p 92.50p 13930
27/02/2017 94.00p 94.00p 94.00p 94.00p 0
24/02/2017 94.00p 94.00p 94.00p 94.00p 0
23/02/2017 94.00p 94.00p 91.65p 94.00p 3290
22/02/2017 94.00p 94.00p 91.60p 94.00p 5750
21/02/2017 91.50p 95.00p 90.50p 94.00p 13349
20/02/2017 91.00p 94.20p 91.00p 91.50p 40
17/02/2017 91.00p 91.00p 91.00p 91.00p 0
16/02/2017 91.00p 91.00p 91.00p 91.00p 0
15/02/2017 91.00p 94.50p 91.00p 91.00p 161140
14/02/2017 91.00p 91.00p 89.00p 91.00p 651
13/02/2017 87.50p 95.00p 86.25p 91.00p 5146
10/02/2017 86.00p 87.50p 86.00p 87.50p 0
09/02/2017 87.00p 89.20p 84.11p 86.00p 2430
08/02/2017 87.00p 90.20p 83.00p 87.00p 21548
07/02/2017 86.00p 89.20p 82.00p 87.00p 28662
06/02/2017 86.00p 89.95p 83.00p 86.00p 21900
03/02/2017 86.00p 89.95p 82.80p 86.00p 18558
02/02/2017 86.00p 86.00p 86.00p 86.00p 0
01/02/2017 86.00p 90.00p 83.10p 86.00p 8319
31/01/2017 86.00p 90.00p 86.00p 86.00p 1050
30/01/2017 86.00p 90.00p 86.00p 86.00p 71
27/01/2017 88.00p 92.00p 86.00p 86.00p 8017
26/01/2017 88.00p 88.00p 88.00p 88.00p 0
25/01/2017 89.00p 89.00p 85.00p 88.00p 1500
24/01/2017 89.00p 89.00p 89.00p 89.00p 0
23/01/2017 89.00p 89.00p 89.00p 89.00p 0
20/01/2017 89.00p 89.00p 87.00p 89.00p 1000

*Close Price adjusted for both dividends and splits