Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 135.00p 135.00p 130.00p 133.00p 13308
04/09/2014 135.00p 138.95p 130.00p 135.00p 1381
03/09/2014 130.00p 137.00p 128.00p 135.00p 39641
02/09/2014 130.00p 130.00p 127.70p 130.00p 4500
01/09/2014 130.00p 133.96p 127.70p 130.00p 947
29/08/2014 129.00p 134.00p 127.60p 130.00p 7500
28/08/2014 129.00p 129.00p 126.60p 129.00p 4035
27/08/2014 125.00p 132.00p 123.20p 129.00p 7000
26/08/2014 122.50p 128.00p 121.00p 125.00p 13082
22/08/2014 122.50p 126.00p 122.50p 122.50p 5538
21/08/2014 123.50p 123.50p 120.00p 122.50p 2000
20/08/2014 123.50p 126.00p 123.50p 123.50p 6958
19/08/2014 123.50p 123.50p 120.00p 123.50p 1000
18/08/2014 123.50p 126.75p 120.83p 123.50p 6781
15/08/2014 123.50p 123.50p 123.50p 123.50p 0
14/08/2014 123.50p 123.50p 123.50p 123.50p 0
13/08/2014 123.50p 123.50p 121.80p 123.50p 2000
12/08/2014 123.50p 123.50p 123.50p 123.50p 0
11/08/2014 119.00p 127.00p 119.00p 123.50p 11608
08/08/2014 118.00p 121.04p 114.00p 119.00p 16126
07/08/2014 128.00p 128.00p 114.17p 118.00p 24085
06/08/2014 131.00p 131.00p 125.00p 128.00p 16370
05/08/2014 131.00p 135.00p 128.50p 131.00p 0
04/08/2014 131.00p 135.00p 128.50p 131.00p 16500
01/08/2014 128.50p 131.97p 127.00p 131.00p 0
31/07/2014 127.00p 131.97p 127.00p 128.50p 7000
30/07/2014 127.00p 127.00p 124.00p 127.00p 6141
29/07/2014 118.50p 128.00p 118.50p 127.00p 20564
28/07/2014 118.50p 122.00p 116.12p 118.50p 13695
25/07/2014 118.50p 118.50p 114.00p 118.50p 22000
24/07/2014 118.50p 124.00p 116.00p 118.50p 0
23/07/2014 116.00p 124.00p 116.00p 118.50p 8054
22/07/2014 114.00p 119.50p 114.00p 116.00p 9173
21/07/2014 109.00p 114.00p 105.50p 114.00p 11926
18/07/2014 109.00p 113.55p 106.00p 109.00p 6186
17/07/2014 108.00p 112.00p 108.00p 109.00p 14494
16/07/2014 112.00p 112.00p 104.00p 108.00p 23426
15/07/2014 112.00p 112.00p 107.50p 112.00p 252
14/07/2014 112.00p 115.70p 107.00p 112.00p 0
11/07/2014 113.50p 115.70p 107.00p 112.00p 5111
10/07/2014 113.50p 113.50p 110.00p 113.50p 300
09/07/2014 112.00p 114.00p 112.00p 113.50p 6000
08/07/2014 115.00p 115.25p 107.50p 112.00p 15184
07/07/2014 117.00p 117.20p 112.00p 115.00p 5394
04/07/2014 118.00p 119.00p 114.00p 117.00p 7551
03/07/2014 117.00p 119.00p 117.00p 118.00p 19945
02/07/2014 130.00p 130.00p 110.00p 117.00p 62140
01/07/2014 130.00p 130.00p 126.50p 130.00p 5000
30/06/2014 130.00p 130.00p 126.50p 130.00p 0
27/06/2014 130.00p 130.00p 126.50p 130.00p 0
26/06/2014 130.00p 130.00p 126.50p 130.00p 0
25/06/2014 130.00p 130.00p 126.50p 130.00p 25925
24/06/2014 130.00p 134.00p 126.45p 130.00p 39908
23/06/2014 130.00p 135.00p 130.00p 130.00p 148
20/06/2014 130.00p 130.00p 125.73p 130.00p 0
19/06/2014 130.00p 130.00p 125.73p 130.00p 0
18/06/2014 128.50p 130.00p 125.73p 130.00p 6000
17/06/2014 128.50p 132.00p 128.50p 128.50p 0
16/06/2014 128.50p 132.00p 128.50p 128.50p 378
13/06/2014 129.50p 132.00p 126.00p 128.50p 18180
12/06/2014 129.50p 132.00p 128.00p 129.50p 500
11/06/2014 129.50p 131.97p 129.50p 129.50p 2307
10/06/2014 127.50p 131.11p 127.50p 129.50p 200
09/06/2014 127.00p 132.00p 126.00p 127.50p 2702
06/06/2014 127.00p 132.00p 124.00p 127.00p 13800
05/06/2014 127.00p 132.00p 124.00p 127.00p 2337
04/06/2014 127.00p 130.00p 127.00p 127.00p 0
03/06/2014 128.00p 130.00p 128.00p 128.00p 0
02/06/2014 128.00p 130.00p 126.00p 128.00p 0
30/05/2014 126.00p 130.00p 126.00p 128.00p 7000
29/05/2014 126.00p 126.00p 122.80p 126.00p 13
28/05/2014 128.00p 129.40p 125.00p 126.00p 6098
27/05/2014 128.00p 128.00p 125.60p 128.00p 0
23/05/2014 128.00p 128.00p 125.60p 128.00p 1500
22/05/2014 126.00p 128.20p 126.00p 128.00p 5000
21/05/2014 125.00p 127.00p 125.00p 126.00p 3000
20/05/2014 132.00p 132.00p 121.00p 125.00p 24008
19/05/2014 134.50p 138.00p 128.00p 132.00p 15000
16/05/2014 134.50p 134.50p 130.00p 134.50p 1000
15/05/2014 134.50p 138.00p 130.00p 134.50p 3192
14/05/2014 134.50p 134.50p 130.04p 134.50p 4500
13/05/2014 127.00p 136.00p 125.50p 134.50p 10308
12/05/2014 120.00p 130.00p 118.50p 125.00p 48268
09/05/2014 116.50p 120.00p 116.50p 120.00p 3321
08/05/2014 113.00p 120.00p 111.60p 116.50p 35500
07/05/2014 113.00p 115.00p 108.00p 113.00p 53613
06/05/2014 110.00p 116.13p 108.00p 113.00p 46173
02/05/2014 110.00p 114.95p 105.00p 110.00p 10482
01/05/2014 110.00p 111.60p 106.50p 110.00p 0
30/04/2014 110.00p 111.60p 106.50p 110.00p 17609
29/04/2014 109.50p 114.00p 96.00p 110.00p 57786
28/04/2014 97.00p 97.50p 88.00p 96.00p 5575
25/04/2014 97.00p 97.75p 97.00p 97.00p 1005
24/04/2014 97.00p 99.00p 94.00p 97.00p 0
23/04/2014 98.00p 99.00p 94.00p 97.00p 1769
22/04/2014 98.00p 98.00p 94.00p 98.00p 1000
17/04/2014 98.00p 99.16p 98.00p 98.00p 10064
16/04/2014 97.00p 98.00p 96.90p 98.00p 10256
15/04/2014 97.00p 97.90p 90.00p 97.00p 0
14/04/2014 97.00p 97.90p 90.00p 97.00p 11000
11/04/2014 97.00p 98.00p 94.00p 97.00p 0
10/04/2014 97.00p 98.00p 94.00p 97.00p 21820
09/04/2014 97.00p 97.20p 90.00p 97.00p 0
08/04/2014 97.00p 97.20p 90.00p 97.00p 0
07/04/2014 92.50p 97.20p 90.00p 97.00p 36072
04/04/2014 92.50p 96.22p 88.11p 92.50p 20800
03/04/2014 100.50p 100.50p 89.00p 92.50p 24769
02/04/2014 100.50p 101.40p 100.50p 100.50p 50
01/04/2014 103.00p 103.00p 100.50p 100.50p 16300
31/03/2014 104.00p 104.00p 100.00p 103.00p 2607
28/03/2014 108.00p 108.00p 102.00p 103.00p 8880
27/03/2014 108.00p 109.75p 105.00p 108.00p 0
26/03/2014 108.00p 109.75p 105.00p 108.00p 2100
25/03/2014 108.00p 109.75p 108.00p 108.00p 6377
24/03/2014 108.00p 110.00p 104.40p 108.00p 5149
21/03/2014 108.00p 108.00p 104.80p 108.00p 9000
20/03/2014 108.00p 109.00p 104.80p 108.00p 16800
19/03/2014 108.00p 112.00p 104.10p 108.00p 5600
18/03/2014 108.00p 109.90p 104.00p 108.00p 5710
17/03/2014 108.00p 111.00p 104.00p 107.00p 22229
14/03/2014 111.50p 111.50p 109.40p 111.00p 6537
13/03/2014 111.50p 111.50p 109.40p 111.50p 0
12/03/2014 111.50p 111.50p 109.40p 111.50p 150
11/03/2014 111.50p 115.00p 111.50p 111.50p 1100
10/03/2014 111.50p 113.50p 107.00p 111.50p 0
07/03/2014 113.50p 113.50p 109.00p 111.50p 8600
06/03/2014 113.50p 113.50p 109.09p 113.50p 1000
05/03/2014 113.50p 117.50p 109.50p 113.50p 24400
04/03/2014 114.50p 116.00p 109.50p 113.50p 7724
03/03/2014 114.50p 114.50p 110.09p 114.50p 3792
28/02/2014 114.50p 114.50p 110.09p 114.50p 2410
27/02/2014 101.00p 116.00p 101.00p 114.50p 34846
26/02/2014 101.00p 104.00p 98.00p 101.00p 7994
25/02/2014 101.00p 101.00p 101.00p 101.00p 4668
24/02/2014 95.50p 102.00p 95.50p 101.00p 31673
21/02/2014 94.50p 97.00p 94.50p 95.50p 4500
20/02/2014 94.50p 97.00p 92.00p 94.50p 15398
19/02/2014 92.50p 95.00p 92.25p 94.50p 10967
18/02/2014 90.50p 94.50p 90.50p 92.50p 4107
17/02/2014 89.00p 91.00p 89.00p 90.50p 6745
14/02/2014 89.00p 89.00p 88.80p 89.00p 2800
13/02/2014 85.50p 91.00p 85.50p 89.00p 50704
12/02/2014 85.50p 85.50p 85.15p 85.50p 1900
11/02/2014 85.50p 89.00p 85.15p 85.50p 0
10/02/2014 85.50p 89.00p 85.15p 85.50p 0
07/02/2014 85.50p 89.00p 85.15p 85.50p 0
06/02/2014 85.50p 89.00p 85.15p 85.50p 3648
05/02/2014 85.50p 89.00p 84.00p 85.50p 0
04/02/2014 85.50p 89.00p 84.00p 85.50p 0
03/02/2014 84.50p 89.00p 84.00p 85.50p 17736
31/01/2014 84.50p 86.00p 83.00p 84.50p 0
30/01/2014 83.00p 86.00p 83.00p 84.50p 4720
29/01/2014 82.00p 86.00p 82.00p 83.00p 6563
28/01/2014 81.00p 84.00p 81.00p 82.00p 4294
27/01/2014 81.00p 84.00p 81.00p 81.00p 13007
24/01/2014 81.00p 84.00p 81.00p 81.00p 2009
23/01/2014 80.50p 84.00p 80.50p 81.00p 7384
22/01/2014 80.50p 83.30p 80.50p 80.50p 6296
21/01/2014 80.50p 83.23p 78.00p 80.50p 2487
20/01/2014 80.50p 83.30p 80.50p 80.50p 61051
17/01/2014 80.50p 83.20p 77.00p 80.50p 25083
16/01/2014 80.50p 80.50p 77.00p 80.50p 638
15/01/2014 80.50p 80.50p 77.00p 80.50p 0
14/01/2014 80.50p 80.50p 77.00p 80.50p 12283
13/01/2014 80.50p 83.20p 77.00p 80.50p 16403
10/01/2014 80.50p 80.50p 77.03p 80.50p 1107
09/01/2014 80.50p 83.20p 80.50p 80.50p 0
08/01/2014 80.50p 83.20p 80.50p 80.50p 65066
07/01/2014 80.50p 83.23p 77.60p 80.50p 1100
06/01/2014 80.50p 83.50p 77.60p 80.50p 6301
03/01/2014 80.50p 83.50p 80.50p 80.50p 0
02/01/2014 80.50p 83.50p 80.50p 80.50p 0
31/12/2013 80.50p 83.50p 80.50p 80.50p 19
30/12/2013 78.50p 82.11p 78.50p 80.50p 22469
27/12/2013 76.00p 82.00p 76.00p 78.50p 7000
24/12/2013 76.00p 77.00p 76.00p 76.00p 0
23/12/2013 76.00p 77.00p 76.00p 76.00p 3560
20/12/2013 76.00p 77.00p 76.00p 76.00p 649
19/12/2013 75.00p 77.00p 74.50p 76.00p 1000
18/12/2013 74.50p 75.00p 74.50p 74.50p 1310
17/12/2013 75.00p 76.00p 72.00p 75.50p 0
16/12/2013 76.00p 76.00p 72.00p 75.00p 34911
13/12/2013 76.00p 76.40p 74.00p 76.00p 396
12/12/2013 78.00p 78.00p 73.00p 76.00p 35308
11/12/2013 78.00p 78.60p 78.00p 78.50p 2512
10/12/2013 77.00p 78.00p 74.00p 78.00p 6244
09/12/2013 77.50p 77.50p 73.00p 77.00p 37368
06/12/2013 80.00p 80.00p 75.00p 78.50p 17327
05/12/2013 80.00p 80.40p 78.00p 80.00p 3232
04/12/2013 80.50p 80.50p 78.00p 80.00p 10000
03/12/2013 80.50p 81.25p 80.50p 80.50p 1200
02/12/2013 81.50p 81.50p 78.00p 80.50p 10616
29/11/2013 81.50p 83.50p 78.00p 81.50p 4978
28/11/2013 82.50p 83.50p 80.00p 81.50p 15719
27/11/2013 83.50p 85.00p 80.60p 82.50p 0
26/11/2013 82.50p 85.00p 80.60p 83.50p 11941
25/11/2013 81.50p 85.00p 80.00p 82.50p 28886
22/11/2013 81.50p 84.77p 79.00p 81.50p 5545
21/11/2013 81.50p 83.88p 81.50p 81.50p 116
20/11/2013 81.50p 84.69p 79.00p 81.50p 17484

*Close Price adjusted for both dividends and splits