Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2015 144.00p 148.00p 144.00p 144.00p 2603
27/02/2015 146.00p 148.00p 140.00p 144.00p 13656
26/02/2015 147.50p 147.50p 146.00p 146.00p 0
25/02/2015 147.50p 148.00p 147.50p 147.50p 6570
24/02/2015 150.00p 150.00p 147.50p 147.50p 10000
23/02/2015 150.00p 150.00p 150.00p 150.00p 0
20/02/2015 150.00p 150.00p 145.00p 150.00p 1436
19/02/2015 150.00p 150.00p 150.00p 150.00p 0
18/02/2015 150.00p 150.00p 146.50p 150.00p 300
17/02/2015 150.00p 150.00p 150.00p 150.00p 0
16/02/2015 150.00p 154.00p 150.00p 150.00p 6688
13/02/2015 150.00p 154.00p 146.00p 150.00p 4692
12/02/2015 150.00p 154.00p 146.00p 150.00p 6345
11/02/2015 150.00p 150.00p 150.00p 150.00p 0
10/02/2015 150.00p 150.00p 150.00p 150.00p 0
09/02/2015 150.00p 150.00p 145.00p 150.00p 394
06/02/2015 150.00p 150.00p 146.00p 150.00p 1180
05/02/2015 150.00p 154.50p 146.00p 150.00p 289
04/02/2015 150.00p 150.00p 150.00p 150.00p 0
03/02/2015 150.00p 154.75p 147.00p 150.00p 11815
02/02/2015 150.00p 155.00p 146.50p 150.00p 4355
30/01/2015 150.00p 154.00p 146.00p 150.00p 8944
29/01/2015 150.00p 150.00p 150.00p 150.00p 0
28/01/2015 152.50p 152.50p 150.00p 150.00p 1410
27/01/2015 155.00p 155.00p 151.00p 152.50p 4000
26/01/2015 155.00p 157.00p 155.00p 155.00p 2000
23/01/2015 155.00p 157.00p 150.00p 155.00p 5080
22/01/2015 157.00p 157.00p 152.00p 155.00p 6200
21/01/2015 157.00p 157.00p 153.00p 157.00p 5166
20/01/2015 157.00p 161.50p 155.00p 157.00p 2059
19/01/2015 156.00p 160.00p 153.50p 157.00p 10250
16/01/2015 157.00p 159.50p 153.50p 156.00p 16000
15/01/2015 157.00p 162.00p 156.25p 157.00p 4261
14/01/2015 152.50p 162.00p 151.00p 157.00p 25314
13/01/2015 138.00p 143.00p 138.00p 140.00p 7699
12/01/2015 138.00p 138.00p 133.00p 138.00p 5968
09/01/2015 138.00p 138.00p 138.00p 138.00p 0
08/01/2015 138.00p 138.00p 135.00p 138.00p 1267
07/01/2015 138.00p 138.00p 138.00p 138.00p 0
06/01/2015 141.00p 141.00p 137.90p 138.00p 5923
05/01/2015 141.00p 141.00p 141.00p 141.00p 0
02/01/2015 141.00p 141.00p 141.00p 141.00p 0
31/12/2014 141.00p 141.00p 140.00p 141.00p 500
30/12/2014 141.00p 145.00p 141.00p 141.00p 1174
29/12/2014 141.00p 141.00p 139.00p 141.00p 10026
24/12/2014 141.00p 141.00p 141.00p 141.00p 0
23/12/2014 141.00p 145.00p 140.00p 141.00p 321
22/12/2014 139.00p 143.00p 139.00p 141.00p 2500
19/12/2014 139.00p 143.00p 137.00p 139.00p 900
18/12/2014 139.00p 139.00p 137.00p 139.00p 2500
17/12/2014 138.00p 141.00p 138.00p 139.00p 3500
16/12/2014 135.50p 144.00p 135.50p 138.00p 11944
15/12/2014 135.50p 135.50p 135.50p 135.50p 0
12/12/2014 135.50p 135.50p 135.00p 135.50p 0
11/12/2014 135.50p 140.00p 135.50p 135.50p 711
10/12/2014 135.50p 139.00p 135.50p 135.50p 2000
09/12/2014 135.50p 139.00p 135.50p 135.50p 2000
08/12/2014 135.50p 140.00p 135.00p 135.50p 14500
05/12/2014 135.50p 139.00p 135.50p 135.50p 7047
04/12/2014 138.00p 138.00p 131.50p 135.50p 2000
03/12/2014 141.00p 141.00p 138.00p 138.00p 0
02/12/2014 140.00p 145.00p 140.00p 141.00p 1500
01/12/2014 140.00p 145.00p 138.50p 140.00p 16123
28/11/2014 140.00p 140.00p 140.00p 140.00p 0
27/11/2014 140.00p 145.00p 138.30p 140.00p 967
26/11/2014 140.00p 145.00p 140.00p 140.00p 2184
25/11/2014 137.50p 143.00p 137.50p 140.00p 8197
24/11/2014 137.50p 142.00p 135.00p 137.50p 5880
21/11/2014 134.00p 140.00p 134.00p 137.50p 3919
20/11/2014 134.00p 134.00p 134.00p 134.00p 0
19/11/2014 132.50p 138.00p 130.00p 134.00p 12424
18/11/2014 132.50p 136.55p 130.00p 132.50p 893
17/11/2014 132.50p 136.50p 132.50p 132.50p 2191
14/11/2014 132.50p 136.50p 128.10p 132.50p 2534
13/11/2014 132.50p 137.00p 128.00p 132.50p 15422
12/11/2014 132.50p 135.61p 132.50p 132.50p 1363
11/11/2014 132.50p 135.61p 132.50p 132.50p 1220
10/11/2014 132.50p 135.65p 132.50p 132.50p 800
07/11/2014 132.50p 135.00p 132.50p 132.50p 2222
06/11/2014 132.50p 135.00p 132.50p 132.50p 2200
05/11/2014 132.50p 132.50p 130.00p 132.50p 20000
04/11/2014 132.50p 135.50p 128.00p 132.50p 10571
03/11/2014 132.50p 135.61p 132.50p 132.50p 3599
31/10/2014 132.50p 133.50p 132.50p 132.50p 2500
30/10/2014 130.50p 133.56p 130.31p 132.50p 14546
29/10/2014 129.00p 133.00p 129.00p 130.50p 2944
28/10/2014 126.50p 130.00p 126.50p 129.00p 1000
27/10/2014 125.00p 129.00p 124.40p 126.50p 2693
24/10/2014 125.00p 125.00p 125.00p 125.00p 0
23/10/2014 125.00p 129.95p 121.05p 125.00p 14879
22/10/2014 125.00p 128.90p 121.00p 125.00p 17370
21/10/2014 125.00p 128.95p 122.00p 125.00p 2667
20/10/2014 122.50p 129.50p 121.50p 125.00p 15053
17/10/2014 120.00p 125.00p 115.00p 120.00p 5994
16/10/2014 125.00p 125.00p 120.00p 120.00p 2488
15/10/2014 125.00p 130.00p 125.00p 125.00p 2827
14/10/2014 125.00p 125.00p 125.00p 125.00p 0
13/10/2014 127.50p 127.50p 123.00p 125.00p 4781
10/10/2014 135.00p 135.00p 125.00p 127.50p 8900
09/10/2014 135.00p 139.40p 135.00p 135.00p 3257
08/10/2014 138.50p 138.50p 130.50p 135.00p 8681
07/10/2014 138.50p 138.50p 137.10p 138.50p 500
06/10/2014 138.50p 142.00p 137.00p 138.50p 9207
03/10/2014 135.00p 142.00p 135.00p 138.50p 2666
02/10/2014 129.00p 138.00p 129.00p 135.00p 12681
01/10/2014 127.00p 130.00p 127.00p 129.00p 4000
30/09/2014 125.00p 130.00p 125.00p 127.00p 2750
29/09/2014 125.00p 130.00p 125.00p 125.00p 767
26/09/2014 125.00p 130.00p 125.00p 125.00p 135
25/09/2014 125.00p 125.00p 125.00p 125.00p 0
24/09/2014 125.00p 125.00p 122.00p 125.00p 4451
23/09/2014 125.00p 125.00p 125.00p 125.00p 0
22/09/2014 123.50p 129.00p 123.50p 125.00p 1154
19/09/2014 123.50p 127.91p 123.50p 123.50p 5000
18/09/2014 123.50p 128.00p 120.00p 123.50p 35000
17/09/2014 124.50p 127.20p 122.50p 123.50p 25574
16/09/2014 130.00p 132.64p 122.00p 124.50p 46021
15/09/2014 126.00p 126.00p 126.00p 126.00p 0
12/09/2014 127.50p 129.00p 122.08p 126.00p 6600
11/09/2014 127.50p 127.50p 127.50p 127.50p 30000
10/09/2014 133.00p 135.00p 126.00p 127.50p 9617
09/09/2014 133.00p 133.00p 133.00p 133.00p 0
08/09/2014 133.00p 133.00p 133.00p 133.00p 0
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

*Close Price adjusted for both dividends and splits