Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2011 50.00p 53.50p 50.00p 53.50p 5000
06/07/2011 50.00p 51.98p 50.00p 50.00p 0
05/07/2011 50.00p 51.98p 50.00p 50.00p 144
04/07/2011 49.00p 50.00p 49.00p 50.00p 5041
01/07/2011 49.00p 49.00p 48.00p 49.00p 0
30/06/2011 49.00p 49.00p 48.00p 49.00p 1938
29/06/2011 49.00p 49.00p 47.00p 49.00p 0
28/06/2011 47.50p 49.00p 47.00p 49.00p 0
27/06/2011 47.50p 47.50p 47.00p 47.50p 14791
24/06/2011 46.50p 49.70p 46.25p 47.50p 0
23/06/2011 48.50p 49.70p 46.25p 46.50p 12990
22/06/2011 45.00p 49.00p 45.00p 48.50p 39988
21/06/2011 43.50p 45.00p 43.30p 45.00p 719
20/06/2011 42.50p 43.50p 40.75p 43.50p 0
17/06/2011 42.50p 42.50p 40.75p 42.50p 2220
16/06/2011 42.50p 42.50p 42.50p 42.50p 0
15/06/2011 41.00p 42.50p 40.50p 42.50p 0
14/06/2011 40.50p 41.50p 40.50p 41.50p 5000
13/06/2011 46.50p 46.50p 38.00p 41.50p 40615
10/06/2011 46.50p 47.50p 45.00p 46.50p 0
09/06/2011 46.50p 47.50p 45.00p 46.50p 0
08/06/2011 46.50p 47.50p 45.00p 46.50p 0
07/06/2011 47.50p 47.50p 45.00p 46.50p 9638
06/06/2011 47.50p 47.50p 47.50p 47.50p 0
03/06/2011 47.50p 47.50p 47.50p 47.50p 0
02/06/2011 47.50p 48.50p 47.00p 47.50p 0
01/06/2011 47.50p 48.50p 47.00p 47.50p 0
31/05/2011 48.50p 48.50p 47.00p 47.50p 2825
27/05/2011 48.50p 50.00p 47.30p 48.50p 0
26/05/2011 48.50p 50.00p 47.30p 48.50p 0
25/05/2011 48.50p 50.00p 47.30p 48.50p 0
24/05/2011 48.50p 50.00p 47.30p 48.50p 8524
23/05/2011 48.50p 48.50p 45.00p 48.50p 0
20/05/2011 48.50p 48.50p 45.00p 48.50p 0
19/05/2011 50.00p 50.00p 45.00p 48.50p 21188
18/05/2011 50.50p 50.50p 48.00p 50.00p 3357
17/05/2011 50.50p 53.00p 50.50p 50.50p 0
16/05/2011 52.50p 53.00p 50.50p 50.50p 20000
13/05/2011 52.50p 52.50p 52.50p 52.50p 0
12/05/2011 52.50p 52.50p 50.00p 52.50p 0
11/05/2011 52.50p 52.50p 50.00p 52.50p 0
10/05/2011 52.50p 52.50p 50.00p 52.50p 2005
09/05/2011 52.50p 52.50p 50.00p 52.50p 2572
06/05/2011 52.50p 55.00p 52.00p 52.50p 0
05/05/2011 52.50p 55.00p 52.00p 52.50p 0
04/05/2011 54.50p 55.00p 52.00p 52.50p 18750
03/05/2011 54.50p 57.00p 54.50p 54.50p 5938
28/04/2011 54.50p 54.50p 52.55p 54.50p 0
27/04/2011 54.50p 54.50p 52.55p 54.50p 0
26/04/2011 54.50p 54.50p 52.55p 54.50p 0
21/04/2011 54.50p 54.50p 52.55p 54.50p 0
20/04/2011 54.50p 54.50p 52.55p 54.50p 0
19/04/2011 54.50p 54.50p 52.55p 54.50p 5000
18/04/2011 54.50p 55.00p 53.25p 54.50p 0
15/04/2011 54.50p 55.00p 53.25p 54.50p 0
14/04/2011 54.50p 55.00p 53.25p 54.50p 0
13/04/2011 55.00p 55.00p 53.25p 54.50p 0
12/04/2011 55.00p 55.00p 53.25p 55.00p 0
11/04/2011 55.00p 55.00p 53.25p 55.00p 0
08/04/2011 55.00p 55.00p 53.25p 55.00p 0
07/04/2011 55.00p 55.00p 53.25p 55.00p 0
06/04/2011 55.00p 55.00p 53.25p 55.00p 0
05/04/2011 54.50p 55.00p 53.25p 55.00p 0
04/04/2011 54.50p 54.50p 53.25p 54.50p 0
01/04/2011 54.50p 54.50p 53.25p 54.50p 0
31/03/2011 53.50p 54.50p 53.25p 54.50p 10833
30/03/2011 55.00p 55.00p 48.50p 53.50p 0
29/03/2011 54.50p 55.00p 48.50p 55.00p 0
28/03/2011 50.00p 55.00p 48.50p 54.50p 12000
25/03/2011 51.50p 51.50p 47.00p 48.50p 12151
24/03/2011 51.50p 53.00p 51.50p 51.50p 0
23/03/2011 51.50p 53.00p 51.50p 51.50p 0
22/03/2011 51.50p 53.00p 51.50p 51.50p 0
21/03/2011 52.50p 53.00p 51.50p 51.50p 0
18/03/2011 52.50p 53.00p 52.03p 52.50p 0
17/03/2011 52.50p 53.00p 52.03p 52.50p 0
16/03/2011 52.50p 53.00p 52.03p 52.50p 0
15/03/2011 55.00p 55.00p 52.03p 52.50p 3537
14/03/2011 55.00p 55.00p 55.00p 55.00p 0
11/03/2011 55.00p 55.00p 55.00p 55.00p 0
10/03/2011 55.00p 55.00p 55.00p 55.00p 0
09/03/2011 56.50p 55.00p 55.00p 55.00p 5000
08/03/2011 56.50p 56.50p 55.63p 56.50p 0
07/03/2011 56.50p 56.50p 55.63p 56.50p 0
04/03/2011 56.50p 56.50p 55.63p 56.50p 0
03/03/2011 56.50p 56.50p 55.63p 56.50p 0
02/03/2011 56.50p 56.50p 55.63p 56.50p 0
01/03/2011 56.50p 56.50p 55.63p 56.50p 0
28/02/2011 56.50p 56.50p 55.63p 56.50p 4823
25/02/2011 56.50p 56.50p 55.00p 56.50p 0
24/02/2011 56.50p 56.50p 55.00p 56.50p 0
23/02/2011 57.50p 56.50p 55.00p 56.50p 3900
22/02/2011 57.50p 57.50p 56.05p 57.50p 0
21/02/2011 57.50p 57.50p 56.05p 57.50p 191
18/02/2011 57.50p 57.50p 57.50p 57.50p 0
17/02/2011 57.50p 60.00p 57.50p 57.50p 0
16/02/2011 57.50p 60.00p 57.50p 57.50p 1000
15/02/2011 57.50p 57.50p 56.05p 57.50p 2000
14/02/2011 57.50p 57.50p 56.05p 57.50p 3812
11/02/2011 55.05p 56.50p 55.05p 56.50p 544
10/02/2011 56.50p 58.00p 53.00p 56.50p 0
09/02/2011 56.50p 58.00p 53.00p 56.50p 0
08/02/2011 53.00p 58.00p 53.00p 56.50p 48750
07/02/2011 56.50p 56.50p 55.50p 55.50p 5000
04/02/2011 53.50p 54.50p 50.50p 54.50p 0
03/02/2011 52.00p 52.00p 50.50p 52.00p 0
02/02/2011 51.42p 52.00p 51.42p 52.00p 2000
01/02/2011 52.00p 52.00p 52.00p 52.00p 0
31/01/2011 52.00p 53.00p 51.10p 52.00p 12094
28/01/2011 52.00p 52.00p 52.00p 52.00p 0
27/01/2011 52.00p 52.00p 52.00p 52.00p 0
26/01/2011 52.00p 52.00p 52.00p 52.00p 4000
25/01/2011 51.50p 52.25p 51.30p 52.00p 17000
24/01/2011 52.50p 52.50p 50.50p 51.50p 1415
21/01/2011 52.50p 52.50p 50.00p 52.50p 804
20/01/2011 52.50p 52.50p 50.00p 52.50p 1000
19/01/2011 52.50p 52.50p 52.50p 52.50p 0
18/01/2011 52.50p 52.50p 52.50p 52.50p 0
17/01/2011 50.00p 52.50p 50.00p 52.50p 300
14/01/2011 51.50p 51.50p 51.50p 51.50p 51749
13/01/2011 52.00p 52.00p 50.00p 51.50p 5681
12/01/2011 54.50p 54.50p 52.50p 53.50p 0
11/01/2011 54.50p 54.50p 53.50p 53.50p 0
10/01/2011 54.50p 54.50p 54.50p 54.50p 0
07/01/2011 54.50p 54.50p 54.50p 54.50p 0
06/01/2011 54.50p 54.50p 54.50p 54.50p 0
05/01/2011 55.50p 55.50p 53.00p 54.50p 3026
04/01/2011 55.50p 55.50p 55.50p 55.50p 0
31/12/2010 56.00p 56.00p 54.00p 55.50p 2500
30/12/2010 56.00p 56.00p 56.00p 56.00p 0
29/12/2010 56.00p 56.68p 56.00p 56.00p 1731
24/12/2010 56.00p 56.00p 56.00p 56.00p 0
23/12/2010 56.50p 56.50p 56.00p 56.00p 0
22/12/2010 56.50p 56.50p 54.00p 56.50p 2500
21/12/2010 56.50p 56.50p 54.55p 56.50p 673
20/12/2010 56.50p 56.50p 56.50p 56.50p 0
17/12/2010 55.50p 56.50p 55.50p 56.50p 0
16/12/2010 55.50p 55.50p 53.55p 55.50p 105
15/12/2010 56.50p 56.50p 55.00p 55.50p 3027
14/12/2010 56.50p 56.50p 56.50p 56.50p 0
13/12/2010 55.50p 56.50p 55.50p 56.50p 0
10/12/2010 56.50p 56.50p 56.50p 56.50p 0
09/12/2010 56.50p 56.50p 55.00p 56.50p 1481
08/12/2010 56.50p 56.50p 56.50p 56.50p 0
07/12/2010 57.00p 57.00p 55.33p 56.50p 5077
06/12/2010 57.00p 57.00p 57.00p 57.00p 0
03/12/2010 57.00p 57.00p 57.00p 57.00p 0
02/12/2010 57.00p 57.00p 57.00p 57.00p 0
01/12/2010 57.00p 57.00p 57.00p 57.00p 0
30/11/2010 58.00p 58.00p 57.00p 57.00p 0
29/11/2010 58.00p 59.36p 58.00p 58.00p 417
26/11/2010 58.00p 58.00p 56.50p 58.00p 0
25/11/2010 59.50p 59.50p 56.77p 58.00p 2000
24/11/2010 59.50p 59.50p 59.50p 59.50p 0
23/11/2010 60.50p 60.50p 58.00p 59.50p 7500
22/11/2010 60.50p 60.50p 59.05p 60.50p 4991
19/11/2010 60.50p 60.50p 60.50p 60.50p 0
18/11/2010 60.50p 60.50p 60.50p 60.50p 0
17/11/2010 61.50p 61.50p 60.50p 60.50p 0
16/11/2010 60.00p 63.00p 59.47p 61.50p 7400
15/11/2010 60.00p 61.56p 60.00p 60.00p 1594
12/11/2010 61.50p 62.00p 59.19p 60.00p 33072
11/11/2010 62.50p 63.00p 61.00p 62.50p 27000
10/11/2010 62.50p 62.50p 62.50p 62.50p 0
09/11/2010 62.50p 62.50p 62.50p 62.50p 0
08/11/2010 61.50p 61.50p 61.50p 61.50p 0
05/11/2010 62.50p 62.50p 61.50p 61.50p 0
04/11/2010 62.50p 62.50p 62.50p 62.50p 0
03/11/2010 61.50p 62.50p 61.00p 62.50p 1000
02/11/2010 61.00p 61.50p 61.00p 61.50p 0
01/11/2010 61.00p 61.00p 61.00p 61.00p 0
29/10/2010 61.00p 61.00p 61.00p 61.00p 0
28/10/2010 61.00p 63.10p 61.00p 61.00p 5392
27/10/2010 59.50p 61.25p 59.50p 61.00p 1000
26/10/2010 58.50p 59.50p 58.50p 59.50p 0
25/10/2010 58.50p 60.00p 57.50p 58.50p 5000
22/10/2010 58.50p 58.50p 58.50p 58.50p 0
21/10/2010 58.50p 58.50p 56.75p 58.50p 10000
20/10/2010 58.50p 58.50p 58.50p 58.50p 0
19/10/2010 57.50p 60.00p 56.00p 58.50p 25250
18/10/2010 59.50p 59.50p 57.50p 57.50p 4000
15/10/2010 60.50p 60.50p 59.50p 59.50p 0
14/10/2010 61.00p 61.00p 60.50p 60.50p 0
13/10/2010 61.00p 61.00p 61.00p 61.00p 0
12/10/2010 61.00p 61.00p 60.60p 61.00p 3000
11/10/2010 61.00p 61.00p 61.00p 61.00p 0
08/10/2010 61.00p 64.00p 60.60p 61.00p 6167
07/10/2010 61.00p 61.00p 61.00p 61.00p 0
06/10/2010 61.00p 61.00p 60.60p 61.00p 500
05/10/2010 61.00p 61.00p 61.00p 61.00p 0
04/10/2010 61.00p 64.00p 61.00p 61.00p 1550
01/10/2010 61.00p 61.00p 61.00p 61.00p 0
30/09/2010 57.50p 62.00p 57.50p 61.00p 12900
29/09/2010 57.50p 57.50p 57.50p 57.50p 0
28/09/2010 58.50p 58.50p 56.82p 57.50p 8663
27/09/2010 58.50p 58.50p 58.50p 58.50p 0
24/09/2010 57.50p 59.00p 55.50p 58.50p 3500
23/09/2010 55.50p 55.50p 55.00p 55.50p 3500
22/09/2010 54.50p 57.00p 54.50p 55.50p 10000
21/09/2010 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits