Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2011 63.00p 63.00p 61.00p 62.50p 3000
28/12/2011 63.00p 63.00p 61.04p 63.00p 0
23/12/2011 63.00p 63.00p 61.04p 63.00p 1600
22/12/2011 63.00p 64.00p 61.30p 63.00p 0
21/12/2011 64.00p 64.00p 61.30p 63.00p 2150
20/12/2011 64.00p 65.50p 62.50p 64.00p 0
19/12/2011 65.50p 65.50p 62.50p 64.00p 13323
16/12/2011 65.50p 68.50p 64.50p 65.50p 0
15/12/2011 65.50p 68.50p 64.50p 65.50p 0
14/12/2011 65.50p 68.50p 64.50p 65.50p 0
13/12/2011 65.50p 68.50p 64.50p 65.50p 0
12/12/2011 66.00p 68.50p 64.50p 65.50p 0
09/12/2011 66.00p 68.50p 64.50p 66.00p 0
08/12/2011 66.00p 68.50p 64.50p 66.00p 0
07/12/2011 66.00p 68.50p 64.50p 66.00p 8500
06/12/2011 66.00p 68.00p 64.00p 66.00p 0
05/12/2011 64.00p 68.00p 64.00p 66.00p 24020
02/12/2011 68.50p 70.95p 67.00p 68.50p 0
01/12/2011 68.50p 70.95p 67.00p 68.50p 10988
30/11/2011 66.50p 68.99p 66.50p 68.50p 5700
29/11/2011 66.50p 69.30p 63.69p 66.50p 0
28/11/2011 66.50p 69.30p 63.69p 66.50p 0
25/11/2011 66.50p 69.30p 63.69p 66.50p 62825
24/11/2011 71.50p 71.50p 63.55p 66.50p 36358
23/11/2011 72.50p 72.50p 71.00p 71.50p 5000
22/11/2011 72.50p 74.93p 68.55p 72.50p 0
21/11/2011 70.50p 74.93p 68.55p 72.50p 6670
18/11/2011 70.50p 72.70p 70.50p 70.50p 4000
17/11/2011 66.50p 70.50p 66.50p 70.50p 41288
16/11/2011 66.50p 66.50p 65.00p 66.50p 12500
15/11/2011 66.50p 69.00p 64.00p 66.50p 8126
14/11/2011 66.50p 69.00p 63.70p 66.50p 553
11/11/2011 64.50p 70.00p 64.50p 66.50p 5657
10/11/2011 64.50p 68.00p 64.50p 64.50p 0
09/11/2011 64.50p 68.00p 64.50p 64.50p 0
08/11/2011 64.50p 68.00p 64.50p 64.50p 0
07/11/2011 64.50p 68.00p 64.50p 64.50p 7298
04/11/2011 64.50p 66.50p 63.31p 64.50p 0
03/11/2011 64.50p 66.50p 63.31p 64.50p 0
02/11/2011 64.50p 66.50p 63.31p 64.50p 0
01/11/2011 64.50p 66.50p 63.31p 64.50p 0
31/10/2011 64.50p 66.50p 63.31p 64.50p 0
28/10/2011 66.50p 66.50p 63.31p 64.50p 15000
27/10/2011 66.50p 66.50p 65.00p 66.50p 0
26/10/2011 66.50p 66.50p 65.00p 66.50p 0
25/10/2011 66.50p 66.50p 65.00p 66.50p 1000
24/10/2011 66.50p 68.00p 65.50p 66.50p 0
21/10/2011 66.50p 68.00p 65.50p 66.50p 0
20/10/2011 66.50p 68.00p 65.50p 66.50p 0
19/10/2011 66.50p 68.00p 65.50p 66.50p 0
18/10/2011 66.50p 68.00p 65.50p 66.50p 0
17/10/2011 66.50p 68.00p 65.50p 66.50p 0
14/10/2011 66.50p 68.00p 65.50p 66.50p 0
13/10/2011 66.50p 68.00p 65.50p 66.50p 0
12/10/2011 65.50p 68.00p 65.50p 66.50p 8300
11/10/2011 67.50p 67.50p 63.50p 65.50p 18003
10/10/2011 68.50p 69.95p 67.50p 67.50p 246
07/10/2011 64.50p 69.00p 64.50p 68.50p 2500
06/10/2011 63.50p 66.16p 63.50p 64.50p 5047
05/10/2011 63.50p 66.16p 63.50p 63.50p 0
04/10/2011 65.50p 66.16p 63.50p 63.50p 6785
03/10/2011 64.50p 67.00p 64.50p 65.50p 2800
30/09/2011 62.50p 67.00p 62.50p 64.50p 5000
29/09/2011 61.00p 63.94p 61.00p 62.50p 2000
28/09/2011 61.00p 61.00p 59.50p 61.00p 0
27/09/2011 61.00p 61.00p 59.50p 61.00p 1706
26/09/2011 60.50p 61.00p 58.50p 61.00p 0
23/09/2011 58.50p 60.50p 58.50p 60.50p 2500
22/09/2011 59.50p 60.00p 56.00p 58.50p 15375
21/09/2011 61.50p 61.50p 58.77p 61.50p 0
20/09/2011 61.50p 61.50p 58.77p 61.50p 0
19/09/2011 61.50p 61.50p 58.77p 61.50p 2322
16/09/2011 61.50p 65.00p 59.50p 61.50p 0
15/09/2011 59.50p 65.00p 59.50p 61.50p 8417
14/09/2011 59.50p 63.00p 59.50p 59.50p 1244
13/09/2011 59.50p 63.00p 59.50p 59.50p 1244
12/09/2011 62.50p 63.00p 59.50p 59.50p 1244
09/09/2011 62.50p 62.50p 60.25p 62.50p 1888
08/09/2011 61.50p 63.00p 58.00p 62.50p 0
07/09/2011 58.50p 63.00p 58.00p 61.50p 19500
06/09/2011 57.00p 59.29p 56.40p 58.50p 4993
05/09/2011 54.00p 58.00p 54.00p 57.00p 8821
02/09/2011 54.00p 54.00p 51.60p 54.00p 726
01/09/2011 54.00p 55.00p 51.60p 54.00p 0
31/08/2011 54.00p 55.00p 51.60p 54.00p 0
30/08/2011 54.00p 55.00p 51.60p 54.00p 0
26/08/2011 54.00p 55.00p 51.60p 54.00p 0
25/08/2011 54.00p 55.00p 51.60p 54.00p 20376
24/08/2011 54.00p 54.00p 51.60p 54.00p 0
23/08/2011 54.00p 54.00p 51.60p 54.00p 0
22/08/2011 54.00p 54.00p 51.60p 54.00p 0
19/08/2011 54.00p 54.00p 51.60p 54.00p 3333
18/08/2011 54.00p 54.00p 52.00p 54.00p 10000
17/08/2011 54.00p 54.00p 51.47p 54.00p 8028
16/08/2011 54.00p 54.00p 51.60p 54.00p 500
15/08/2011 54.00p 54.00p 51.00p 54.00p 0
12/08/2011 54.00p 54.00p 51.00p 54.00p 100000
11/08/2011 54.00p 54.00p 54.00p 54.00p 0
10/08/2011 54.00p 54.00p 51.00p 54.00p 0
09/08/2011 54.00p 54.00p 51.00p 54.00p 0
08/08/2011 56.50p 57.50p 51.00p 54.00p 19500
05/08/2011 60.00p 60.00p 57.50p 57.50p 1000
04/08/2011 60.00p 60.00p 59.00p 60.00p 12471
03/08/2011 61.00p 61.00p 58.60p 60.00p 13500
02/08/2011 61.00p 61.00p 61.00p 61.00p 0
01/08/2011 61.00p 61.00p 61.00p 61.00p 0
29/07/2011 61.00p 61.00p 58.60p 61.00p 13426
28/07/2011 61.00p 61.00p 59.50p 61.00p 1063
27/07/2011 61.00p 61.00p 54.50p 61.00p 0
26/07/2011 61.00p 61.00p 54.50p 61.00p 0
25/07/2011 54.50p 61.00p 54.50p 61.00p 14500
22/07/2011 51.50p 54.50p 51.50p 54.50p 5000
21/07/2011 50.00p 51.50p 49.75p 51.50p 5800
20/07/2011 48.50p 50.00p 48.50p 50.00p 95000
19/07/2011 50.50p 51.50p 47.50p 48.50p 0
18/07/2011 50.50p 50.50p 49.00p 50.50p 0
15/07/2011 50.50p 50.50p 49.00p 50.50p 1542
14/07/2011 51.00p 51.50p 49.00p 50.50p 0
13/07/2011 51.00p 51.50p 49.00p 51.00p 0
12/07/2011 51.50p 51.50p 49.00p 51.00p 100000
11/07/2011 53.50p 53.50p 51.50p 51.50p 51200
08/07/2011 53.50p 53.50p 52.00p 53.50p 0
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

*Close Price adjusted for both dividends and splits