Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2010 53.50p 57.00p 53.50p 54.50p 17500
17/09/2010 53.50p 55.00p 53.50p 53.50p 3000
16/09/2010 52.50p 55.00p 50.00p 53.50p 6625
15/09/2010 53.50p 53.50p 50.00p 52.50p 19500
14/09/2010 54.50p 54.50p 52.00p 53.50p 10000
13/09/2010 53.50p 56.16p 53.50p 54.50p 3802
10/09/2010 52.50p 54.40p 52.50p 52.50p 7500
09/09/2010 52.50p 54.40p 52.50p 52.50p 9191
08/09/2010 53.50p 53.50p 50.50p 52.50p 11355
07/09/2010 53.50p 56.50p 52.00p 53.50p 17705
06/09/2010 44.50p 54.50p 44.50p 53.50p 17808
03/09/2010 44.50p 44.50p 44.50p 44.50p 0
02/09/2010 44.50p 44.50p 43.00p 44.50p 2000
01/09/2010 44.50p 44.50p 44.50p 44.50p 0
31/08/2010 44.50p 44.50p 44.50p 44.50p 0
27/08/2010 42.00p 44.50p 42.00p 44.50p 29350
26/08/2010 41.00p 42.00p 40.44p 42.00p 146157
25/08/2010 41.00p 41.00p 41.00p 41.00p 0
24/08/2010 41.00p 41.00p 40.32p 41.00p 3300
23/08/2010 41.00p 41.00p 41.00p 41.00p 0
20/08/2010 41.00p 41.00p 41.00p 41.00p 0
19/08/2010 41.00p 41.00p 40.22p 41.00p 16250
18/08/2010 40.00p 42.00p 40.00p 41.00p 10000
17/08/2010 40.00p 40.00p 38.20p 40.00p 588
16/08/2010 40.00p 40.00p 40.00p 40.00p 0
13/08/2010 40.00p 40.00p 40.00p 40.00p 0
12/08/2010 40.00p 40.00p 40.00p 40.00p 0
11/08/2010 40.00p 40.00p 40.00p 40.00p 0
10/08/2010 40.00p 40.00p 40.00p 40.00p 29430
09/08/2010 41.00p 43.50p 38.00p 40.00p 14190
06/08/2010 41.00p 41.00p 41.00p 41.00p 0
05/08/2010 41.00p 41.00p 41.00p 41.00p 0
04/08/2010 41.00p 41.00p 41.00p 41.00p 0
03/08/2010 41.00p 41.00p 41.00p 41.00p 0
02/08/2010 43.00p 43.00p 41.00p 41.00p 0
30/07/2010 43.00p 43.00p 43.00p 43.00p 0
29/07/2010 43.00p 43.00p 43.00p 43.00p 0
28/07/2010 43.00p 43.00p 43.00p 43.00p 0
27/07/2010 43.00p 43.00p 43.00p 43.00p 0
26/07/2010 43.00p 43.00p 43.00p 43.00p 0
23/07/2010 43.00p 43.00p 43.00p 43.00p 0
22/07/2010 43.00p 43.00p 43.00p 43.00p 0
21/07/2010 43.00p 43.00p 43.00p 43.00p 0
20/07/2010 43.00p 43.00p 43.00p 43.00p 0
19/07/2010 40.50p 40.50p 40.50p 40.50p 0
16/07/2010 37.50p 40.50p 37.50p 40.50p 10000
15/07/2010 37.50p 37.50p 37.50p 37.50p 0
14/07/2010 37.50p 37.50p 37.50p 37.50p 0
13/07/2010 37.50p 37.50p 37.50p 37.50p 0
12/07/2010 37.50p 37.50p 37.50p 37.50p 0
09/07/2010 37.50p 37.50p 37.50p 37.50p 0
08/07/2010 37.50p 37.50p 37.50p 37.50p 0
07/07/2010 38.50p 38.50p 35.07p 37.50p 99
06/07/2010 38.50p 38.50p 38.50p 38.50p 0
05/07/2010 38.50p 38.50p 38.50p 38.50p 0
02/07/2010 38.50p 38.50p 38.50p 38.50p 0
01/07/2010 38.50p 38.50p 38.50p 38.50p 0
30/06/2010 41.50p 41.50p 38.00p 38.50p 3000
29/06/2010 43.50p 44.75p 41.50p 41.50p 192500
28/06/2010 42.50p 43.50p 42.50p 43.50p 0
25/06/2010 41.50p 45.00p 41.50p 42.50p 20000
24/06/2010 41.50p 44.50p 38.07p 41.50p 24600
23/06/2010 41.50p 41.50p 41.50p 41.50p 0
22/06/2010 41.50p 41.50p 41.50p 41.50p 0
21/06/2010 42.50p 42.50p 41.50p 41.50p 0
18/06/2010 44.00p 44.00p 40.00p 42.50p 6301
17/06/2010 43.50p 44.00p 43.50p 44.00p 0
16/06/2010 44.00p 44.00p 44.00p 44.00p 0
15/06/2010 44.00p 44.00p 44.00p 44.00p 0
14/06/2010 43.50p 44.00p 43.50p 44.00p 0
11/06/2010 44.00p 44.00p 41.06p 44.00p 750
10/06/2010 44.00p 44.00p 44.00p 44.00p 0
09/06/2010 44.00p 44.00p 44.00p 44.00p 0
08/06/2010 44.00p 44.00p 41.06p 44.00p 500
07/06/2010 44.00p 44.00p 41.30p 44.00p 2500
04/06/2010 44.00p 44.00p 44.00p 44.00p 0
03/06/2010 44.50p 44.50p 41.30p 44.00p 2500
02/06/2010 44.50p 44.50p 44.50p 44.50p 0
01/06/2010 44.50p 44.50p 41.35p 44.50p 1000
28/05/2010 44.50p 44.50p 44.50p 44.50p 0
27/05/2010 44.50p 44.50p 44.50p 44.50p 0
26/05/2010 44.50p 44.50p 44.50p 44.50p 0
25/05/2010 45.50p 45.50p 43.00p 44.50p 2250
24/05/2010 46.50p 46.50p 45.50p 45.50p 0
21/05/2010 46.50p 46.50p 46.50p 46.50p 0
20/05/2010 46.50p 46.50p 46.50p 46.50p 0
19/05/2010 47.50p 47.50p 46.50p 46.50p 0
18/05/2010 47.50p 47.50p 45.25p 47.50p 750
17/05/2010 48.50p 49.40p 45.00p 47.50p 20005
14/05/2010 48.50p 48.50p 45.35p 48.50p 283
13/05/2010 50.00p 50.00p 45.35p 48.50p 3750
12/05/2010 50.00p 50.00p 50.00p 50.00p 0
11/05/2010 50.00p 50.00p 50.00p 50.00p 0
10/05/2010 50.00p 50.00p 50.00p 50.00p 0
07/05/2010 51.50p 51.50p 48.20p 50.00p 5400
06/05/2010 51.50p 51.50p 51.50p 51.50p 0
05/05/2010 51.50p 51.50p 51.50p 51.50p 0
04/05/2010 51.50p 51.50p 51.50p 51.50p 0
30/04/2010 51.50p 51.50p 51.50p 51.50p 0
29/04/2010 51.50p 51.50p 51.00p 51.50p 3449
28/04/2010 51.50p 51.50p 51.50p 51.50p 0
27/04/2010 51.50p 51.50p 51.00p 51.50p 1200
26/04/2010 50.50p 54.00p 50.50p 51.50p 15000
23/04/2010 50.50p 50.50p 50.50p 50.50p 0
22/04/2010 50.50p 50.50p 50.00p 50.50p 305
21/04/2010 49.50p 53.00p 49.50p 50.50p 5000
20/04/2010 49.50p 49.50p 49.50p 49.50p 0
19/04/2010 50.50p 50.50p 49.50p 49.50p 0
16/04/2010 49.50p 52.00p 49.50p 50.50p 10000
15/04/2010 52.50p 52.50p 48.00p 49.50p 12500
14/04/2010 52.50p 52.50p 52.50p 52.50p 0
13/04/2010 52.50p 52.50p 50.60p 52.50p 3000
12/04/2010 52.50p 52.50p 52.50p 52.50p 0
09/04/2010 53.00p 53.00p 50.60p 52.50p 10828
08/04/2010 53.00p 53.00p 53.00p 53.00p 0
07/04/2010 52.00p 53.00p 52.00p 53.00p 0
06/04/2010 46.50p 54.00p 46.50p 52.00p 14000
01/04/2010 45.00p 47.04p 42.72p 46.50p 4609
31/03/2010 45.00p 45.00p 45.00p 45.00p 0
30/03/2010 45.00p 45.00p 45.00p 45.00p 0
29/03/2010 45.00p 45.00p 42.72p 45.00p 2460
26/03/2010 45.00p 45.00p 45.00p 45.00p 0
25/03/2010 45.00p 45.00p 42.00p 45.00p 759
24/03/2010 45.00p 45.00p 42.00p 45.00p 41280
23/03/2010 45.00p 45.00p 45.00p 45.00p 0
22/03/2010 45.00p 45.00p 45.00p 45.00p 0
19/03/2010 45.00p 45.00p 42.00p 45.00p 60000
18/03/2010 45.00p 45.00p 45.00p 45.00p 0
17/03/2010 43.00p 45.00p 43.00p 45.00p 4402
16/03/2010 41.50p 43.60p 41.50p 43.00p 4513
15/03/2010 41.00p 41.50p 41.00p 41.50p 0
12/03/2010 41.00p 41.00p 41.00p 41.00p 0
11/03/2010 38.50p 41.00p 38.50p 41.00p 0
10/03/2010 41.50p 41.50p 37.25p 38.50p 5675
09/03/2010 41.50p 41.50p 41.50p 41.50p 0
08/03/2010 40.50p 42.18p 40.50p 41.50p 2000
05/03/2010 40.50p 40.50p 40.50p 40.50p 0
04/03/2010 41.00p 42.18p 40.50p 40.50p 2500
03/03/2010 41.00p 41.00p 41.00p 41.00p 0
02/03/2010 42.50p 42.50p 38.00p 41.00p 5000
01/03/2010 42.50p 43.70p 42.50p 42.50p 1000
26/02/2010 42.50p 42.50p 42.50p 42.50p 0
25/02/2010 42.50p 42.50p 42.50p 42.50p 0
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 40.00p 42.50p 1539
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 43.50p 43.50p 42.50p 42.50p 0
18/02/2010 43.50p 43.50p 43.50p 43.50p 0
17/02/2010 43.50p 43.50p 43.50p 43.50p 0
16/02/2010 44.50p 44.50p 43.50p 43.50p 0
15/02/2010 44.50p 44.50p 44.50p 44.50p 0
12/02/2010 44.50p 44.50p 44.50p 44.50p 0
11/02/2010 44.50p 44.50p 44.50p 44.50p 0
10/02/2010 44.50p 44.50p 44.50p 44.50p 0
09/02/2010 44.50p 44.50p 44.50p 44.50p 0
08/02/2010 43.50p 44.50p 43.50p 44.50p 0
05/02/2010 43.50p 43.50p 43.50p 43.50p 0
04/02/2010 45.50p 45.50p 43.50p 43.50p 0
03/02/2010 45.50p 45.50p 45.50p 45.50p 0
02/02/2010 44.50p 45.50p 44.50p 45.50p 0
01/02/2010 43.50p 44.50p 43.50p 44.50p 0
29/01/2010 43.50p 43.50p 43.50p 43.50p 0
28/01/2010 43.50p 43.50p 43.50p 43.50p 0
27/01/2010 43.50p 43.50p 43.50p 43.50p 0
26/01/2010 43.50p 43.50p 43.50p 43.50p 0
25/01/2010 43.50p 43.50p 43.50p 43.50p 0
22/01/2010 45.00p 45.00p 43.00p 43.50p 2000
21/01/2010 46.00p 46.00p 45.00p 45.00p 0
20/01/2010 46.00p 46.00p 46.00p 46.00p 0
19/01/2010 45.00p 46.44p 45.00p 46.00p 5429
18/01/2010 45.00p 45.00p 45.00p 45.00p 0
15/01/2010 44.00p 45.00p 44.00p 45.00p 0
14/01/2010 44.00p 44.00p 44.00p 44.00p 0
13/01/2010 44.00p 44.00p 44.00p 44.00p 0
12/01/2010 44.00p 44.00p 39.00p 44.00p 17804
11/01/2010 44.00p 44.00p 44.00p 44.00p 0
08/01/2010 46.50p 46.50p 41.00p 44.00p 23000
07/01/2010 48.50p 48.50p 45.50p 46.50p 40000
06/01/2010 48.50p 48.50p 48.50p 48.50p 0
05/01/2010 48.50p 48.50p 45.35p 48.50p 1500
04/01/2010 48.50p 48.50p 48.50p 48.50p 0
31/12/2009 48.50p 48.50p 48.50p 48.50p 0
30/12/2009 48.50p 48.50p 48.50p 48.50p 0
29/12/2009 50.00p 50.00p 48.50p 48.50p 0
24/12/2009 48.50p 48.50p 48.50p 48.50p 0
23/12/2009 45.50p 49.50p 43.00p 48.50p 13555
22/12/2009 45.50p 45.50p 45.50p 45.50p 0
21/12/2009 44.50p 45.50p 42.47p 45.50p 5200
18/12/2009 44.50p 44.50p 44.50p 44.50p 0
17/12/2009 41.50p 44.50p 41.50p 44.50p 10000
16/12/2009 45.00p 45.00p 41.50p 41.50p 0
15/12/2009 41.50p 41.50p 40.75p 41.50p 10000
14/12/2009 41.50p 45.00p 41.50p 45.00p 0
11/12/2009 41.50p 41.50p 41.50p 41.50p 0
10/12/2009 41.50p 41.50p 41.50p 41.50p 0
09/12/2009 40.50p 41.50p 40.50p 41.50p 0
08/12/2009 40.50p 42.00p 40.50p 40.50p 10000
07/12/2009 40.00p 40.68p 39.50p 40.50p 10108
04/12/2009 40.00p 40.00p 40.00p 40.00p 0
03/12/2009 40.50p 40.50p 38.04p 40.00p 14309

*Close Price adjusted for both dividends and splits