Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 121.50p 124.50p 118.02p 122.50p 7229
24/09/2021 121.50p 121.50p 121.50p 121.50p 0
23/09/2021 121.50p 122.87p 121.50p 121.50p 4
22/09/2021 117.50p 122.90p 117.45p 121.50p 8503
21/09/2021 117.50p 117.75p 115.63p 117.50p 3076
20/09/2021 114.00p 124.40p 112.00p 117.50p 84250
17/09/2021 110.50p 110.50p 102.50p 109.00p 24928
16/09/2021 111.50p 111.50p 106.33p 110.50p 9000
15/09/2021 111.50p 111.50p 111.50p 111.50p 0
14/09/2021 114.00p 114.15p 108.02p 111.50p 7233
13/09/2021 114.00p 114.00p 114.00p 114.00p 0
10/09/2021 115.00p 115.00p 114.00p 114.00p 0
09/09/2021 116.00p 116.00p 112.50p 115.00p 3200
08/09/2021 116.00p 116.00p 112.50p 116.00p 324
07/09/2021 116.00p 116.00p 115.00p 115.00p 3000
06/09/2021 116.00p 116.00p 115.00p 116.00p 11050
03/09/2021 116.00p 116.00p 116.00p 116.00p 0
02/09/2021 116.00p 118.50p 116.00p 116.00p 1000
01/09/2021 120.00p 120.00p 115.00p 116.00p 10467
31/08/2021 120.00p 120.00p 120.00p 120.00p 0
30/08/2021 120.00p 124.50p 116.10p 120.00p 3302
27/08/2021 120.00p 124.50p 116.10p 120.00p 3302
26/08/2021 120.00p 124.50p 120.00p 120.00p 75
25/08/2021 117.50p 120.00p 117.50p 120.00p 2515
24/08/2021 120.00p 120.00p 115.60p 117.50p 7645
23/08/2021 120.00p 120.00p 120.00p 120.00p 0
20/08/2021 120.00p 123.30p 120.00p 120.00p 5323
19/08/2021 120.00p 124.61p 117.00p 120.00p 20592
18/08/2021 115.00p 120.00p 115.00p 120.00p 21624
17/08/2021 115.00p 117.70p 115.00p 115.00p 505
16/08/2021 125.00p 125.00p 112.02p 115.00p 27667
13/08/2021 125.00p 126.43p 125.00p 125.00p 3954
12/08/2021 125.00p 126.80p 125.00p 125.00p 3935
11/08/2021 126.50p 126.50p 123.00p 125.00p 2600
10/08/2021 128.50p 128.50p 125.00p 126.50p 2600
09/08/2021 128.50p 128.50p 126.50p 128.50p 2200
06/08/2021 128.50p 130.90p 128.50p 128.50p 70
05/08/2021 128.50p 128.75p 128.50p 128.50p 4652
04/08/2021 128.50p 128.50p 128.50p 128.50p 0
03/08/2021 129.00p 129.00p 125.00p 128.50p 4000
02/08/2021 126.50p 129.25p 125.00p 129.00p 10858
30/07/2021 126.50p 126.50p 126.50p 126.50p 0
29/07/2021 126.50p 129.00p 123.00p 126.50p 2020
28/07/2021 129.00p 129.25p 125.00p 126.50p 3857
27/07/2021 129.00p 129.30p 129.00p 129.00p 773
26/07/2021 129.00p 129.00p 125.40p 129.00p 1284
23/07/2021 129.00p 129.50p 125.40p 129.00p 1564
22/07/2021 129.00p 129.85p 129.00p 129.00p 3080
21/07/2021 129.00p 129.00p 126.22p 129.00p 2200
20/07/2021 129.00p 130.00p 129.00p 129.00p 16880
19/07/2021 132.00p 132.00p 129.00p 129.00p 16880
16/07/2021 132.00p 132.00p 132.00p 132.00p 0
15/07/2021 133.00p 135.00p 129.62p 132.00p 5348
14/07/2021 133.00p 133.00p 133.00p 133.00p 0
13/07/2021 133.00p 133.00p 133.00p 133.00p 0
12/07/2021 133.00p 137.00p 133.00p 133.00p 862
09/07/2021 133.00p 133.00p 130.00p 133.00p 72
08/07/2021 133.00p 137.00p 131.18p 133.00p 2079
07/07/2021 133.00p 133.00p 133.00p 133.00p 0
06/07/2021 133.00p 133.00p 133.00p 133.00p 0
05/07/2021 132.00p 135.69p 130.55p 133.00p 20348
02/07/2021 132.00p 132.00p 130.55p 132.00p 4028
01/07/2021 132.00p 136.00p 130.39p 132.00p 9578
30/06/2021 133.50p 136.30p 130.35p 132.00p 13921
29/06/2021 136.00p 139.60p 130.35p 133.50p 19795
28/06/2021 125.50p 139.60p 125.50p 136.00p 30595
25/06/2021 121.50p 127.00p 118.98p 125.50p 15064
24/06/2021 120.00p 124.00p 120.00p 121.50p 5000
23/06/2021 120.00p 122.00p 117.50p 120.00p 4702
22/06/2021 120.00p 120.00p 117.88p 120.00p 840
21/06/2021 119.00p 124.00p 117.35p 120.00p 5429
18/06/2021 117.50p 124.00p 117.50p 119.00p 2900
17/06/2021 119.50p 119.50p 114.00p 117.50p 21500
16/06/2021 119.50p 124.38p 115.02p 120.50p 18002
15/06/2021 114.00p 114.00p 114.00p 114.00p 0
14/06/2021 114.00p 117.92p 111.16p 114.00p 5000
11/06/2021 114.00p 114.00p 113.45p 114.00p 3169
10/06/2021 114.00p 118.00p 112.00p 114.00p 23335
09/06/2021 114.00p 114.00p 113.55p 114.00p 2671
08/06/2021 113.00p 118.00p 113.00p 114.00p 1016
07/06/2021 102.00p 115.00p 102.00p 113.00p 33873
04/06/2021 102.00p 102.00p 99.65p 102.00p 4300
03/06/2021 102.00p 104.50p 102.00p 102.00p 3665
02/06/2021 102.00p 102.00p 97.00p 102.00p 2711
01/06/2021 100.00p 107.00p 97.50p 102.00p 46125
31/05/2021 100.00p 100.00p 100.00p 100.00p 0
28/05/2021 100.00p 100.00p 100.00p 100.00p 0
27/05/2021 100.00p 100.00p 100.00p 100.00p 0
26/05/2021 98.50p 102.00p 98.50p 100.00p 10000
25/05/2021 98.50p 98.50p 95.49p 98.50p 1364
24/05/2021 98.50p 98.50p 98.50p 98.50p 0
21/05/2021 98.50p 102.00p 98.50p 98.50p 19600
20/05/2021 100.00p 102.00p 93.00p 98.50p 24328
19/05/2021 98.50p 105.00p 95.02p 100.00p 8275
18/05/2021 98.50p 100.00p 98.50p 98.50p 294
17/05/2021 98.50p 102.00p 98.50p 98.50p 19597
14/05/2021 98.50p 100.00p 96.15p 98.50p 3249
13/05/2021 98.50p 98.50p 98.50p 98.50p 0
12/05/2021 96.50p 100.00p 95.02p 98.50p 15795
11/05/2021 96.50p 96.50p 96.50p 96.50p 0
10/05/2021 96.50p 100.00p 93.15p 96.50p 1639
07/05/2021 97.00p 100.00p 91.00p 96.50p 59614
06/05/2021 97.00p 97.00p 93.00p 97.00p 10000
05/05/2021 103.00p 103.00p 93.00p 97.00p 34752
04/05/2021 103.00p 103.00p 98.25p 103.00p 4413
03/05/2021 103.00p 103.00p 101.55p 103.00p 10000
30/04/2021 103.00p 103.00p 101.55p 103.00p 10000
29/04/2021 103.00p 103.05p 101.55p 103.00p 7734
28/04/2021 103.00p 108.00p 103.00p 103.00p 600
27/04/2021 103.00p 103.00p 103.00p 103.00p 0
26/04/2021 104.00p 106.00p 103.00p 103.00p 12125
23/04/2021 101.50p 106.00p 101.25p 104.00p 12018
22/04/2021 101.50p 101.50p 101.50p 101.50p 0
21/04/2021 101.50p 105.00p 101.00p 101.50p 36943
20/04/2021 105.50p 105.89p 98.35p 101.50p 38415
19/04/2021 111.00p 111.00p 103.00p 105.50p 8940
16/04/2021 113.00p 113.25p 110.02p 111.00p 5697
15/04/2021 113.00p 113.00p 110.02p 113.00p 1898
14/04/2021 113.00p 113.00p 110.00p 113.00p 21970
13/04/2021 113.00p 113.00p 112.91p 113.00p 7160
12/04/2021 112.00p 113.60p 112.00p 113.00p 990
09/04/2021 112.00p 114.00p 112.00p 112.00p 5043
08/04/2021 112.50p 115.00p 112.50p 112.50p 6033
07/04/2021 115.00p 115.00p 112.87p 113.00p 1055
06/04/2021 117.50p 121.00p 113.00p 115.00p 7686
05/04/2021 117.50p 121.15p 115.20p 117.50p 10733
02/04/2021 117.50p 121.15p 115.20p 117.50p 10733
01/04/2021 117.50p 121.15p 115.20p 117.50p 10733
31/03/2021 117.50p 121.35p 115.00p 117.50p 880
30/03/2021 117.50p 117.50p 115.50p 117.50p 500
29/03/2021 117.50p 121.85p 116.00p 117.50p 6999
26/03/2021 117.50p 122.00p 115.55p 117.50p 816
25/03/2021 118.50p 122.00p 115.15p 117.50p 19858
24/03/2021 118.50p 121.00p 118.50p 118.50p 3000
23/03/2021 115.50p 120.00p 115.50p 118.50p 13816
22/03/2021 110.50p 119.00p 109.00p 115.50p 10648
19/03/2021 110.50p 110.50p 110.50p 110.50p 8000
18/03/2021 110.50p 110.50p 110.10p 110.50p 8000
17/03/2021 110.50p 113.83p 110.50p 110.50p 5
16/03/2021 103.50p 112.00p 103.50p 110.50p 9512
15/03/2021 103.50p 107.00p 102.65p 103.50p 108
12/03/2021 103.50p 103.50p 102.45p 103.50p 2
11/03/2021 103.50p 107.00p 103.50p 103.50p 1000
10/03/2021 104.50p 105.77p 102.09p 103.50p 9149
09/03/2021 103.00p 106.00p 101.00p 103.00p 4327
08/03/2021 100.50p 105.00p 99.22p 103.00p 15927
05/03/2021 100.50p 103.83p 98.89p 100.50p 2002
04/03/2021 100.50p 103.83p 98.89p 100.50p 4887
03/03/2021 100.50p 101.50p 100.50p 100.50p 2832
02/03/2021 100.50p 101.50p 100.50p 100.50p 1993
01/03/2021 100.50p 101.50p 98.53p 100.50p 8681
26/02/2021 100.50p 100.50p 100.50p 100.50p 32500
25/02/2021 100.50p 101.50p 98.75p 100.50p 3640
24/02/2021 99.50p 103.00p 98.65p 100.50p 9606
23/02/2021 99.50p 99.50p 99.50p 99.50p 0
22/02/2021 99.50p 101.25p 99.50p 99.50p 98
19/02/2021 99.50p 99.50p 99.50p 99.50p 0
18/02/2021 99.50p 99.50p 99.00p 99.50p 16000
17/02/2021 98.50p 102.00p 97.00p 99.50p 12982
16/02/2021 96.50p 99.45p 96.50p 98.50p 22000
15/02/2021 96.50p 96.50p 96.50p 96.50p 0
12/02/2021 96.50p 96.50p 96.50p 96.50p 0
11/02/2021 96.50p 96.50p 94.89p 96.50p 6954
10/02/2021 96.50p 96.50p 96.50p 96.50p 0
09/02/2021 96.50p 96.50p 94.10p 96.50p 5810
08/02/2021 96.50p 96.50p 94.52p 96.50p 5500
05/02/2021 95.50p 99.45p 95.50p 96.50p 4266
04/02/2021 93.50p 99.00p 92.85p 95.50p 20703
03/02/2021 87.00p 87.63p 87.00p 87.00p 3609
02/02/2021 87.00p 87.00p 87.00p 87.00p 0
01/02/2021 86.50p 90.00p 86.50p 87.00p 19980
29/01/2021 86.50p 86.50p 86.50p 86.50p 0
28/01/2021 86.50p 86.50p 85.00p 86.50p 7269
27/01/2021 84.50p 86.50p 84.25p 86.50p 1818
26/01/2021 84.50p 84.50p 82.00p 84.50p 2539
25/01/2021 90.00p 90.00p 84.00p 84.50p 10874
22/01/2021 90.00p 90.00p 89.99p 90.00p 150
21/01/2021 90.00p 90.00p 87.00p 90.00p 3010
20/01/2021 90.00p 90.00p 90.00p 90.00p 0
19/01/2021 90.00p 90.00p 90.00p 90.00p 0
18/01/2021 90.00p 90.00p 87.00p 90.00p 39
15/01/2021 91.50p 91.50p 90.00p 90.00p 7830
14/01/2021 93.50p 93.50p 90.00p 91.50p 11500
13/01/2021 91.50p 93.65p 91.50p 93.50p 4100
12/01/2021 92.50p 93.67p 91.50p 91.50p 3215
11/01/2021 92.50p 94.00p 92.50p 92.50p 18
08/01/2021 92.50p 93.25p 92.50p 92.50p 825
07/01/2021 91.50p 92.50p 91.50p 92.50p 78
06/01/2021 90.00p 91.50p 90.00p 91.50p 10000
05/01/2021 90.50p 90.50p 88.10p 90.00p 6463
04/01/2021 90.50p 90.50p 90.50p 90.50p 0
01/01/2021 91.50p 94.00p 89.00p 90.50p 5667
31/12/2020 91.50p 94.00p 89.00p 90.50p 5667
30/12/2020 91.50p 91.50p 91.50p 91.50p 0
29/12/2020 91.50p 91.50p 91.50p 91.50p 0
28/12/2020 91.50p 91.50p 91.50p 91.50p 0
25/12/2020 91.50p 91.50p 91.50p 91.50p 0
24/12/2020 91.50p 91.50p 91.50p 91.50p 0
23/12/2020 91.50p 91.50p 91.50p 91.50p 0
22/12/2020 91.50p 91.50p 91.50p 91.50p 0

*Close Price adjusted for both dividends and splits