Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2019 104.50p 104.50p 100.00p 101.50p 5313
21/11/2019 104.50p 104.50p 104.50p 104.50p 17500
20/11/2019 104.50p 104.50p 104.50p 104.50p 0
19/11/2019 104.50p 104.50p 104.50p 104.50p 0
18/11/2019 104.50p 104.50p 102.02p 104.50p 159
15/11/2019 103.00p 104.90p 102.25p 104.50p 5100
14/11/2019 103.00p 106.00p 103.00p 103.00p 3500
13/11/2019 103.00p 103.00p 103.00p 103.00p 0
12/11/2019 102.00p 105.00p 100.10p 103.00p 12911
11/11/2019 102.00p 102.00p 102.00p 102.00p 0
08/11/2019 102.00p 102.00p 102.00p 102.00p 0
07/11/2019 102.00p 102.00p 99.02p 102.00p 1129
06/11/2019 102.00p 102.00p 102.00p 102.00p 0
05/11/2019 101.50p 102.50p 101.50p 102.00p 241
04/11/2019 103.50p 103.50p 99.00p 101.50p 9511
01/11/2019 103.50p 103.50p 100.00p 103.50p 2130
31/10/2019 103.50p 103.50p 103.50p 103.50p 0
30/10/2019 103.50p 103.50p 103.50p 103.50p 0
29/10/2019 102.50p 103.50p 102.50p 103.50p 993
28/10/2019 103.50p 103.50p 100.02p 102.50p 4523
25/10/2019 103.50p 103.50p 103.50p 103.50p 0
24/10/2019 103.50p 103.50p 103.50p 103.50p 0
23/10/2019 103.50p 103.50p 103.50p 103.50p 0
22/10/2019 103.50p 103.50p 100.50p 103.50p 2000
21/10/2019 101.00p 106.00p 101.00p 103.50p 6000
18/10/2019 96.50p 102.00p 96.50p 101.00p 12065
17/10/2019 96.50p 100.00p 96.50p 96.50p 1487
16/10/2019 96.50p 96.50p 96.50p 96.50p 0
15/10/2019 96.50p 96.50p 96.00p 96.50p 0
14/10/2019 95.50p 99.00p 95.50p 96.00p 653
11/10/2019 95.50p 97.75p 95.50p 95.50p 1534
10/10/2019 94.50p 96.75p 93.00p 95.50p 2159
09/10/2019 95.00p 95.00p 95.00p 95.00p 0
08/10/2019 95.00p 98.00p 95.00p 95.00p 7133
07/10/2019 94.00p 97.00p 94.00p 95.00p 2275
04/10/2019 94.00p 94.00p 91.02p 94.00p 503
03/10/2019 96.50p 96.50p 93.00p 94.00p 5000
02/10/2019 96.50p 96.70p 95.00p 96.50p 3048
01/10/2019 101.00p 101.00p 95.00p 96.50p 4000
30/09/2019 103.50p 103.50p 98.00p 101.00p 13874
27/09/2019 104.50p 105.90p 102.00p 103.50p 5883
26/09/2019 104.50p 104.50p 104.50p 104.50p 0
25/09/2019 104.50p 105.00p 104.50p 104.50p 3300
24/09/2019 104.50p 104.50p 104.50p 104.50p 0
23/09/2019 104.50p 104.50p 104.50p 104.50p 0
20/09/2019 104.50p 104.50p 104.50p 104.50p 0
19/09/2019 111.50p 113.00p 103.02p 104.50p 13391
18/09/2019 111.50p 111.50p 108.02p 111.50p 18
17/09/2019 111.50p 111.50p 111.50p 111.50p 0
16/09/2019 111.50p 111.50p 108.02p 111.50p 937
13/09/2019 111.50p 111.50p 108.00p 111.50p 767
12/09/2019 105.50p 112.00p 105.50p 111.50p 29583
11/09/2019 104.50p 107.00p 104.50p 105.50p 6819
10/09/2019 102.00p 104.50p 102.00p 104.50p 4500
09/09/2019 102.00p 102.00p 102.00p 102.00p 0
06/09/2019 98.50p 102.00p 98.50p 102.00p 2000
05/09/2019 98.50p 98.50p 98.50p 98.50p 0
04/09/2019 98.50p 98.50p 98.50p 98.50p 0
03/09/2019 98.50p 98.50p 98.50p 98.50p 0
02/09/2019 97.50p 101.00p 97.50p 98.50p 7342
30/08/2019 97.50p 101.00p 97.50p 97.50p 2342
29/08/2019 97.50p 97.50p 97.50p 97.50p 0
28/08/2019 97.50p 97.50p 97.50p 97.50p 0
27/08/2019 97.50p 97.50p 97.50p 97.50p 0
23/08/2019 97.50p 97.50p 97.50p 97.50p 0
22/08/2019 97.50p 97.50p 97.50p 97.50p 0
21/08/2019 97.50p 100.50p 97.50p 97.50p 7182
20/08/2019 97.50p 97.78p 97.50p 97.50p 4000
19/08/2019 97.50p 97.50p 97.50p 97.50p 0
16/08/2019 97.50p 100.00p 97.50p 97.50p 1599
15/08/2019 97.50p 97.50p 97.50p 97.50p 0
14/08/2019 97.50p 97.50p 97.50p 97.50p 0
13/08/2019 97.50p 97.70p 97.50p 97.50p 1989
12/08/2019 97.50p 101.00p 97.50p 97.50p 867
09/08/2019 97.50p 101.00p 97.50p 97.50p 965
08/08/2019 97.50p 97.55p 97.50p 97.50p 750
07/08/2019 97.50p 101.00p 97.50p 97.50p 33
06/08/2019 97.50p 97.50p 97.50p 97.50p 0
05/08/2019 97.50p 100.00p 97.50p 97.50p 8992
02/08/2019 97.50p 97.50p 97.50p 97.50p 4000
01/08/2019 97.50p 97.50p 97.50p 97.50p 0
31/07/2019 97.50p 97.50p 97.50p 97.50p 361
30/07/2019 97.50p 97.50p 97.50p 97.50p 3011
29/07/2019 97.50p 101.00p 97.50p 97.50p 625
26/07/2019 97.50p 97.50p 97.50p 97.50p 2000
25/07/2019 97.50p 97.50p 97.50p 97.50p 1604
24/07/2019 97.50p 97.50p 97.50p 97.50p 0
23/07/2019 97.50p 97.50p 97.50p 97.50p 6591
22/07/2019 97.50p 97.50p 97.50p 97.50p 0
19/07/2019 97.50p 97.50p 97.50p 97.50p 3000
18/07/2019 97.50p 97.50p 97.50p 97.50p 5000
17/07/2019 97.50p 97.50p 97.50p 97.50p 6250
16/07/2019 97.50p 97.50p 97.50p 97.50p 0
15/07/2019 97.50p 97.50p 97.50p 97.50p 0
12/07/2019 97.50p 101.00p 97.50p 97.50p 2453
11/07/2019 97.50p 97.50p 97.50p 97.50p 0
10/07/2019 97.50p 97.50p 96.75p 97.50p 1563
09/07/2019 97.50p 101.00p 97.50p 97.50p 967
08/07/2019 96.50p 101.00p 96.50p 97.50p 4372
05/07/2019 95.50p 99.00p 95.50p 96.50p 2762
04/07/2019 95.50p 95.50p 95.50p 95.50p 0
03/07/2019 95.50p 95.50p 94.10p 95.50p 3875
02/07/2019 95.50p 96.50p 95.50p 95.50p 0
01/07/2019 96.50p 96.50p 96.50p 96.50p 0
28/06/2019 96.00p 98.50p 96.00p 96.50p 5000
27/06/2019 96.00p 99.00p 95.00p 96.00p 2287
26/06/2019 95.50p 96.00p 95.50p 96.00p 0
25/06/2019 95.50p 95.50p 95.00p 95.50p 0
24/06/2019 95.00p 95.00p 95.00p 95.00p 0
21/06/2019 94.00p 95.70p 94.00p 95.00p 5000
20/06/2019 94.00p 94.00p 94.00p 94.00p 0
19/06/2019 94.00p 94.00p 91.00p 94.00p 1099
18/06/2019 94.00p 94.00p 94.00p 94.00p 0
17/06/2019 94.00p 96.00p 91.00p 94.00p 8140
14/06/2019 94.00p 94.00p 91.00p 94.00p 7625
13/06/2019 94.00p 94.00p 94.00p 94.00p 0
12/06/2019 92.00p 97.00p 92.00p 94.00p 2948
11/06/2019 92.00p 92.00p 92.00p 92.00p 0
10/06/2019 87.50p 93.00p 87.50p 92.00p 5369
07/06/2019 87.50p 89.74p 84.00p 87.50p 1986
06/06/2019 87.50p 87.50p 84.00p 87.50p 1473
05/06/2019 87.00p 89.00p 87.00p 89.00p 5101
04/06/2019 86.50p 87.80p 86.13p 87.00p 7683
03/06/2019 86.50p 88.00p 86.00p 86.50p 21649
31/05/2019 86.50p 87.40p 86.50p 86.50p 1716
30/05/2019 86.50p 87.40p 86.50p 86.50p 599
29/05/2019 86.50p 87.75p 86.50p 86.50p 11343
28/05/2019 86.50p 86.50p 85.00p 86.50p 1000
24/05/2019 87.50p 87.90p 85.00p 86.50p 15500
23/05/2019 87.50p 87.50p 87.50p 87.50p 9086
22/05/2019 87.50p 87.50p 87.50p 87.50p 0
21/05/2019 90.00p 90.00p 85.00p 87.50p 4200
20/05/2019 93.00p 93.00p 89.00p 90.00p 10714
17/05/2019 93.00p 93.00p 90.00p 93.00p 3915
16/05/2019 97.50p 97.50p 90.00p 93.00p 5464
15/05/2019 97.50p 97.50p 97.50p 97.50p 0
14/05/2019 97.50p 97.50p 95.00p 97.50p 641
13/05/2019 97.50p 97.85p 95.00p 97.50p 6360
10/05/2019 97.50p 97.50p 97.50p 97.50p 0
09/05/2019 97.50p 97.50p 95.00p 97.50p 4500
08/05/2019 97.50p 97.50p 97.50p 97.50p 0
07/05/2019 97.50p 98.00p 95.00p 97.50p 32346
03/05/2019 97.50p 97.50p 97.10p 97.50p 1942
02/05/2019 97.50p 97.50p 97.50p 97.50p 0
01/05/2019 97.50p 97.50p 97.10p 97.50p 206
30/04/2019 98.50p 98.50p 95.00p 97.50p 3742
29/04/2019 99.50p 99.50p 96.00p 98.50p 6767
26/04/2019 99.50p 99.50p 99.50p 99.50p 0
25/04/2019 99.50p 99.50p 99.50p 99.50p 0
24/04/2019 102.50p 102.50p 98.80p 99.50p 5925
23/04/2019 102.50p 104.22p 102.50p 102.50p 3838
18/04/2019 101.50p 103.25p 101.50p 102.50p 968
17/04/2019 99.50p 103.00p 99.50p 101.50p 15000
16/04/2019 99.50p 100.30p 99.50p 99.50p 5196
15/04/2019 99.50p 100.55p 96.02p 99.50p 6077
12/04/2019 98.50p 99.50p 97.95p 99.50p 2030
11/04/2019 97.00p 98.50p 96.85p 98.50p 19716
10/04/2019 96.50p 97.00p 94.00p 97.00p 12135
09/04/2019 96.50p 96.50p 93.00p 96.50p 7167
08/04/2019 96.00p 96.50p 95.90p 96.50p 7250
05/04/2019 98.00p 98.00p 94.00p 96.00p 2000
04/04/2019 98.00p 98.00p 94.00p 98.00p 3441
03/04/2019 96.00p 97.00p 90.00p 97.00p 9690
02/04/2019 96.00p 97.00p 96.00p 96.00p 1688
01/04/2019 101.50p 101.50p 92.40p 96.00p 5609
29/03/2019 101.00p 102.50p 101.00p 101.50p 7378
28/03/2019 101.00p 101.95p 101.00p 101.00p 25
27/03/2019 101.00p 101.00p 101.00p 101.00p 0
26/03/2019 101.50p 101.50p 98.00p 101.00p 6294
25/03/2019 101.50p 101.50p 101.50p 101.50p 0
22/03/2019 101.50p 101.50p 101.50p 101.50p 0
21/03/2019 101.50p 101.50p 101.50p 101.50p 0
20/03/2019 101.50p 101.50p 98.00p 101.50p 8376
19/03/2019 101.50p 102.50p 98.00p 101.50p 2816
18/03/2019 101.50p 102.75p 101.50p 101.50p 1000
15/03/2019 101.50p 101.50p 98.00p 101.50p 2835
14/03/2019 101.50p 103.00p 101.50p 101.50p 1014
13/03/2019 102.50p 104.00p 101.50p 101.50p 210000
12/03/2019 99.00p 102.50p 99.00p 102.50p 3700
11/03/2019 101.00p 101.00p 99.00p 99.00p 1640
08/03/2019 101.00p 104.00p 101.00p 101.00p 4807
07/03/2019 102.00p 104.00p 101.00p 101.00p 2000
06/03/2019 103.50p 107.00p 100.00p 102.50p 7681
05/03/2019 110.00p 112.00p 100.02p 103.50p 19988
04/03/2019 120.50p 120.50p 110.00p 110.00p 9192
01/03/2019 124.00p 125.00p 120.00p 120.50p 9000
28/02/2019 124.00p 124.00p 120.00p 124.00p 2500
27/02/2019 124.00p 128.00p 120.00p 124.00p 6500
26/02/2019 124.00p 124.00p 120.00p 124.00p 1703
25/02/2019 124.00p 124.00p 121.00p 124.00p 2701
22/02/2019 121.50p 125.00p 121.50p 124.00p 3000
21/02/2019 121.50p 121.50p 121.50p 121.50p 0
20/02/2019 122.50p 122.50p 120.00p 121.50p 3294
19/02/2019 124.00p 124.00p 120.02p 122.50p 3500
18/02/2019 124.00p 125.00p 124.00p 124.00p 3600
15/02/2019 124.00p 124.00p 120.00p 124.00p 2500
14/02/2019 125.00p 128.00p 120.02p 124.00p 1183
13/02/2019 125.00p 125.00p 125.00p 125.00p 0
12/02/2019 125.00p 129.00p 125.00p 125.00p 2317
11/02/2019 125.00p 125.00p 120.00p 125.00p 8465

*Close Price adjusted for both dividends and splits