Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charles Taylor

Date Open High Low Close* Volume
05/12/2012 149.00p 149.00p 145.71p 146.92p 4191
04/12/2012 145.84p 151.63p 145.84p 149.11p 6692
03/12/2012 148.04p 149.11p 145.84p 149.11p 292245
30/11/2012 149.00p 149.00p 146.92p 146.92p 126002
29/11/2012 144.62p 149.00p 144.62p 146.92p 28444
28/11/2012 149.00p 149.00p 146.37p 147.03p 686623
27/11/2012 146.37p 146.37p 144.73p 144.73p 1141
26/11/2012 141.55p 144.84p 141.55p 144.84p 2815
23/11/2012 146.37p 146.37p 144.73p 144.73p 17
22/11/2012 141.27p 146.37p 141.11p 144.73p 4136
21/11/2012 149.00p 149.00p 144.84p 144.84p 629386
20/11/2012 149.00p 149.00p 149.00p 149.00p 18
19/11/2012 144.62p 151.32p 140.84p 149.00p 13696
16/11/2012 152.94p 153.38p 150.31p 153.38p 3293
15/11/2012 153.38p 153.38p 153.38p 153.38p 3689
14/11/2012 150.31p 153.49p 150.31p 153.49p 15374
13/11/2012 150.75p 157.76p 150.75p 153.49p 0
12/11/2012 150.75p 157.76p 150.75p 157.76p 8855
09/11/2012 153.29p 153.49p 150.64p 153.49p 9765
08/11/2012 149.44p 153.38p 149.00p 153.38p 12518
07/11/2012 150.31p 151.30p 150.31p 151.30p 4279
06/11/2012 149.00p 153.08p 149.00p 151.74p 5870
05/11/2012 153.38p 157.33p 149.00p 153.38p 270836
02/11/2012 156.45p 156.72p 154.48p 155.57p 5828
01/11/2012 157.76p 157.76p 155.57p 155.57p 63331
31/10/2012 157.76p 157.76p 154.26p 157.76p 9644
30/10/2012 157.76p 157.76p 154.61p 155.57p 74832
29/10/2012 154.26p 154.81p 153.35p 154.81p 0
26/10/2012 154.26p 154.26p 153.35p 153.82p 3006
25/10/2012 154.61p 157.76p 154.61p 157.76p 8422
24/10/2012 153.38p 155.57p 153.38p 155.57p 7843
23/10/2012 155.14p 159.96p 155.14p 155.14p 22277
22/10/2012 157.76p 161.27p 154.30p 156.01p 932052
19/10/2012 157.79p 160.07p 157.79p 160.07p 831
18/10/2012 161.62p 161.62p 157.85p 160.07p 5134
17/10/2012 162.15p 162.15p 157.98p 161.71p 3062
16/10/2012 157.76p 161.93p 157.76p 161.93p 8021
15/10/2012 157.76p 163.72p 153.38p 159.96p 316872
12/10/2012 157.76p 162.15p 157.76p 162.15p 1972
11/10/2012 163.90p 166.31p 158.64p 166.31p 26863
10/10/2012 160.39p 166.31p 160.39p 166.31p 2955
09/10/2012 159.87p 160.50p 158.64p 160.50p 4328
08/10/2012 163.90p 163.90p 161.27p 162.26p 9410
05/10/2012 157.76p 163.90p 157.76p 162.15p 26949
04/10/2012 157.76p 157.76p 153.21p 154.26p 11104
03/10/2012 162.80p 163.90p 151.63p 152.51p 31538
02/10/2012 157.76p 162.15p 157.76p 162.15p 5705
01/10/2012 157.76p 161.01p 157.76p 159.96p 9849
28/09/2012 163.90p 163.90p 157.76p 157.76p 3350
27/09/2012 157.76p 162.86p 157.76p 160.83p 31877
26/09/2012 157.76p 160.83p 157.76p 160.83p 0
25/09/2012 157.76p 160.39p 157.76p 160.39p 1814
24/09/2012 163.90p 163.90p 158.64p 158.64p 2321
21/09/2012 156.36p 157.76p 153.60p 153.60p 13657
20/09/2012 156.89p 157.76p 153.38p 154.26p 0
19/09/2012 156.89p 157.76p 153.38p 154.26p 5442
18/09/2012 156.89p 157.55p 156.89p 157.55p 4144
17/09/2012 156.01p 157.76p 151.19p 153.38p 14094
14/09/2012 153.38p 156.01p 152.51p 153.38p 39076
13/09/2012 150.97p 153.38p 149.18p 149.22p 25781
12/09/2012 157.76p 157.76p 149.88p 149.88p 15731
11/09/2012 158.64p 158.64p 150.75p 153.38p 5886
10/09/2012 158.64p 161.27p 156.01p 157.76p 70477
07/09/2012 150.75p 155.57p 150.67p 155.57p 28258
06/09/2012 155.07p 155.07p 149.54p 151.19p 5077
05/09/2012 155.14p 155.14p 149.00p 149.00p 12093
04/09/2012 153.38p 153.38p 151.19p 151.19p 32550
03/09/2012 149.00p 154.35p 149.00p 149.00p 810363
31/08/2012 153.38p 153.38p 149.00p 153.38p 20387
30/08/2012 153.38p 153.38p 151.63p 153.38p 20729
29/08/2012 151.19p 153.38p 151.19p 153.38p 342
28/08/2012 157.76p 157.76p 150.93p 155.57p 9552
24/08/2012 153.38p 153.38p 153.38p 153.38p 136
23/08/2012 157.76p 159.52p 150.54p 154.26p 17456
22/08/2012 154.04p 154.04p 153.38p 153.38p 760
21/08/2012 153.16p 153.38p 149.42p 153.38p 9583
20/08/2012 149.00p 153.38p 144.62p 149.00p 70569
17/08/2012 153.38p 155.14p 149.00p 152.94p 17578
16/08/2012 159.08p 159.08p 152.70p 155.57p 6190
15/08/2012 157.76p 160.39p 155.14p 157.33p 249174
14/08/2012 157.76p 160.48p 153.47p 157.76p 24084
13/08/2012 156.01p 163.90p 155.14p 163.90p 88398
10/08/2012 156.01p 161.27p 152.51p 161.27p 46433
09/08/2012 153.39p 162.15p 153.39p 162.15p 19258
08/08/2012 159.52p 159.96p 153.69p 159.96p 13011
07/08/2012 153.38p 162.15p 147.25p 162.15p 67830
06/08/2012 149.44p 153.38p 147.69p 153.38p 20638
03/08/2012 146.37p 153.60p 143.08p 153.60p 18968
02/08/2012 142.91p 144.84p 142.91p 144.84p 6394
01/08/2012 144.62p 146.37p 139.77p 146.37p 18026
31/07/2012 144.62p 144.62p 137.69p 144.62p 6052
30/07/2012 140.02p 142.97p 137.39p 142.97p 25564
27/07/2012 139.36p 144.62p 138.92p 144.62p 12707
26/07/2012 136.19p 139.36p 135.85p 139.36p 2140145
25/07/2012 135.85p 139.36p 135.85p 139.36p 1767054
24/07/2012 139.36p 139.36p 135.85p 135.85p 2281992
23/07/2012 135.85p 138.92p 135.85p 137.61p 827
20/07/2012 135.85p 139.13p 135.85p 135.85p 27445
19/07/2012 131.47p 140.59p 131.47p 137.61p 45834
18/07/2012 131.47p 138.81p 131.47p 131.47p 6838
17/07/2012 131.47p 135.85p 131.47p 132.35p 2502
16/07/2012 133.22p 138.26p 130.59p 131.47p 4957
13/07/2012 128.84p 139.36p 128.84p 133.22p 18425
12/07/2012 128.84p 134.98p 128.84p 132.35p 2257
11/07/2012 128.84p 136.64p 128.84p 128.84p 8185
10/07/2012 128.84p 131.37p 128.84p 129.72p 5435
09/07/2012 133.22p 135.56p 125.34p 133.66p 37170
06/07/2012 135.85p 141.90p 133.22p 133.22p 42492
05/07/2012 135.85p 137.17p 135.85p 135.85p 9653
04/07/2012 135.85p 140.24p 135.85p 136.73p 9598
03/07/2012 135.85p 140.16p 135.85p 135.85p 8078
02/07/2012 143.74p 143.74p 135.85p 136.07p 30053
29/06/2012 139.36p 143.57p 137.23p 139.80p 8777
28/06/2012 138.48p 141.99p 131.81p 138.04p 19042
27/06/2012 140.24p 140.24p 132.84p 134.10p 7596
26/06/2012 137.61p 142.86p 134.10p 139.36p 53284
25/06/2012 131.47p 139.80p 131.47p 134.54p 28059
22/06/2012 133.75p 136.20p 131.47p 131.47p 38507
21/06/2012 136.20p 136.20p 133.22p 133.22p 14293
20/06/2012 133.22p 134.98p 131.91p 134.98p 6223
19/06/2012 131.91p 131.91p 130.16p 130.16p 3651
18/06/2012 124.98p 128.84p 124.98p 128.84p 3993
15/06/2012 131.91p 134.10p 128.00p 134.10p 55032
14/06/2012 131.47p 131.91p 124.46p 131.91p 16998
13/06/2012 133.22p 133.22p 124.46p 129.28p 30022
12/06/2012 127.09p 133.22p 125.34p 131.03p 37903
11/06/2012 127.09p 133.22p 127.09p 133.22p 12263
08/06/2012 122.71p 129.72p 122.71p 126.21p 622448
07/06/2012 127.09p 131.58p 123.58p 123.58p 30334
06/06/2012 130.59p 131.58p 127.09p 127.09p 22742
01/06/2012 130.16p 130.16p 127.09p 128.40p 6081
31/05/2012 130.59p 130.59p 127.09p 127.09p 758
30/05/2012 127.09p 132.46p 127.09p 130.16p 701
29/05/2012 127.96p 132.46p 127.09p 127.09p 25139
28/05/2012 130.59p 130.59p 127.96p 130.59p 28196
25/05/2012 125.34p 128.84p 124.41p 128.84p 26146
24/05/2012 123.58p 126.21p 123.58p 126.21p 309
23/05/2012 127.09p 127.09p 122.71p 122.71p 6115
22/05/2012 123.58p 126.21p 121.41p 126.21p 13063
21/05/2012 123.80p 126.32p 123.80p 126.32p 16439
18/05/2012 122.71p 127.09p 120.34p 126.21p 24982
17/05/2012 122.71p 127.09p 120.51p 124.68p 22696
16/05/2012 121.83p 124.46p 117.67p 122.71p 8839
15/05/2012 117.45p 120.08p 117.45p 120.08p 891
14/05/2012 123.58p 127.09p 117.85p 119.09p 8851
11/05/2012 125.77p 127.09p 123.58p 127.09p 22969
10/05/2012 125.77p 129.72p 125.77p 129.72p 12409
09/05/2012 129.72p 129.72p 126.26p 127.75p 8727
08/05/2012 133.00p 133.22p 124.02p 128.84p 19791
04/05/2012 126.21p 126.21p 123.58p 123.58p 13405
03/05/2012 121.17p 126.12p 121.17p 122.71p 25754
02/05/2012 123.58p 125.69p 116.57p 118.10p 52935
01/05/2012 124.87p 128.40p 124.87p 128.40p 362
30/04/2012 125.34p 128.40p 125.01p 128.40p 10138
27/04/2012 125.34p 125.34p 122.71p 124.02p 23354
26/04/2012 124.46p 125.34p 122.71p 122.71p 10307
25/04/2012 120.08p 120.08p 120.08p 120.08p 25
24/04/2012 115.69p 123.28p 115.69p 115.69p 5248
23/04/2012 122.71p 126.46p 117.67p 117.67p 174920
20/04/2012 126.17p 127.09p 124.90p 124.90p 187638
19/04/2012 127.09p 127.75p 122.71p 122.71p 7966
18/04/2012 131.47p 132.67p 127.09p 129.28p 27470
17/04/2012 131.47p 133.22p 127.09p 133.22p 19985
16/04/2012 132.35p 134.98p 130.46p 131.03p 5113
13/04/2012 135.85p 135.85p 132.35p 132.35p 6147
12/04/2012 133.22p 134.56p 132.79p 132.79p 28692
11/04/2012 135.06p 135.06p 132.79p 132.79p 33658
10/04/2012 138.48p 140.24p 132.13p 136.07p 172633
05/04/2012 131.82p 139.27p 131.82p 136.95p 23057
04/04/2012 131.47p 140.11p 129.72p 136.73p 36511
03/04/2012 135.85p 140.24p 132.35p 140.24p 41464
02/04/2012 133.22p 134.98p 129.05p 133.22p 22459
30/03/2012 131.47p 133.22p 116.66p 132.79p 38913
29/03/2012 128.84p 130.81p 128.18p 130.16p 6706
28/03/2012 126.65p 127.96p 126.65p 127.96p 4241
27/03/2012 130.59p 130.59p 125.00p 126.21p 7650
26/03/2012 126.21p 130.51p 124.46p 126.65p 27758
23/03/2012 122.71p 126.21p 116.44p 126.21p 78047
22/03/2012 119.20p 122.71p 118.32p 122.71p 34809
21/03/2012 118.32p 122.27p 118.32p 122.27p 3398
20/03/2012 120.95p 120.95p 119.96p 120.95p 30007
19/03/2012 121.83p 122.27p 118.87p 122.27p 33281
16/03/2012 121.83p 121.83p 118.85p 118.98p 5361
15/03/2012 121.83p 121.83p 117.45p 121.83p 3075
14/03/2012 117.01p 120.95p 117.01p 120.73p 17526
13/03/2012 111.31p 117.01p 111.31p 117.01p 11487
12/03/2012 113.94p 117.01p 113.94p 117.01p 25871
09/03/2012 113.94p 118.32p 111.53p 118.32p 41649
08/03/2012 116.13p 116.57p 112.63p 112.63p 33918
07/03/2012 116.13p 116.13p 114.78p 114.82p 3423
06/03/2012 113.94p 114.38p 113.94p 114.38p 88
05/03/2012 116.50p 116.57p 114.82p 114.82p 43804
02/03/2012 118.32p 120.08p 113.17p 114.82p 24543
01/03/2012 122.71p 125.16p 122.71p 122.71p 3423
29/02/2012 122.71p 122.71p 122.71p 122.71p 431
28/02/2012 127.09p 127.09p 127.09p 127.09p 68
27/02/2012 122.71p 122.71p 122.71p 122.71p 6846
24/02/2012 123.25p 126.39p 123.25p 124.90p 4978
23/02/2012 127.09p 127.09p 122.71p 124.90p 588725
22/02/2012 127.09p 127.09p 122.71p 124.90p 272917

*Close Price adjusted for both dividends and splits