Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2012 122.71p 125.01p 120.30p 124.90p 25915
20/02/2012 118.39p 122.05p 118.39p 120.08p 2647
17/02/2012 121.83p 121.83p 117.55p 120.51p 8329
16/02/2012 118.32p 120.95p 118.32p 119.20p 17114
15/02/2012 118.32p 121.39p 118.32p 121.39p 21441
14/02/2012 125.95p 125.95p 122.71p 122.71p 938
13/02/2012 122.71p 127.31p 122.71p 126.21p 231262
10/02/2012 121.83p 121.83p 119.20p 119.20p 422
09/02/2012 115.69p 119.42p 114.60p 119.42p 21425
08/02/2012 109.56p 114.60p 106.93p 107.81p 7005
07/02/2012 108.51p 111.53p 108.51p 111.53p 2082
06/02/2012 110.44p 111.31p 105.83p 111.31p 32096
03/02/2012 109.56p 109.77p 105.26p 108.24p 23792
02/02/2012 112.08p 112.08p 109.56p 111.31p 11581
01/02/2012 114.82p 114.82p 105.18p 110.87p 79233
31/01/2012 117.23p 117.23p 117.23p 117.23p 2852
30/01/2012 117.46p 118.76p 117.46p 118.76p 582
27/01/2012 117.45p 118.76p 115.69p 118.76p 27753
26/01/2012 122.60p 122.60p 114.82p 117.45p 7530
25/01/2012 111.31p 120.95p 111.31p 119.86p 66025
24/01/2012 109.78p 110.87p 106.71p 110.87p 13453
23/01/2012 117.45p 117.45p 109.78p 111.75p 45213
20/01/2012 122.16p 123.47p 122.16p 123.47p 539
19/01/2012 122.71p 123.75p 114.82p 121.39p 111838
18/01/2012 122.71p 122.71p 114.99p 120.95p 14399
17/01/2012 113.94p 118.32p 110.19p 118.32p 11295
16/01/2012 106.36p 113.63p 106.36p 111.75p 0
13/01/2012 106.36p 113.63p 106.36p 111.75p 0
12/01/2012 106.36p 113.63p 106.36p 109.67p 2679
11/01/2012 113.94p 113.94p 110.19p 110.22p 2013
10/01/2012 106.05p 111.75p 106.05p 111.75p 3791
09/01/2012 106.40p 111.75p 106.36p 111.75p 5812
06/01/2012 105.18p 109.56p 105.18p 109.56p 114
05/01/2012 113.77p 113.77p 106.40p 111.75p 0
04/01/2012 113.77p 113.77p 106.40p 111.75p 2003
03/01/2012 105.18p 109.56p 105.18p 109.56p 1091
30/12/2011 109.56p 113.06p 109.56p 111.42p 0
29/12/2011 109.56p 113.06p 109.56p 111.42p 5137
28/12/2011 104.27p 108.68p 104.27p 108.68p 268
23/12/2011 106.05p 108.68p 106.05p 108.68p 8077
22/12/2011 108.68p 108.68p 108.02p 108.02p 2852
21/12/2011 104.74p 106.93p 101.37p 106.93p 36698
20/12/2011 103.42p 111.31p 95.54p 101.34p 56909
19/12/2011 106.49p 106.49p 105.61p 105.61p 26931
16/12/2011 106.49p 108.47p 106.49p 107.59p 10792
15/12/2011 111.39p 111.39p 109.34p 109.34p 9
14/12/2011 109.56p 112.19p 106.98p 111.53p 7458
13/12/2011 105.19p 107.15p 105.19p 107.15p 1279
12/12/2011 108.02p 112.02p 104.66p 109.78p 11356
09/12/2011 106.93p 106.93p 106.05p 106.05p 5268
08/12/2011 106.46p 106.46p 104.74p 104.74p 1191
07/12/2011 108.02p 108.02p 105.40p 105.40p 4564
06/12/2011 105.18p 110.30p 104.88p 106.27p 11589
05/12/2011 106.96p 106.96p 106.93p 106.93p 1854
02/12/2011 111.09p 111.09p 110.65p 110.65p 0
01/12/2011 111.09p 111.09p 111.09p 111.09p 176
30/11/2011 110.76p 110.76p 109.56p 109.56p 1703
29/11/2011 106.32p 111.61p 106.32p 109.12p 7554
28/11/2011 111.15p 111.42p 108.79p 108.79p 898
25/11/2011 109.56p 112.19p 106.33p 110.00p 39482
24/11/2011 109.56p 109.67p 103.48p 109.12p 15654
23/11/2011 110.44p 111.42p 102.99p 106.05p 31133
22/11/2011 118.32p 118.32p 112.19p 114.38p 0
21/11/2011 118.32p 118.32p 112.19p 114.38p 12322
18/11/2011 113.94p 116.57p 113.94p 116.57p 890
17/11/2011 115.69p 120.95p 112.19p 120.95p 19164
16/11/2011 118.54p 120.08p 118.54p 120.08p 2282
15/11/2011 116.57p 118.32p 116.57p 118.32p 1446
14/11/2011 120.08p 120.08p 117.48p 118.32p 13374
11/11/2011 120.08p 120.08p 118.32p 118.32p 6256
10/11/2011 117.25p 117.89p 116.99p 117.89p 8543
09/11/2011 120.08p 120.08p 117.48p 117.89p 19642
08/11/2011 117.20p 118.32p 117.13p 118.32p 2426
07/11/2011 116.57p 118.32p 116.57p 118.32p 2187
04/11/2011 121.83p 121.83p 118.32p 118.76p 11760
03/11/2011 117.23p 122.62p 117.23p 119.09p 23955
02/11/2011 111.31p 116.57p 111.31p 116.57p 4174
01/11/2011 109.56p 113.94p 109.56p 111.31p 11002
31/10/2011 116.13p 118.10p 112.43p 115.69p 10970
28/10/2011 118.32p 126.21p 117.25p 126.21p 5809
27/10/2011 119.31p 121.39p 119.31p 121.39p 234
26/10/2011 120.95p 121.39p 120.95p 121.39p 11409
25/10/2011 121.61p 123.80p 121.61p 123.80p 62207
24/10/2011 118.32p 121.39p 118.32p 121.39p 7480
21/10/2011 119.19p 122.27p 119.19p 122.27p 1233
20/10/2011 126.21p 126.21p 120.73p 120.73p 3293
19/10/2011 122.71p 122.71p 117.91p 122.27p 0
18/10/2011 122.71p 122.71p 117.91p 122.49p 3197
17/10/2011 120.30p 120.95p 120.30p 120.95p 46510
14/10/2011 120.95p 120.95p 117.56p 117.56p 50812
13/10/2011 121.83p 121.83p 119.42p 119.42p 5779
12/10/2011 118.76p 118.76p 118.76p 118.76p 1011
11/10/2011 120.95p 122.71p 118.43p 118.43p 5578
10/10/2011 121.67p 121.67p 117.45p 117.45p 742
07/10/2011 122.71p 122.71p 116.75p 118.54p 2459
06/10/2011 116.57p 122.71p 116.57p 119.64p 154230
05/10/2011 118.32p 119.20p 118.32p 119.20p 411309
04/10/2011 122.71p 124.46p 120.51p 120.51p 0
03/10/2011 122.71p 124.46p 122.71p 124.46p 8996
30/09/2011 120.95p 123.93p 120.95p 120.95p 2504
29/09/2011 123.48p 123.48p 121.39p 121.39p 342
28/09/2011 122.71p 122.71p 118.76p 118.76p 51351
27/09/2011 122.71p 122.71p 116.47p 119.20p 9830
26/09/2011 122.36p 122.36p 118.32p 119.20p 27383
23/09/2011 121.15p 121.70p 118.32p 119.20p 519445
22/09/2011 117.18p 119.64p 117.18p 119.64p 3765
21/09/2011 120.08p 122.71p 118.32p 122.71p 23799
20/09/2011 124.46p 124.46p 121.83p 123.14p 985792
19/09/2011 122.71p 123.58p 122.71p 123.58p 0
16/09/2011 122.71p 122.93p 122.71p 122.93p 33974
15/09/2011 127.09p 127.96p 126.65p 126.65p 193997
14/09/2011 124.90p 124.90p 122.27p 122.27p 126
13/09/2011 124.90p 124.90p 124.90p 124.90p 126
12/09/2011 129.72p 129.72p 126.21p 126.21p 0
09/09/2011 129.72p 129.72p 126.21p 126.21p 1
08/09/2011 122.71p 126.21p 122.71p 126.21p 23617
07/09/2011 120.08p 124.46p 119.15p 124.46p 0
06/09/2011 120.08p 122.71p 119.15p 120.08p 10256
05/09/2011 120.08p 120.08p 114.92p 117.89p 7096
02/09/2011 113.94p 116.57p 113.94p 116.57p 20600
01/09/2011 115.69p 118.32p 115.69p 117.89p 1027
31/08/2011 113.94p 116.89p 113.06p 114.16p 147185
30/08/2011 116.79p 117.23p 116.57p 117.23p 4888
26/08/2011 119.65p 121.83p 119.65p 121.83p 799
25/08/2011 124.46p 124.46p 124.02p 124.02p 2362
24/08/2011 127.09p 127.09p 119.73p 127.09p 12431
23/08/2011 124.54p 124.54p 122.71p 122.71p 400
22/08/2011 122.71p 125.12p 121.65p 125.12p 7389
19/08/2011 118.32p 122.71p 113.94p 122.71p 28772
18/08/2011 120.95p 123.14p 111.31p 115.58p 32119
17/08/2011 129.72p 129.72p 120.95p 123.14p 17770
16/08/2011 129.72p 129.94p 126.21p 127.09p 29091
15/08/2011 133.71p 138.48p 133.71p 134.32p 10268
12/08/2011 128.62p 133.22p 128.12p 132.89p 117165
11/08/2011 127.31p 128.84p 127.31p 128.84p 17476
10/08/2011 128.84p 128.84p 123.58p 123.58p 28592
09/08/2011 119.20p 129.72p 114.82p 128.84p 32982
08/08/2011 119.20p 120.08p 115.74p 117.01p 18528
05/08/2011 117.23p 120.08p 117.23p 120.08p 29192
04/08/2011 124.46p 127.09p 122.74p 123.14p 21994
03/08/2011 126.21p 127.96p 122.71p 124.46p 60688
02/08/2011 128.18p 128.18p 128.18p 128.18p 29
01/08/2011 128.84p 129.28p 128.84p 128.84p 15173
29/07/2011 127.09p 128.84p 126.65p 126.65p 40499
28/07/2011 125.34p 128.84p 125.34p 128.84p 6293
27/07/2011 122.71p 127.58p 122.71p 124.02p 12580
26/07/2011 124.46p 125.34p 123.24p 124.46p 5310
25/07/2011 125.34p 125.34p 124.02p 124.02p 0
22/07/2011 125.34p 125.34p 124.02p 124.02p 2852
21/07/2011 130.59p 130.59p 127.09p 128.84p 27508
20/07/2011 129.72p 131.47p 127.09p 128.95p 538942
19/07/2011 123.58p 134.10p 122.05p 132.35p 474457
18/07/2011 118.76p 122.05p 118.76p 122.05p 5
15/07/2011 122.71p 126.87p 122.71p 125.55p 9845
14/07/2011 119.86p 124.90p 119.86p 122.05p 13007
13/07/2011 120.95p 126.21p 120.95p 126.21p 7188
12/07/2011 122.71p 126.21p 122.71p 126.21p 9552
11/07/2011 126.21p 129.50p 122.71p 123.80p 9387
08/07/2011 131.47p 131.47p 122.71p 128.18p 31763
07/07/2011 129.17p 131.47p 129.17p 131.03p 9072
06/07/2011 132.35p 132.35p 129.72p 129.72p 22134
05/07/2011 133.88p 134.10p 131.47p 133.00p 35637
04/07/2011 131.47p 134.10p 128.62p 130.59p 0
01/07/2011 131.47p 134.10p 128.62p 134.10p 57354
30/06/2011 135.85p 137.55p 132.79p 132.79p 52564
29/06/2011 135.85p 137.56p 132.57p 135.85p 88025
28/06/2011 131.25p 135.41p 127.96p 135.41p 114362
27/06/2011 128.84p 131.25p 127.96p 127.96p 4819
24/06/2011 127.09p 131.25p 126.76p 127.09p 22789
23/06/2011 128.84p 128.84p 122.71p 122.71p 23250
22/06/2011 131.47p 131.47p 124.68p 126.21p 47284
21/06/2011 127.09p 132.35p 121.45p 131.47p 35068
20/06/2011 118.54p 126.21p 118.54p 121.61p 58445
17/06/2011 118.32p 118.32p 117.78p 118.32p 138613
16/06/2011 118.32p 118.32p 115.81p 117.56p 23931
15/06/2011 118.10p 118.32p 115.00p 117.89p 90505
14/06/2011 112.19p 116.02p 112.19p 116.02p 0
13/06/2011 112.19p 113.94p 112.19p 113.94p 8955
10/06/2011 118.32p 118.49p 113.13p 118.32p 20507
09/06/2011 118.32p 118.32p 118.32p 118.32p 4184
08/06/2011 118.32p 118.32p 115.26p 115.26p 828
07/06/2011 112.41p 117.37p 112.41p 115.15p 11049
06/06/2011 113.94p 120.08p 112.41p 120.08p 872845
03/06/2011 113.50p 113.50p 112.41p 112.41p 858
02/06/2011 112.19p 112.19p 105.40p 108.68p 13827
01/06/2011 107.37p 113.94p 105.18p 106.93p 465160
31/05/2011 109.56p 114.05p 109.56p 113.94p 10531
27/05/2011 109.78p 113.94p 109.56p 113.94p 274213
26/05/2011 109.56p 113.94p 109.56p 113.94p 9677
25/05/2011 113.06p 113.06p 109.78p 109.78p 5170
24/05/2011 111.69p 115.47p 111.69p 115.47p 11967
23/05/2011 118.32p 118.32p 114.30p 116.79p 8695
20/05/2011 116.57p 119.42p 115.00p 119.42p 7975
19/05/2011 109.56p 115.69p 109.34p 115.69p 89239
18/05/2011 111.31p 115.67p 105.18p 109.34p 47617
17/05/2011 118.54p 125.77p 111.36p 112.85p 97177
16/05/2011 123.58p 125.77p 123.58p 125.77p 873
13/05/2011 127.09p 127.09p 123.58p 125.77p 20609
12/05/2011 122.71p 126.87p 118.32p 126.87p 87774
11/05/2011 125.34p 129.06p 118.32p 118.32p 13909

*Close Price adjusted for both dividends and splits