Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2011 127.09p 129.06p 124.46p 129.06p 25271
09/05/2011 125.36p 131.47p 125.36p 131.47p 20912
06/05/2011 127.96p 131.47p 124.46p 131.47p 11924
05/05/2011 131.47p 134.81p 126.21p 130.16p 22159
04/05/2011 136.07p 137.61p 131.47p 137.61p 7078
03/05/2011 131.69p 136.07p 130.16p 136.07p 11301
28/04/2011 131.47p 133.22p 130.80p 133.22p 21268
27/04/2011 131.47p 133.66p 131.47p 133.66p 16616
26/04/2011 135.85p 135.85p 132.08p 133.33p 0
21/04/2011 135.85p 135.85p 132.08p 134.54p 14262
20/04/2011 131.47p 135.85p 131.47p 135.85p 8542
19/04/2011 129.72p 132.79p 128.18p 132.79p 23720
18/04/2011 133.22p 133.22p 131.47p 132.35p 21251
15/04/2011 132.57p 134.98p 128.84p 132.57p 329806
14/04/2011 135.85p 136.73p 135.85p 136.73p 4143
13/04/2011 135.40p 136.12p 132.57p 134.54p 121200
12/04/2011 136.73p 139.60p 136.73p 137.17p 11067
11/04/2011 136.73p 139.80p 136.73p 139.80p 29872
08/04/2011 137.61p 144.62p 137.61p 140.67p 27549
07/04/2011 134.98p 139.80p 134.98p 139.80p 1711
06/04/2011 134.98p 141.11p 133.22p 137.17p 51545
05/04/2011 131.47p 134.32p 131.47p 133.22p 18284
04/04/2011 131.03p 133.99p 124.90p 132.35p 9653
01/04/2011 127.96p 132.35p 124.46p 124.90p 55679
31/03/2011 127.09p 128.84p 122.71p 122.71p 18636
30/03/2011 135.85p 139.36p 118.32p 122.71p 109752
29/03/2011 141.99p 141.99p 136.73p 139.36p 23083
28/03/2011 142.95p 144.62p 142.95p 144.62p 47933
25/03/2011 144.62p 144.62p 142.86p 142.86p 25219
24/03/2011 140.24p 144.62p 140.24p 141.99p 13561
23/03/2011 141.99p 144.62p 140.24p 144.62p 20390
22/03/2011 144.62p 146.37p 140.45p 141.99p 44142
21/03/2011 137.61p 144.62p 136.73p 138.48p 35189
18/03/2011 137.61p 137.61p 136.73p 136.73p 8357
17/03/2011 134.98p 140.24p 134.98p 136.73p 7473
16/03/2011 135.85p 136.73p 135.85p 136.73p 4279
15/03/2011 137.61p 140.24p 135.85p 138.92p 25412
14/03/2011 137.17p 140.24p 137.17p 140.24p 10268
11/03/2011 140.24p 141.12p 140.24p 141.11p 2503
10/03/2011 140.24p 141.11p 140.24p 141.11p 628
09/03/2011 141.12p 142.43p 141.12p 142.43p 3434
08/03/2011 144.62p 144.62p 140.24p 141.99p 125052
07/03/2011 140.24p 142.43p 140.24p 142.43p 26066
04/03/2011 138.48p 144.13p 138.48p 142.43p 0
03/03/2011 138.48p 144.13p 138.48p 142.43p 16085
02/03/2011 142.69p 144.13p 140.24p 140.24p 7016
01/03/2011 144.62p 144.62p 140.24p 140.24p 22477
28/02/2011 140.24p 144.62p 137.82p 140.24p 10833
25/02/2011 143.98p 143.98p 140.24p 140.24p 4249
24/02/2011 139.36p 144.08p 138.92p 138.92p 3195
23/02/2011 140.24p 142.47p 138.48p 141.99p 27483
22/02/2011 142.65p 143.63p 140.24p 143.63p 89792
21/02/2011 142.65p 142.65p 141.88p 141.88p 22819
18/02/2011 141.99p 142.65p 139.19p 141.22p 23354
17/02/2011 140.24p 140.76p 139.19p 140.24p 3788
16/02/2011 141.11p 141.11p 138.48p 139.36p 5057
15/02/2011 142.43p 142.86p 141.55p 142.21p 16784
14/02/2011 143.74p 143.74p 141.55p 141.55p 1833
11/02/2011 143.74p 143.74p 142.56p 143.08p 13201
10/02/2011 144.62p 144.62p 142.65p 143.08p 15695
09/02/2011 138.18p 142.65p 138.18p 142.65p 0
08/02/2011 138.18p 141.11p 138.18p 141.11p 1711
07/02/2011 144.62p 144.62p 141.11p 141.11p 1483
04/02/2011 144.40p 144.62p 134.10p 137.39p 467717
03/02/2011 137.61p 137.61p 134.10p 135.85p 206551
02/02/2011 137.61p 137.61p 131.47p 135.41p 40827
01/02/2011 140.02p 140.02p 134.10p 136.73p 81881
31/01/2011 140.02p 140.02p 134.10p 140.02p 172690
28/01/2011 138.92p 139.03p 134.71p 137.17p 184547
27/01/2011 135.85p 141.41p 134.10p 134.10p 23905
26/01/2011 138.92p 139.00p 138.56p 138.92p 4744
25/01/2011 136.07p 138.70p 134.10p 134.54p 43237
24/01/2011 138.48p 141.55p 137.61p 137.61p 25246
21/01/2011 144.40p 144.40p 140.24p 140.24p 38362
20/01/2011 144.40p 144.62p 141.55p 141.55p 37786
19/01/2011 144.40p 144.40p 143.52p 143.52p 15878
18/01/2011 141.99p 145.49p 141.11p 143.96p 135199
17/01/2011 140.24p 143.82p 140.24p 143.30p 23960
14/01/2011 140.24p 142.43p 140.24p 142.43p 12550
13/01/2011 140.24p 142.48p 140.24p 142.43p 1814
12/01/2011 142.86p 144.40p 139.58p 139.58p 18522
11/01/2011 141.99p 143.74p 141.99p 143.74p 1424
10/01/2011 141.11p 144.27p 141.11p 142.86p 33779
07/01/2011 141.99p 141.99p 140.24p 141.99p 3117
06/01/2011 142.86p 144.62p 142.43p 142.43p 45100
05/01/2011 145.49p 145.49p 143.85p 144.62p 66543
04/01/2011 147.25p 149.00p 144.18p 145.49p 15493
31/12/2010 145.06p 145.93p 145.06p 145.93p 0
30/12/2010 144.62p 147.90p 144.62p 145.06p 15658
29/12/2010 146.37p 146.37p 144.62p 144.62p 3117
24/12/2010 144.62p 146.10p 143.74p 145.28p 298276
23/12/2010 144.62p 151.63p 141.99p 143.74p 95742
22/12/2010 140.24p 143.91p 139.63p 140.24p 25923
21/12/2010 144.62p 144.62p 138.92p 140.67p 25418
20/12/2010 138.70p 141.77p 138.70p 141.77p 0
17/12/2010 138.92p 139.44p 138.70p 138.70p 9226
16/12/2010 138.04p 143.52p 138.04p 143.52p 5091
15/12/2010 142.43p 144.29p 139.84p 140.24p 9292
14/12/2010 139.36p 143.91p 139.36p 141.99p 6912
13/12/2010 141.11p 141.99p 137.61p 140.89p 60958
10/12/2010 140.24p 140.24p 138.92p 138.92p 13694
09/12/2010 141.11p 143.74p 134.76p 137.61p 52836
08/12/2010 136.73p 140.59p 136.73p 139.80p 28736
07/12/2010 136.73p 141.99p 136.73p 139.36p 14581
06/12/2010 139.36p 144.56p 136.95p 141.11p 20562
03/12/2010 144.62p 144.62p 139.36p 139.36p 3195
02/12/2010 145.49p 145.88p 136.73p 138.26p 56940
01/12/2010 150.75p 150.75p 146.37p 147.25p 52878
30/11/2010 149.00p 149.00p 149.00p 149.00p 18295
29/11/2010 147.25p 152.51p 147.25p 148.78p 4916
26/11/2010 149.00p 149.00p 147.25p 147.25p 1431
25/11/2010 147.25p 150.31p 145.49p 150.31p 28523
24/11/2010 149.44p 149.44p 145.71p 147.25p 15403
23/11/2010 149.00p 149.44p 149.00p 149.44p 0
22/11/2010 149.00p 150.49p 149.00p 149.00p 4330
19/11/2010 149.00p 153.03p 149.00p 149.00p 4507
18/11/2010 152.51p 152.84p 151.19p 151.19p 1940
17/11/2010 154.26p 154.31p 152.51p 152.51p 561753
16/11/2010 158.64p 159.90p 154.26p 156.89p 13818
15/11/2010 159.52p 162.37p 159.52p 162.37p 3634
12/11/2010 163.90p 165.24p 161.71p 161.71p 11039
11/11/2010 162.15p 165.43p 159.52p 162.59p 11980
10/11/2010 165.65p 165.65p 161.71p 161.71p 1758
09/11/2010 163.90p 163.90p 163.90p 163.90p 0
08/11/2010 163.90p 163.90p 163.90p 163.90p 0
05/11/2010 163.90p 165.65p 163.90p 163.90p 1731944
04/11/2010 163.90p 166.32p 161.66p 162.59p 76471
03/11/2010 164.78p 166.39p 163.90p 164.78p 96198
02/11/2010 166.97p 168.28p 164.78p 164.78p 4649
01/11/2010 169.16p 170.04p 166.97p 166.97p 20629
29/10/2010 168.28p 169.16p 168.28p 169.16p 4096
28/10/2010 167.41p 167.42p 165.21p 165.21p 6291
27/10/2010 165.65p 166.53p 163.90p 166.53p 579333
26/10/2010 162.15p 165.65p 162.15p 165.65p 8691
25/10/2010 162.15p 165.21p 162.15p 162.15p 1628
22/10/2010 162.15p 163.90p 162.15p 163.90p 5705
21/10/2010 164.78p 164.78p 162.15p 162.15p 7421
20/10/2010 162.15p 162.15p 161.73p 162.15p 250
19/10/2010 157.76p 161.38p 156.01p 159.08p 30692
18/10/2010 159.52p 162.15p 156.89p 157.76p 40563
15/10/2010 162.15p 163.95p 158.64p 161.71p 20170
14/10/2010 163.90p 164.34p 163.90p 164.34p 2755
13/10/2010 168.28p 168.28p 164.34p 164.34p 1759
12/10/2010 165.65p 168.28p 163.90p 168.28p 10427
11/10/2010 166.53p 170.91p 166.53p 168.28p 2561
08/10/2010 166.53p 167.07p 165.65p 166.97p 5222
07/10/2010 171.79p 173.05p 164.78p 168.72p 20029
06/10/2010 172.66p 177.05p 170.91p 171.35p 71103
05/10/2010 168.28p 175.51p 167.84p 173.76p 76926
04/10/2010 163.02p 170.47p 159.52p 170.47p 45917
01/10/2010 161.27p 161.27p 157.76p 159.08p 8443
30/09/2010 159.52p 161.27p 157.76p 159.96p 16764
29/09/2010 159.52p 159.52p 157.76p 159.52p 3256
28/09/2010 147.25p 161.71p 147.25p 161.71p 32678
27/09/2010 151.63p 151.63p 149.44p 149.44p 1385
24/09/2010 150.31p 151.09p 150.31p 150.31p 108
23/09/2010 150.31p 152.51p 150.31p 150.31p 7188
22/09/2010 149.88p 150.75p 149.88p 150.31p 5705
21/09/2010 149.00p 149.00p 148.12p 148.56p 9303
20/09/2010 148.56p 148.56p 148.56p 148.56p 2055
17/09/2010 146.37p 150.75p 146.37p 147.25p 39429
16/09/2010 146.37p 148.56p 144.62p 148.56p 19602
15/09/2010 144.62p 144.62p 144.62p 144.62p 24019
14/09/2010 140.24p 149.00p 140.24p 146.37p 584126
13/09/2010 144.18p 144.18p 137.61p 144.18p 14957
10/09/2010 144.40p 144.40p 140.24p 144.18p 39188
09/09/2010 144.62p 144.62p 137.61p 144.18p 20592
08/09/2010 140.24p 143.30p 140.24p 141.11p 8072
07/09/2010 140.24p 142.24p 136.73p 140.24p 90237
06/09/2010 144.62p 144.62p 136.95p 137.17p 105200
03/09/2010 145.49p 145.49p 137.61p 141.55p 32971
02/09/2010 147.25p 147.25p 137.61p 142.86p 49565
01/09/2010 142.86p 144.84p 141.55p 143.96p 40266
31/08/2010 147.25p 148.12p 140.91p 144.40p 21723
27/08/2010 153.38p 153.38p 146.81p 146.81p 21177
26/08/2010 153.38p 153.38p 146.41p 151.19p 5038
25/08/2010 149.00p 151.85p 149.00p 151.85p 288
24/08/2010 150.31p 152.07p 149.00p 150.10p 44624
23/08/2010 146.37p 153.38p 144.62p 153.38p 39957
20/08/2010 149.00p 149.88p 146.37p 146.81p 180401
19/08/2010 150.75p 153.38p 144.07p 145.49p 288369
18/08/2010 169.16p 173.76p 149.44p 150.75p 371797
17/08/2010 206.85p 206.85p 201.59p 203.34p 15131
16/08/2010 205.09p 205.97p 201.59p 205.09p 22030
13/08/2010 197.21p 203.42p 196.37p 201.15p 24875
12/08/2010 201.59p 201.59p 193.09p 201.59p 7987
11/08/2010 192.82p 193.59p 187.56p 192.82p 153486
10/08/2010 191.07p 191.95p 191.07p 191.95p 237
09/08/2010 195.89p 195.89p 195.89p 195.89p 0
06/08/2010 194.58p 198.42p 194.58p 195.89p 4239
05/08/2010 198.96p 198.96p 196.55p 198.96p 4890
04/08/2010 198.96p 198.96p 190.41p 192.82p 35662
03/08/2010 198.96p 198.96p 195.89p 195.89p 2
02/08/2010 192.82p 195.01p 191.07p 195.01p 24024
30/07/2010 195.45p 197.02p 191.07p 192.82p 81813
29/07/2010 197.21p 197.51p 192.82p 192.82p 21004
28/07/2010 192.82p 199.18p 192.82p 196.33p 19399
27/07/2010 193.04p 195.89p 193.04p 195.89p 118
26/07/2010 195.45p 198.96p 195.45p 198.96p 2852
23/07/2010 195.01p 201.38p 194.58p 195.01p 12229

*Close Price adjusted for both dividends and splits