Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2010 195.45p 195.45p 191.07p 191.51p 12448
21/07/2010 197.21p 200.20p 194.58p 195.89p 135485
20/07/2010 203.34p 203.34p 194.58p 197.86p 24987
19/07/2010 201.59p 202.46p 196.33p 202.46p 35940
16/07/2010 198.96p 199.40p 198.96p 199.40p 0
15/07/2010 201.59p 201.81p 196.33p 198.96p 28841
14/07/2010 200.27p 201.34p 195.89p 195.89p 12320
13/07/2010 200.71p 200.71p 200.27p 200.27p 0
12/07/2010 200.71p 201.04p 200.71p 200.71p 7101
09/07/2010 194.58p 200.71p 194.58p 200.71p 2911
08/07/2010 200.71p 200.71p 191.96p 197.21p 16733
07/07/2010 195.45p 197.21p 192.25p 196.33p 88195
06/07/2010 194.14p 195.01p 191.07p 195.01p 5836
05/07/2010 194.14p 194.14p 191.25p 194.14p 3822
02/07/2010 189.32p 194.14p 188.44p 194.14p 636637
01/07/2010 189.32p 191.07p 189.32p 191.07p 12219
30/06/2010 191.07p 194.14p 191.07p 194.14p 15276
29/06/2010 192.82p 197.21p 191.07p 197.21p 43998
28/06/2010 197.21p 197.21p 192.82p 194.58p 13161
25/06/2010 196.33p 196.33p 195.01p 195.01p 0
24/06/2010 199.84p 199.84p 196.33p 196.33p 974
23/06/2010 199.84p 199.84p 196.33p 196.33p 517
22/06/2010 194.14p 194.14p 191.51p 191.51p 0
21/06/2010 197.21p 198.08p 187.08p 194.14p 14572
18/06/2010 207.29p 209.04p 201.37p 201.37p 5095
17/06/2010 205.97p 206.10p 197.21p 197.64p 20829
16/06/2010 205.97p 206.28p 205.09p 205.09p 57047
15/06/2010 205.97p 205.97p 201.59p 205.97p 33783
14/06/2010 207.72p 207.72p 203.23p 207.72p 2464
11/06/2010 210.35p 210.35p 205.09p 210.35p 133012
10/06/2010 205.97p 205.97p 202.03p 205.97p 446605
09/06/2010 205.97p 205.97p 205.97p 205.97p 0
08/06/2010 210.35p 210.35p 205.97p 205.97p 1628
07/06/2010 206.85p 207.72p 204.88p 204.88p 4753
04/06/2010 205.09p 206.85p 201.59p 206.85p 13818
03/06/2010 200.71p 203.34p 199.09p 203.34p 67083
02/06/2010 198.96p 203.10p 198.96p 199.84p 22804
01/06/2010 192.82p 195.01p 191.07p 195.01p 43899
28/05/2010 188.88p 193.04p 188.88p 193.04p 228
27/05/2010 188.44p 190.19p 188.44p 188.88p 21524
26/05/2010 184.06p 194.58p 184.06p 190.63p 117862
25/05/2010 192.82p 192.82p 184.94p 184.94p 23814
24/05/2010 186.69p 192.82p 184.06p 192.82p 118876
21/05/2010 184.06p 187.56p 184.06p 187.56p 12004
20/05/2010 188.00p 192.90p 184.32p 186.25p 20996
19/05/2010 192.82p 192.82p 188.00p 188.00p 3423
18/05/2010 192.82p 192.82p 192.82p 192.82p 357
17/05/2010 194.14p 194.14p 191.07p 192.60p 866
14/05/2010 191.95p 191.95p 191.07p 191.95p 6455
13/05/2010 197.21p 198.02p 193.70p 195.89p 19016
12/05/2010 193.26p 196.97p 189.76p 194.14p 26165
11/05/2010 196.55p 196.55p 189.55p 193.26p 7416
10/05/2010 187.56p 196.55p 187.56p 196.55p 2852
07/05/2010 192.60p 192.60p 187.56p 187.56p 18909
06/05/2010 188.44p 192.82p 188.44p 192.82p 38369
05/05/2010 199.18p 199.18p 188.88p 188.88p 17006
04/05/2010 204.22p 204.22p 198.96p 198.96p 16390
30/04/2010 192.82p 210.35p 192.82p 205.97p 105880
29/04/2010 185.81p 192.82p 185.81p 190.63p 33667
28/04/2010 188.44p 192.28p 188.44p 188.44p 3847
27/04/2010 188.44p 189.32p 188.44p 189.32p 4987
26/04/2010 188.44p 190.19p 188.44p 190.19p 0
23/04/2010 185.81p 192.82p 185.81p 188.44p 4136
22/04/2010 190.19p 190.19p 184.06p 184.06p 16311
21/04/2010 191.07p 192.82p 190.19p 190.19p 56715
20/04/2010 187.56p 191.07p 182.31p 190.19p 32242
19/04/2010 185.81p 185.81p 182.31p 182.31p 13492
16/04/2010 189.32p 191.07p 184.94p 184.94p 44846
15/04/2010 190.19p 190.19p 184.94p 184.94p 80501
14/04/2010 192.82p 194.58p 184.06p 194.58p 156993
13/04/2010 197.21p 199.84p 192.82p 192.82p 150453
12/04/2010 191.95p 194.95p 191.95p 193.04p 157528
09/04/2010 190.19p 193.70p 189.76p 189.76p 88554
08/04/2010 188.44p 194.41p 188.44p 188.44p 176331
07/04/2010 190.19p 194.58p 188.44p 188.44p 37953
06/04/2010 191.95p 195.45p 191.07p 191.07p 43821
01/04/2010 192.82p 195.01p 191.95p 191.95p 24660
31/03/2010 195.45p 195.45p 191.07p 191.07p 34089
30/03/2010 192.82p 196.53p 192.82p 192.82p 11197
29/03/2010 187.56p 192.39p 187.56p 192.39p 114
26/03/2010 191.07p 193.70p 185.37p 187.56p 19002
25/03/2010 191.07p 191.61p 189.32p 191.07p 22828
24/03/2010 197.21p 197.21p 191.07p 191.07p 13310
23/03/2010 193.70p 194.58p 191.07p 191.07p 14597
22/03/2010 192.82p 196.72p 191.51p 193.04p 6857
19/03/2010 192.82p 197.21p 192.82p 197.21p 6441
18/03/2010 195.45p 195.45p 192.82p 192.82p 14460
17/03/2010 194.58p 196.77p 194.58p 196.77p 0
16/03/2010 194.58p 194.87p 194.58p 194.58p 14937
15/03/2010 194.58p 195.45p 194.09p 195.45p 27604
12/03/2010 197.21p 197.21p 195.01p 195.01p 10268
11/03/2010 192.82p 194.14p 192.82p 194.14p 242
10/03/2010 195.45p 197.17p 193.70p 193.70p 21817
09/03/2010 193.70p 195.45p 192.82p 194.58p 20397
08/03/2010 191.95p 191.95p 191.95p 191.95p 242
05/03/2010 194.58p 194.58p 192.82p 193.70p 34371
04/03/2010 191.07p 194.53p 191.07p 192.39p 14125
03/03/2010 192.82p 196.29p 191.07p 191.07p 9859
02/03/2010 194.58p 194.58p 194.58p 194.58p 0
01/03/2010 193.70p 194.58p 193.70p 194.58p 0
26/02/2010 188.44p 194.53p 188.44p 193.70p 20480
25/02/2010 187.13p 187.78p 187.13p 187.56p 41538
24/02/2010 185.81p 187.56p 185.81p 187.56p 1141
23/02/2010 184.06p 188.40p 184.06p 186.25p 18669
22/02/2010 184.06p 187.18p 179.78p 186.25p 26656
19/02/2010 178.36p 184.06p 177.92p 180.55p 43471
18/02/2010 178.36p 181.38p 178.36p 179.90p 39928
17/02/2010 178.36p 183.43p 177.49p 178.36p 198486
16/02/2010 181.43p 181.43p 181.43p 181.43p 72
15/02/2010 175.51p 181.34p 175.29p 177.49p 96506
12/02/2010 179.68p 179.68p 173.29p 175.51p 5628
11/02/2010 179.68p 179.68p 173.76p 179.68p 8199
10/02/2010 173.76p 176.83p 173.76p 176.83p 12405
09/02/2010 173.54p 179.46p 173.54p 179.46p 8624
08/02/2010 173.54p 177.49p 173.54p 176.61p 21121
05/02/2010 173.54p 177.92p 170.04p 170.04p 14734
04/02/2010 178.80p 180.55p 173.54p 173.54p 28549
03/02/2010 177.92p 177.92p 170.91p 177.92p 70159
02/02/2010 173.54p 175.02p 170.04p 172.23p 20219
01/02/2010 173.54p 173.54p 173.47p 173.54p 13909
29/01/2010 170.69p 175.07p 168.28p 175.07p 49503
28/01/2010 168.28p 168.28p 168.28p 168.28p 0
27/01/2010 168.28p 170.43p 166.53p 168.28p 231877
26/01/2010 166.53p 170.14p 165.65p 165.65p 118744
25/01/2010 169.16p 169.16p 163.90p 169.16p 32355
22/01/2010 175.29p 175.29p 159.86p 168.06p 114216
21/01/2010 179.68p 180.55p 178.80p 178.80p 4678
20/01/2010 178.80p 178.80p 178.36p 178.36p 5933
19/01/2010 178.80p 178.80p 178.80p 178.80p 0
18/01/2010 179.68p 179.68p 177.05p 178.80p 67315
15/01/2010 180.55p 184.28p 177.92p 179.68p 52480
14/01/2010 177.05p 184.06p 177.05p 179.24p 112009
13/01/2010 178.36p 180.55p 177.05p 177.05p 57317
12/01/2010 181.43p 181.43p 175.51p 175.51p 7728
11/01/2010 175.29p 179.93p 175.29p 177.27p 240456
08/01/2010 172.01p 181.43p 172.01p 179.24p 239190
07/01/2010 173.76p 173.76p 172.01p 172.01p 11424
06/01/2010 184.06p 184.06p 171.35p 173.76p 10768
05/01/2010 177.92p 177.92p 175.51p 175.51p 5477
04/01/2010 184.06p 184.06p 175.36p 177.27p 20476
31/12/2009 170.04p 184.06p 170.04p 184.06p 42506
30/12/2009 177.05p 177.05p 174.42p 174.42p 2224
29/12/2009 182.31p 182.31p 175.29p 177.49p 66671
24/12/2009 179.68p 182.31p 170.47p 182.31p 1109
23/12/2009 174.42p 181.43p 167.41p 175.29p 150629
22/12/2009 174.42p 178.36p 172.66p 178.36p 77764
21/12/2009 165.00p 170.91p 165.00p 169.16p 24952
18/12/2009 162.15p 167.41p 162.15p 163.46p 33508
17/12/2009 164.78p 170.83p 161.27p 161.27p 60165
16/12/2009 166.53p 168.83p 162.15p 162.15p 9606
15/12/2009 170.25p 170.87p 162.15p 163.90p 81203
14/12/2009 172.66p 173.54p 169.16p 169.16p 4072
11/12/2009 172.66p 175.37p 172.66p 175.29p 2980
10/12/2009 170.91p 179.68p 170.91p 175.29p 9204
09/12/2009 177.05p 178.80p 170.91p 170.91p 23422
08/12/2009 172.23p 179.68p 170.91p 179.68p 30238
07/12/2009 173.54p 181.13p 172.23p 174.64p 17400
04/12/2009 176.17p 184.06p 174.20p 174.20p 14156
03/12/2009 176.17p 186.49p 176.17p 176.17p 28594
02/12/2009 177.05p 181.87p 176.17p 176.17p 8282
01/12/2009 182.31p 189.97p 176.92p 177.92p 20180
30/11/2009 184.06p 192.82p 181.43p 182.31p 18464
27/11/2009 184.06p 192.82p 184.06p 185.81p 19990
26/11/2009 190.19p 192.82p 184.06p 186.25p 75077
25/11/2009 192.82p 196.33p 191.07p 193.26p 169724
24/11/2009 197.21p 197.21p 190.19p 192.82p 3170
23/11/2009 192.82p 197.21p 190.25p 195.01p 6590
20/11/2009 190.19p 194.58p 190.19p 192.82p 3798
19/11/2009 199.84p 205.97p 191.51p 191.51p 114489
18/11/2009 191.95p 196.33p 191.95p 195.89p 890
17/11/2009 191.95p 197.03p 191.95p 191.95p 6639
16/11/2009 192.82p 192.82p 191.95p 191.95p 2993
13/11/2009 197.21p 197.21p 194.58p 194.58p 49939
12/11/2009 198.96p 198.96p 196.33p 196.33p 37630
11/11/2009 197.21p 198.96p 192.88p 197.21p 14262
10/11/2009 192.82p 192.82p 192.82p 192.82p 4714
09/11/2009 198.96p 198.96p 192.82p 192.82p 7026
06/11/2009 194.58p 196.33p 194.58p 196.33p 14541
05/11/2009 197.64p 198.08p 192.82p 192.82p 5328
04/11/2009 197.21p 198.96p 197.21p 197.21p 339555
03/11/2009 193.26p 193.70p 193.26p 193.26p 14653
02/11/2009 192.82p 192.82p 192.82p 192.82p 9643
30/10/2009 192.82p 195.45p 192.82p 195.45p 8210
29/10/2009 192.82p 192.82p 192.82p 192.82p 116766
28/10/2009 192.82p 195.01p 192.82p 195.01p 11946
27/10/2009 192.82p 192.82p 192.82p 192.82p 5772
26/10/2009 194.58p 197.21p 194.58p 195.89p 32772
23/10/2009 194.58p 195.89p 194.58p 195.89p 12848
22/10/2009 197.43p 198.08p 194.58p 194.58p 19261
21/10/2009 189.32p 197.21p 189.32p 196.77p 580070
20/10/2009 190.19p 191.51p 190.19p 191.51p 0
19/10/2009 185.81p 190.19p 185.81p 190.19p 64027
16/10/2009 188.44p 188.44p 185.81p 185.81p 12877
15/10/2009 188.44p 188.44p 188.44p 188.44p 254
14/10/2009 191.07p 191.07p 188.44p 188.44p 90650
13/10/2009 191.95p 191.95p 188.44p 188.44p 22467
12/10/2009 195.45p 195.45p 195.45p 195.45p 11628
09/10/2009 188.44p 194.58p 188.44p 194.58p 2104
08/10/2009 192.82p 193.70p 192.82p 193.70p 4266
07/10/2009 194.14p 194.58p 188.44p 192.82p 27557

*Close Price adjusted for both dividends and splits