Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2019 221.00p 225.00p 213.00p 221.00p 34822
03/04/2019 204.00p 226.00p 203.50p 216.00p 123899
02/04/2019 193.00p 200.00p 190.50p 200.00p 22379
01/04/2019 197.50p 199.00p 190.00p 192.50p 31919
29/03/2019 201.00p 204.00p 195.00p 195.00p 15123
28/03/2019 199.00p 204.00p 198.50p 204.00p 10274
27/03/2019 201.00p 205.00p 197.80p 199.50p 56880
26/03/2019 193.50p 196.61p 193.50p 196.00p 24487
25/03/2019 194.50p 200.00p 190.50p 195.00p 131991
22/03/2019 200.00p 200.00p 193.50p 193.50p 66623
21/03/2019 199.50p 202.05p 199.50p 199.50p 29020
20/03/2019 201.00p 202.00p 199.00p 199.50p 126271
19/03/2019 202.00p 206.40p 198.00p 199.00p 117902
18/03/2019 200.00p 200.87p 198.00p 198.00p 49397
15/03/2019 198.50p 205.00p 195.00p 200.00p 73387
14/03/2019 192.00p 198.00p 190.00p 198.00p 26315
13/03/2019 197.00p 199.00p 184.25p 199.00p 82198
12/03/2019 195.50p 201.00p 190.00p 190.00p 86020
11/03/2019 206.00p 209.00p 196.88p 198.25p 44031
08/03/2019 209.00p 210.00p 205.00p 206.50p 46677
07/03/2019 205.00p 210.95p 204.50p 204.50p 9501
06/03/2019 205.00p 205.00p 204.00p 205.00p 32403
05/03/2019 204.00p 205.00p 203.00p 205.00p 61103
04/03/2019 211.00p 211.00p 202.65p 204.00p 37829
01/03/2019 215.00p 215.20p 199.86p 207.50p 129466
28/02/2019 215.00p 217.14p 213.88p 214.00p 7725
27/02/2019 222.00p 224.00p 213.00p 214.50p 14305
26/02/2019 214.00p 219.07p 213.00p 215.00p 24101
25/02/2019 219.00p 219.00p 211.00p 211.00p 49686
22/02/2019 222.00p 223.00p 214.00p 216.00p 14086
21/02/2019 220.00p 221.25p 217.00p 217.00p 10790
20/02/2019 221.00p 222.00p 219.00p 221.50p 15008
19/02/2019 223.00p 223.00p 215.00p 216.00p 29626
18/02/2019 225.00p 225.00p 219.00p 219.00p 15382
15/02/2019 225.00p 225.00p 220.00p 221.50p 15749
14/02/2019 223.00p 223.00p 220.00p 222.50p 24657
13/02/2019 225.00p 229.00p 220.00p 220.00p 19759
12/02/2019 225.00p 233.00p 223.00p 225.00p 23810
11/02/2019 225.00p 227.00p 225.00p 227.00p 15692
08/02/2019 230.00p 234.00p 222.00p 225.00p 65609
07/02/2019 231.00p 231.00p 225.00p 226.50p 16310
06/02/2019 230.00p 236.00p 229.00p 229.00p 19907
05/02/2019 232.00p 237.00p 228.40p 231.50p 61415
04/02/2019 236.00p 236.00p 230.50p 232.50p 19614
01/02/2019 223.00p 235.40p 221.00p 234.00p 38608
31/01/2019 226.00p 228.00p 221.00p 221.00p 11613
30/01/2019 234.00p 234.00p 223.00p 224.00p 53432
29/01/2019 231.00p 237.00p 223.00p 230.00p 13649
28/01/2019 231.00p 240.00p 230.34p 240.00p 4915
25/01/2019 226.00p 235.00p 225.00p 231.00p 8745
24/01/2019 235.00p 239.00p 226.00p 229.00p 64277
23/01/2019 244.00p 244.00p 237.00p 237.00p 4780
22/01/2019 247.00p 247.00p 239.00p 246.00p 8881
21/01/2019 239.50p 241.50p 239.50p 241.50p 10425
18/01/2019 240.00p 241.00p 238.00p 241.00p 26864
17/01/2019 240.00p 240.00p 238.00p 238.00p 3050
16/01/2019 239.00p 247.00p 239.00p 242.00p 24171
15/01/2019 244.00p 247.00p 239.00p 245.00p 24666
14/01/2019 248.00p 248.00p 247.40p 248.00p 1705
11/01/2019 246.00p 249.00p 246.00p 249.00p 18384
10/01/2019 240.00p 246.00p 240.00p 246.00p 4271
09/01/2019 239.00p 249.00p 239.00p 247.00p 15791
08/01/2019 235.00p 248.00p 235.00p 248.00p 40707
07/01/2019 226.00p 235.00p 226.00p 226.00p 17650
04/01/2019 236.00p 236.00p 226.00p 226.00p 10310
03/01/2019 227.00p 236.00p 220.00p 236.00p 18223
02/01/2019 221.00p 229.00p 221.00p 229.00p 8901
31/12/2018 220.00p 220.00p 218.00p 218.00p 1250
28/12/2018 214.00p 219.00p 214.00p 219.00p 7053
27/12/2018 213.00p 220.00p 211.00p 212.00p 10579
24/12/2018 210.00p 219.10p 203.70p 216.00p 23104
21/12/2018 208.00p 208.00p 205.00p 205.00p 58037
20/12/2018 211.00p 211.00p 205.00p 208.00p 107621
19/12/2018 214.00p 219.00p 206.00p 219.00p 30220
18/12/2018 214.00p 214.00p 212.00p 214.00p 10258
17/12/2018 214.00p 214.00p 210.00p 212.00p 12428
14/12/2018 211.00p 214.00p 211.00p 211.00p 4174
13/12/2018 211.00p 215.00p 211.00p 215.00p 8512
12/12/2018 220.00p 221.00p 201.91p 210.00p 73629
11/12/2018 222.00p 223.50p 222.00p 223.50p 1200
10/12/2018 226.00p 230.00p 220.00p 227.00p 353900
07/12/2018 218.00p 230.00p 218.00p 220.00p 71361
06/12/2018 229.00p 230.00p 224.00p 224.00p 594
05/12/2018 232.00p 232.00p 219.00p 223.50p 7125
04/12/2018 230.00p 230.00p 229.56p 230.00p 2459
03/12/2018 231.00p 231.00p 227.50p 227.50p 5245
30/11/2018 234.00p 234.00p 224.00p 230.00p 18558
29/11/2018 222.00p 231.20p 222.00p 230.00p 19086
28/11/2018 225.00p 230.00p 222.00p 222.00p 23159
27/11/2018 231.00p 231.00p 221.00p 225.50p 3323
26/11/2018 233.00p 234.00p 230.00p 230.00p 41496
23/11/2018 234.00p 235.00p 233.00p 233.00p 21671
22/11/2018 232.20p 232.50p 232.00p 232.00p 986
21/11/2018 226.00p 232.25p 226.00p 228.50p 17039
20/11/2018 223.00p 229.00p 220.00p 223.00p 17979
19/11/2018 231.50p 231.50p 222.00p 222.00p 3326
16/11/2018 223.00p 227.50p 223.00p 227.50p 844
15/11/2018 229.00p 234.00p 219.90p 230.00p 30144
14/11/2018 231.00p 234.75p 220.00p 222.50p 11183
13/11/2018 224.00p 238.10p 224.00p 230.00p 463210
12/11/2018 235.25p 239.50p 233.00p 233.00p 4130
09/11/2018 232.00p 239.00p 232.00p 235.00p 23995
08/11/2018 235.00p 239.20p 221.80p 235.00p 36530
07/11/2018 231.00p 241.00p 231.00p 232.00p 5924
06/11/2018 241.00p 241.00p 237.00p 238.00p 16876
05/11/2018 242.00p 242.00p 238.60p 239.50p 4274
02/11/2018 239.00p 242.00p 235.00p 235.00p 9039
01/11/2018 237.00p 237.00p 228.00p 228.00p 12951
31/10/2018 236.00p 241.00p 230.00p 238.00p 32801
30/10/2018 230.00p 230.00p 226.50p 230.00p 35323
29/10/2018 236.00p 236.00p 225.00p 230.00p 37507
26/10/2018 237.00p 237.00p 235.00p 235.00p 8117
25/10/2018 235.00p 237.00p 231.92p 237.00p 3065
24/10/2018 229.00p 242.00p 226.00p 242.00p 18530
23/10/2018 222.00p 234.54p 222.00p 225.00p 51209
22/10/2018 245.00p 248.40p 223.00p 230.50p 25418
19/10/2018 251.00p 251.00p 240.00p 247.00p 47623
18/10/2018 258.00p 258.00p 250.00p 252.00p 2872
17/10/2018 246.00p 258.00p 246.00p 251.50p 705
16/10/2018 253.00p 260.00p 253.00p 260.00p 169135
15/10/2018 257.00p 257.00p 250.00p 254.00p 1203
12/10/2018 259.00p 262.00p 248.00p 257.00p 34949
11/10/2018 261.00p 262.00p 251.00p 251.00p 4425
10/10/2018 265.00p 265.00p 257.00p 257.00p 20810
09/10/2018 262.00p 264.00p 260.00p 261.50p 8193
08/10/2018 265.00p 267.00p 258.00p 258.00p 19408
05/10/2018 270.00p 270.57p 264.00p 265.00p 49371
04/10/2018 271.00p 271.00p 268.01p 269.00p 12680
03/10/2018 265.00p 272.00p 265.00p 266.50p 2559
02/10/2018 271.00p 271.00p 264.00p 266.00p 103877
01/10/2018 268.00p 270.00p 263.00p 269.00p 8335
28/09/2018 270.00p 271.00p 262.00p 262.00p 18049
27/09/2018 263.00p 270.00p 262.70p 265.00p 14990
26/09/2018 255.00p 264.00p 255.00p 264.00p 27319
25/09/2018 255.00p 258.00p 237.00p 251.00p 82563
24/09/2018 260.00p 268.00p 255.00p 255.00p 13369
21/09/2018 267.00p 268.00p 257.00p 257.00p 181637
20/09/2018 268.00p 268.00p 260.00p 260.00p 9844
19/09/2018 266.00p 270.00p 263.00p 263.00p 24763
18/09/2018 271.00p 271.00p 260.00p 260.00p 113079
17/09/2018 275.00p 275.00p 266.00p 267.50p 15392
14/09/2018 270.00p 272.00p 266.00p 267.50p 20790
13/09/2018 268.00p 268.20p 266.10p 267.00p 303885
12/09/2018 270.00p 272.00p 266.00p 266.00p 53429
11/09/2018 275.00p 279.00p 270.00p 275.00p 33668
10/09/2018 278.00p 286.00p 273.00p 279.00p 4262
07/09/2018 288.00p 288.00p 272.00p 287.00p 10296
06/09/2018 287.00p 287.75p 279.40p 283.50p 9857
05/09/2018 287.00p 287.00p 280.00p 287.00p 33273
04/09/2018 285.00p 290.00p 285.00p 290.00p 24781
03/09/2018 285.00p 290.00p 283.50p 283.50p 18281
31/08/2018 285.00p 290.00p 282.00p 283.00p 41816
30/08/2018 288.00p 288.00p 281.00p 284.00p 3606
29/08/2018 280.00p 288.00p 278.00p 284.50p 9030
28/08/2018 279.00p 281.50p 271.00p 275.00p 42763
24/08/2018 283.00p 284.00p 275.00p 275.00p 9771
23/08/2018 266.00p 276.50p 274.50p 276.50p 0
22/08/2018 266.00p 283.00p 266.00p 274.50p 10766
21/08/2018 274.00p 283.00p 266.00p 270.00p 117374
20/08/2018 278.00p 278.00p 268.00p 275.00p 4796
17/08/2018 274.00p 275.00p 270.00p 270.00p 14901
16/08/2018 274.00p 278.87p 273.93p 275.00p 18373
15/08/2018 272.00p 282.83p 269.50p 269.50p 1070
14/08/2018 274.50p 274.50p 269.50p 269.50p 50
13/08/2018 275.00p 283.87p 274.00p 274.00p 2082
10/08/2018 271.00p 277.30p 271.00p 277.00p 3908
09/08/2018 281.00p 285.25p 277.00p 277.00p 11256
08/08/2018 282.00p 289.00p 285.00p 285.00p 0
07/08/2018 282.00p 289.00p 282.00p 289.00p 10601
06/08/2018 285.00p 291.50p 282.58p 285.00p 17227
03/08/2018 279.00p 292.80p 274.00p 290.00p 15853
02/08/2018 292.00p 292.50p 280.00p 280.00p 19334
01/08/2018 298.00p 300.00p 291.70p 295.00p 24080
31/07/2018 297.00p 306.00p 297.00p 297.00p 7146
30/07/2018 298.00p 299.00p 296.00p 297.50p 4600
27/07/2018 300.00p 300.00p 298.30p 299.00p 1666
26/07/2018 299.00p 299.00p 298.00p 298.00p 2064
25/07/2018 299.00p 300.00p 297.45p 298.00p 5746
24/07/2018 302.00p 306.50p 302.00p 306.50p 2687
23/07/2018 300.00p 305.70p 300.00p 302.50p 4447
20/07/2018 300.00p 310.00p 300.00p 310.00p 511656
19/07/2018 301.00p 304.00p 300.00p 300.00p 4101
18/07/2018 300.00p 304.00p 300.00p 301.50p 51219
17/07/2018 305.00p 305.00p 297.00p 305.00p 21390
16/07/2018 302.00p 303.00p 300.00p 301.50p 3485
13/07/2018 294.00p 302.00p 294.00p 300.00p 48174
12/07/2018 299.00p 289.50p 289.50p 289.50p 0
11/07/2018 299.00p 299.00p 289.50p 289.50p 5321
10/07/2018 301.00p 301.00p 290.00p 295.00p 13610
09/07/2018 299.18p 308.60p 299.18p 302.00p 3577
06/07/2018 300.00p 301.00p 299.20p 301.00p 26995
05/07/2018 307.00p 307.30p 299.50p 299.50p 307067
04/07/2018 307.00p 310.00p 307.00p 307.00p 24709
03/07/2018 308.00p 313.00p 308.00p 308.00p 1004
02/07/2018 312.20p 313.00p 310.00p 310.00p 5741
29/06/2018 312.00p 314.00p 310.00p 314.00p 20605
28/06/2018 294.00p 319.00p 294.00p 308.00p 36083
27/06/2018 307.00p 310.00p 301.20p 307.00p 33092
26/06/2018 308.00p 308.00p 296.10p 303.50p 18460
25/06/2018 300.00p 300.00p 294.00p 294.00p 250326

*Close Price adjusted for both dividends and splits