Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2018 304.00p 308.52p 302.00p 302.00p 227582
21/06/2018 305.00p 307.00p 297.87p 307.00p 58364
20/06/2018 308.00p 308.00p 301.10p 305.50p 1708
19/06/2018 301.00p 310.00p 300.00p 310.00p 25011
18/06/2018 297.00p 309.00p 296.00p 304.00p 73079
15/06/2018 310.00p 310.00p 298.00p 302.00p 226218
14/06/2018 296.00p 308.00p 296.00p 306.00p 161200
13/06/2018 300.00p 308.00p 298.00p 301.00p 100795
12/06/2018 296.00p 302.00p 295.20p 301.00p 107415
11/06/2018 295.00p 303.00p 295.00p 301.00p 465863
08/06/2018 309.00p 310.00p 295.00p 310.00p 19970
07/06/2018 291.00p 308.00p 291.00p 300.00p 29086
06/06/2018 307.00p 307.00p 293.00p 300.00p 18029
05/06/2018 299.00p 309.00p 297.52p 300.00p 44722
04/06/2018 299.00p 300.00p 293.30p 300.00p 7149
01/06/2018 296.00p 301.00p 296.00p 301.00p 9085
31/05/2018 295.00p 297.00p 290.00p 296.50p 107127
30/05/2018 300.00p 300.00p 293.00p 298.00p 6319
29/05/2018 300.00p 300.00p 294.00p 299.00p 15952
25/05/2018 302.00p 302.00p 291.00p 297.00p 20774
24/05/2018 295.00p 295.00p 285.00p 285.00p 4656
23/05/2018 299.00p 299.00p 285.00p 290.00p 33858
22/05/2018 300.00p 300.00p 292.11p 294.50p 10550
21/05/2018 292.00p 300.00p 290.10p 295.00p 18282
18/05/2018 295.00p 295.00p 288.20p 290.00p 23477
17/05/2018 295.00p 295.00p 285.00p 289.00p 5877
16/05/2018 295.00p 295.00p 294.90p 295.00p 3410
15/05/2018 293.00p 295.00p 290.00p 290.00p 4064
14/05/2018 292.00p 295.00p 292.00p 293.00p 2714
11/05/2018 293.00p 293.00p 289.00p 289.00p 2828
10/05/2018 298.00p 300.00p 295.30p 296.00p 3590
09/05/2018 288.00p 301.00p 286.00p 300.00p 1101872
08/05/2018 285.00p 293.00p 285.00p 290.50p 25891
04/05/2018 274.00p 284.00p 274.00p 283.00p 97025
03/05/2018 260.00p 275.00p 252.58p 275.00p 252370
02/05/2018 261.34p 261.34p 261.00p 261.00p 4000
01/05/2018 262.00p 265.25p 260.00p 261.00p 105287
30/04/2018 261.00p 262.00p 261.00p 262.00p 1007
27/04/2018 265.00p 275.00p 261.00p 268.00p 4420
26/04/2018 265.00p 280.00p 261.00p 280.00p 27247
25/04/2018 273.75p 277.50p 273.65p 277.50p 3467
24/04/2018 265.00p 283.00p 265.00p 280.00p 23255
23/04/2018 265.00p 275.00p 265.00p 265.00p 1645911
20/04/2018 260.00p 276.00p 260.00p 272.00p 49641
19/04/2018 270.00p 270.00p 260.00p 265.00p 1523
18/04/2018 257.00p 267.00p 257.00p 263.00p 10857
17/04/2018 257.00p 261.10p 257.00p 257.00p 602
16/04/2018 270.00p 270.00p 265.00p 270.00p 213037
13/04/2018 257.00p 269.00p 257.00p 257.00p 3587
12/04/2018 260.00p 263.60p 256.04p 263.00p 2057
11/04/2018 270.00p 270.00p 256.00p 262.50p 8672
10/04/2018 270.00p 270.00p 263.55p 270.00p 6169
09/04/2018 256.00p 263.00p 256.00p 263.00p 10508
06/04/2018 270.00p 275.00p 260.00p 275.00p 8745
05/04/2018 270.00p 275.00p 261.00p 265.50p 7762
04/04/2018 260.00p 261.00p 260.00p 260.00p 2299
03/04/2018 270.00p 270.00p 253.75p 270.00p 17527
29/03/2018 255.00p 265.00p 255.00p 265.00p 457502
28/03/2018 252.00p 255.00p 242.00p 255.00p 16774
27/03/2018 255.00p 255.00p 252.00p 252.00p 2481
26/03/2018 250.00p 250.00p 237.35p 250.00p 30931
23/03/2018 235.00p 248.45p 234.75p 242.50p 172371
22/03/2018 235.00p 247.52p 230.00p 238.00p 52960
21/03/2018 251.00p 267.00p 237.00p 242.00p 28624
20/03/2018 265.00p 265.00p 255.00p 257.50p 25561
19/03/2018 267.00p 268.00p 265.00p 265.00p 13369
16/03/2018 264.00p 272.50p 264.00p 264.00p 7445
15/03/2018 272.00p 280.00p 259.75p 271.00p 35922
14/03/2018 275.00p 285.00p 270.00p 280.00p 132583
13/03/2018 280.00p 289.00p 271.00p 280.50p 18081
12/03/2018 280.00p 280.00p 275.15p 280.00p 1809
09/03/2018 280.00p 287.00p 275.00p 287.00p 41943
08/03/2018 288.00p 288.00p 270.00p 270.00p 19587
07/03/2018 288.00p 288.00p 275.00p 277.50p 2864
06/03/2018 290.00p 290.00p 284.30p 289.00p 2568
05/03/2018 280.00p 280.00p 280.00p 280.00p 11316
02/03/2018 272.00p 272.00p 272.00p 272.00p 209
01/03/2018 284.00p 284.00p 277.50p 277.50p 2362
28/02/2018 280.00p 288.00p 271.00p 275.00p 243818
27/02/2018 280.00p 295.00p 270.00p 288.50p 20496
26/02/2018 272.50p 275.00p 271.00p 275.00p 2477083
23/02/2018 270.00p 276.00p 270.00p 276.00p 2
22/02/2018 282.00p 282.00p 276.00p 276.00p 0
21/02/2018 282.00p 282.00p 272.50p 282.00p 6533
20/02/2018 271.00p 277.50p 271.00p 277.50p 6184
19/02/2018 272.00p 282.00p 272.00p 279.00p 946
16/02/2018 280.00p 288.00p 271.00p 288.00p 66872
15/02/2018 270.00p 283.88p 270.00p 280.00p 4593
14/02/2018 280.00p 290.00p 280.00p 281.00p 35607
13/02/2018 275.10p 278.00p 273.00p 278.00p 120567
12/02/2018 272.00p 277.92p 272.00p 276.00p 967
09/02/2018 280.00p 280.00p 271.00p 276.00p 9010
08/02/2018 272.44p 276.00p 272.44p 276.00p 4500
07/02/2018 276.00p 277.00p 276.00p 277.00p 2067
06/02/2018 267.00p 285.00p 267.00p 272.00p 26107
05/02/2018 290.00p 290.00p 277.00p 278.50p 18393
02/02/2018 289.00p 295.00p 280.00p 290.50p 19152
01/02/2018 289.00p 289.00p 284.64p 287.00p 979
31/01/2018 280.00p 290.00p 280.00p 290.00p 5743
30/01/2018 284.20p 294.00p 284.20p 285.00p 13546
29/01/2018 285.10p 290.50p 285.10p 290.50p 1357
26/01/2018 290.00p 295.00p 283.00p 288.50p 16751
25/01/2018 285.00p 290.00p 280.00p 285.50p 46187
24/01/2018 295.00p 295.00p 280.00p 287.50p 6272
23/01/2018 282.00p 299.00p 282.00p 282.50p 15191
22/01/2018 285.00p 295.00p 280.00p 295.00p 15339
19/01/2018 284.00p 285.00p 280.00p 285.00p 13950
18/01/2018 283.55p 284.00p 278.40p 281.00p 9180
17/01/2018 274.00p 284.00p 274.00p 281.00p 22113
16/01/2018 278.00p 278.00p 273.00p 274.00p 14432
15/01/2018 290.00p 290.00p 280.50p 280.50p 3037
12/01/2018 271.00p 285.00p 271.00p 274.00p 21797
11/01/2018 280.00p 280.00p 271.00p 276.00p 12837
10/01/2018 271.00p 279.13p 271.00p 275.50p 4927
09/01/2018 279.00p 279.00p 275.50p 275.50p 2600
08/01/2018 280.00p 284.00p 273.88p 276.00p 17320
05/01/2018 277.00p 290.00p 270.00p 290.00p 6663
04/01/2018 282.00p 282.00p 277.50p 277.50p 2593
03/01/2018 280.00p 280.00p 272.00p 276.00p 3771
02/01/2018 270.00p 281.00p 270.00p 277.00p 9725
29/12/2017 284.50p 284.50p 270.25p 284.50p 2533
28/12/2017 284.00p 284.50p 275.00p 284.50p 13991
27/12/2017 284.00p 284.00p 273.90p 284.00p 1689
22/12/2017 274.00p 282.00p 274.00p 277.75p 6588
21/12/2017 275.75p 278.00p 274.50p 274.50p 3266
20/12/2017 284.50p 284.50p 272.50p 278.00p 6401
19/12/2017 282.00p 282.00p 277.75p 277.75p 1063
18/12/2017 274.00p 277.13p 274.00p 277.13p 1314
15/12/2017 275.25p 284.50p 271.25p 284.50p 6286
14/12/2017 279.50p 279.50p 272.00p 275.13p 11399
13/12/2017 275.50p 284.50p 275.50p 284.50p 2773
12/12/2017 272.00p 275.00p 272.00p 275.00p 63257
11/12/2017 271.00p 275.00p 271.00p 271.00p 6299
08/12/2017 275.00p 275.00p 271.25p 275.00p 10157
07/12/2017 280.00p 280.00p 272.50p 280.00p 5290
06/12/2017 276.35p 276.35p 271.00p 273.62p 71635
05/12/2017 271.50p 276.70p 271.50p 275.50p 1045
04/12/2017 275.00p 276.94p 272.00p 275.00p 18403
01/12/2017 277.75p 278.16p 273.25p 273.25p 40298
30/11/2017 279.00p 279.00p 271.00p 275.00p 12206
29/11/2017 274.80p 275.50p 274.80p 275.50p 1808
28/11/2017 272.00p 272.00p 271.50p 271.50p 10551
27/11/2017 272.40p 276.71p 272.40p 273.00p 441
24/11/2017 271.00p 277.87p 274.00p 274.00p 0
23/11/2017 271.00p 280.00p 271.00p 277.87p 549
22/11/2017 280.00p 280.00p 276.75p 278.13p 6392
21/11/2017 270.00p 280.00p 270.00p 277.00p 12876
20/11/2017 271.00p 272.00p 271.00p 271.50p 13200
17/11/2017 279.75p 279.75p 271.00p 271.00p 462
16/11/2017 275.00p 275.62p 267.75p 275.62p 16122
15/11/2017 275.00p 279.30p 271.00p 276.00p 198196
14/11/2017 277.00p 283.00p 265.00p 268.00p 91719
13/11/2017 275.25p 283.00p 275.00p 277.38p 28530
10/11/2017 275.00p 280.00p 275.00p 278.00p 9260
09/11/2017 275.50p 283.70p 275.50p 275.50p 10371
08/11/2017 266.00p 283.39p 266.00p 275.00p 19079
07/11/2017 278.00p 278.90p 272.00p 275.62p 4996
06/11/2017 282.00p 282.00p 278.84p 280.00p 14464
03/11/2017 285.00p 288.13p 279.67p 281.63p 28102
02/11/2017 280.00p 290.00p 280.00p 287.75p 31863
01/11/2017 275.00p 298.00p 275.00p 282.00p 197885
31/10/2017 280.00p 282.43p 275.00p 275.00p 8931
30/10/2017 277.50p 280.00p 275.00p 279.50p 5715
27/10/2017 277.00p 277.00p 275.00p 275.00p 9236
26/10/2017 278.00p 278.06p 275.00p 275.00p 10461
25/10/2017 277.00p 280.00p 277.00p 277.62p 14462
24/10/2017 276.75p 277.00p 272.00p 272.00p 9056
23/10/2017 274.50p 281.75p 271.00p 275.00p 39367
20/10/2017 283.75p 283.75p 272.25p 273.75p 9180
19/10/2017 279.00p 281.00p 273.00p 281.00p 16173
18/10/2017 280.00p 279.00p 275.13p 275.13p 2328
17/10/2017 280.00p 280.00p 274.20p 280.00p 7259
16/10/2017 270.00p 282.75p 270.00p 282.75p 7382
13/10/2017 279.00p 280.00p 271.00p 271.00p 38847
12/10/2017 270.00p 270.00p 270.00p 270.00p 5226
11/10/2017 275.00p 275.00p 275.00p 275.00p 1
10/10/2017 282.00p 282.00p 272.00p 272.25p 158
09/10/2017 279.00p 280.50p 279.00p 280.50p 10763
06/10/2017 271.00p 275.00p 267.00p 270.00p 11308
05/10/2017 281.00p 283.00p 281.00p 283.00p 5500
04/10/2017 280.00p 283.00p 280.00p 283.00p 16604
03/10/2017 270.00p 279.00p 270.00p 278.00p 8705
02/10/2017 272.75p 281.50p 272.75p 279.00p 4674
29/09/2017 277.00p 280.25p 275.00p 275.00p 1660
28/09/2017 274.75p 280.00p 265.00p 280.00p 42347
27/09/2017 274.75p 274.75p 265.00p 265.00p 209
26/09/2017 275.00p 285.00p 275.00p 275.00p 2450
25/09/2017 275.00p 280.00p 275.00p 277.50p 4586
22/09/2017 284.00p 284.00p 275.00p 278.25p 9687
21/09/2017 267.00p 267.00p 267.00p 267.00p 366
20/09/2017 270.00p 280.00p 270.00p 275.00p 14693
19/09/2017 270.25p 275.00p 270.13p 270.13p 534
18/09/2017 255.50p 265.00p 255.50p 262.50p 19830
15/09/2017 259.75p 264.25p 251.00p 264.25p 4563
14/09/2017 250.50p 260.00p 250.50p 257.50p 7333
13/09/2017 255.00p 262.25p 254.00p 254.00p 4431
12/09/2017 257.00p 257.00p 247.00p 255.00p 35039
11/09/2017 263.00p 269.75p 255.00p 257.38p 5659
08/09/2017 260.00p 270.00p 250.00p 257.50p 12549
07/09/2017 244.75p 260.00p 244.75p 255.00p 28991

*Close Price adjusted for both dividends and splits