Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2017 245.00p 245.00p 235.00p 240.00p 9401
05/09/2017 238.00p 247.38p 238.00p 247.38p 1175
04/09/2017 240.00p 241.88p 240.00p 241.88p 16480
01/09/2017 234.00p 241.75p 234.00p 241.75p 375
31/08/2017 240.75p 250.00p 240.75p 250.00p 1202
30/08/2017 249.00p 249.00p 236.00p 242.00p 10418
29/08/2017 240.00p 244.88p 244.00p 244.88p 3665
25/08/2017 240.00p 244.00p 240.00p 244.00p 2112
24/08/2017 234.25p 240.00p 234.25p 237.12p 2860
23/08/2017 234.00p 245.00p 242.00p 245.00p 14757
22/08/2017 234.00p 242.00p 241.62p 242.00p 706
21/08/2017 234.00p 241.62p 234.00p 241.62p 7228
18/08/2017 234.00p 234.00p 234.00p 234.00p 2519
17/08/2017 235.50p 235.50p 235.50p 235.50p 8286
16/08/2017 245.00p 245.00p 241.37p 245.00p 4449
15/08/2017 245.00p 241.37p 240.50p 241.37p 0
14/08/2017 245.00p 245.00p 240.50p 240.50p 2
11/08/2017 240.00p 242.37p 240.00p 242.37p 2500
10/08/2017 245.00p 248.62p 245.00p 248.62p 12732
09/08/2017 245.00p 245.00p 240.25p 245.00p 5445
08/08/2017 245.00p 251.00p 245.00p 245.00p 20575
07/08/2017 254.75p 255.00p 250.00p 250.00p 2221
04/08/2017 238.00p 248.50p 240.00p 248.50p 428182
03/08/2017 238.00p 240.00p 238.00p 240.00p 26349
02/08/2017 225.00p 231.00p 225.00p 231.00p 1
01/08/2017 240.00p 240.00p 238.75p 239.00p 5605
31/07/2017 228.00p 240.00p 228.00p 240.00p 2300
28/07/2017 226.00p 234.00p 226.00p 234.00p 4783
27/07/2017 226.00p 226.00p 226.00p 226.00p 155
26/07/2017 226.00p 226.00p 226.00p 226.00p 900
25/07/2017 231.00p 231.00p 231.00p 231.00p 235
24/07/2017 235.00p 237.75p 231.00p 237.75p 21746
21/07/2017 233.00p 234.00p 233.63p 233.63p 6628
20/07/2017 233.00p 238.00p 233.00p 234.00p 10736
19/07/2017 232.00p 232.00p 231.87p 231.87p 2500
18/07/2017 233.00p 234.00p 233.00p 234.00p 131
17/07/2017 232.00p 233.50p 232.00p 233.50p 7958
14/07/2017 231.75p 232.00p 228.63p 228.63p 3508
13/07/2017 230.25p 235.00p 226.00p 226.00p 2562
12/07/2017 230.25p 235.00p 224.75p 235.00p 7559
11/07/2017 233.25p 234.00p 233.00p 234.00p 3819
10/07/2017 239.00p 239.00p 233.25p 236.37p 5496
07/07/2017 229.00p 235.00p 229.00p 235.00p 4131
06/07/2017 229.00p 229.00p 227.00p 229.00p 6696
05/07/2017 230.00p 234.00p 228.00p 228.00p 28175
04/07/2017 221.00p 232.00p 221.00p 225.00p 3405
03/07/2017 230.00p 234.00p 227.00p 234.00p 10368
30/06/2017 240.00p 240.00p 240.00p 240.00p 1141
29/06/2017 240.00p 240.00p 230.00p 230.00p 129
28/06/2017 230.00p 230.00p 226.00p 226.00p 3018
27/06/2017 235.00p 236.75p 231.00p 231.00p 3463
26/06/2017 230.00p 237.00p 230.00p 233.50p 1969
23/06/2017 230.25p 233.50p 230.25p 233.50p 23
22/06/2017 226.00p 236.00p 226.00p 236.00p 1499
21/06/2017 226.00p 226.00p 226.00p 226.00p 890
20/06/2017 230.00p 230.25p 227.75p 227.75p 0
19/06/2017 230.00p 237.00p 230.00p 230.25p 4534
16/06/2017 230.25p 231.94p 227.00p 227.00p 18823
15/06/2017 230.25p 233.63p 230.25p 233.63p 3543
14/06/2017 230.00p 235.24p 227.19p 230.00p 25858
13/06/2017 237.00p 237.00p 225.75p 229.25p 2920
12/06/2017 235.00p 237.39p 232.00p 232.00p 16156
09/06/2017 236.75p 240.00p 231.00p 240.00p 76741
08/06/2017 236.75p 237.00p 236.75p 236.75p 5027
07/06/2017 236.75p 236.75p 224.00p 235.00p 17605
06/06/2017 235.00p 235.00p 225.50p 235.00p 26621
05/06/2017 224.25p 232.25p 224.25p 232.25p 6172
02/06/2017 224.75p 234.50p 224.00p 225.00p 12247
01/06/2017 229.75p 233.79p 226.00p 226.00p 29694
31/05/2017 235.00p 236.41p 231.77p 236.00p 16094
30/05/2017 234.00p 234.00p 220.57p 233.38p 38678
26/05/2017 220.00p 229.00p 219.60p 223.75p 41157
25/05/2017 230.00p 230.00p 222.00p 225.13p 4623
24/05/2017 233.00p 233.00p 227.13p 227.13p 8115
23/05/2017 226.75p 234.39p 225.00p 230.38p 49572
22/05/2017 225.00p 227.00p 224.97p 225.00p 11991
19/05/2017 230.06p 230.06p 227.50p 227.50p 19048
18/05/2017 231.00p 233.96p 228.20p 231.00p 39914
17/05/2017 231.00p 235.00p 225.82p 233.00p 44567
16/05/2017 231.00p 235.00p 228.35p 231.00p 13607
15/05/2017 230.00p 235.00p 229.50p 235.00p 54712
12/05/2017 231.00p 234.77p 229.15p 234.75p 27951
11/05/2017 225.00p 235.00p 225.00p 233.00p 6415
10/05/2017 231.00p 235.00p 231.00p 235.00p 5572
09/05/2017 235.00p 235.00p 231.00p 231.00p 11270
08/05/2017 235.00p 235.00p 231.38p 235.00p 13476
05/05/2017 221.50p 233.63p 220.00p 230.00p 61037
04/05/2017 230.25p 234.03p 221.00p 221.50p 40444
03/05/2017 230.00p 233.00p 230.00p 233.00p 55688
02/05/2017 233.00p 233.00p 224.65p 233.00p 38926
28/04/2017 235.00p 235.00p 226.00p 232.75p 23735
27/04/2017 225.00p 233.00p 222.84p 233.00p 24907
26/04/2017 240.00p 240.62p 232.04p 240.00p 40912
25/04/2017 243.75p 243.75p 236.90p 240.00p 33440
24/04/2017 240.00p 240.00p 235.00p 237.37p 188942
21/04/2017 233.00p 238.50p 231.00p 238.50p 53899
20/04/2017 236.00p 240.60p 233.00p 236.37p 237579
19/04/2017 233.00p 234.40p 233.00p 233.50p 65743
18/04/2017 233.00p 233.49p 230.00p 233.00p 51790
13/04/2017 235.00p 238.70p 235.00p 235.00p 16852
12/04/2017 239.00p 240.00p 235.00p 236.25p 514008
11/04/2017 235.00p 239.00p 231.70p 235.12p 82308
10/04/2017 238.75p 238.75p 231.00p 231.00p 19593
07/04/2017 234.75p 234.75p 226.00p 230.12p 8218
06/04/2017 235.00p 235.00p 231.64p 235.00p 26457
05/04/2017 235.00p 235.00p 232.56p 233.50p 271492
04/04/2017 240.00p 240.00p 231.25p 231.50p 339628
03/04/2017 225.00p 235.00p 225.00p 235.00p 17001
31/03/2017 229.75p 235.00p 226.00p 235.00p 13691
30/03/2017 237.00p 237.00p 226.00p 228.00p 437849
29/03/2017 235.00p 238.76p 235.00p 236.50p 16496
28/03/2017 238.70p 240.00p 237.50p 237.50p 10425
27/03/2017 240.00p 240.00p 235.00p 237.63p 30528
24/03/2017 236.00p 245.00p 236.00p 245.00p 6055
23/03/2017 242.75p 245.00p 242.62p 242.62p 8809
22/03/2017 242.50p 242.50p 242.50p 242.50p 239
21/03/2017 250.00p 250.00p 241.50p 245.13p 286148
20/03/2017 249.00p 249.23p 244.62p 244.62p 51846
17/03/2017 245.00p 249.00p 237.00p 249.00p 32833
16/03/2017 249.00p 249.00p 240.25p 240.25p 6480
15/03/2017 245.00p 249.50p 245.00p 245.00p 1639
14/03/2017 247.77p 247.77p 242.88p 242.88p 2401
13/03/2017 249.00p 249.00p 236.00p 243.13p 23001
10/03/2017 242.00p 250.00p 241.06p 241.13p 17743
09/03/2017 245.00p 247.00p 238.50p 238.50p 52582
08/03/2017 254.00p 254.00p 241.90p 250.00p 16737
07/03/2017 250.00p 255.00p 249.00p 250.00p 34558
06/03/2017 244.50p 252.00p 242.00p 247.62p 25017
03/03/2017 247.00p 250.00p 240.00p 244.13p 36143
02/03/2017 240.00p 255.00p 236.25p 243.75p 48602
01/03/2017 224.75p 240.00p 216.09p 235.00p 60262
28/02/2017 215.50p 222.81p 215.50p 220.00p 16122
27/02/2017 215.00p 223.16p 215.00p 220.50p 27738
24/02/2017 215.00p 221.46p 215.00p 220.88p 15826
23/02/2017 215.00p 221.46p 215.00p 215.00p 14766
22/02/2017 215.00p 219.57p 215.00p 218.88p 21489
21/02/2017 224.00p 224.00p 215.25p 220.00p 584773
20/02/2017 227.00p 227.00p 219.05p 219.88p 20354
17/02/2017 225.00p 227.00p 220.00p 220.00p 23579
16/02/2017 229.00p 229.00p 223.00p 226.00p 19522
15/02/2017 229.00p 229.00p 223.00p 226.50p 17246
14/02/2017 211.00p 227.00p 211.00p 224.50p 27381
13/02/2017 220.00p 224.75p 213.56p 217.00p 49212
10/02/2017 220.25p 227.00p 220.00p 225.00p 25352
09/02/2017 225.00p 227.55p 213.84p 223.75p 43112
08/02/2017 226.75p 229.50p 223.25p 223.25p 68199
07/02/2017 220.00p 227.00p 215.00p 222.00p 86651
06/02/2017 219.00p 227.00p 210.00p 221.25p 144404
03/02/2017 212.00p 212.00p 211.89p 212.00p 3819
02/02/2017 207.25p 212.12p 207.25p 212.12p 24919
01/02/2017 215.00p 215.00p 201.00p 211.00p 32468
31/01/2017 214.00p 214.00p 208.00p 212.00p 31752
30/01/2017 215.00p 215.00p 206.00p 211.50p 10633
27/01/2017 217.00p 217.00p 202.00p 210.12p 119852
26/01/2017 217.00p 217.00p 213.12p 215.50p 15290
25/01/2017 205.50p 218.00p 204.63p 217.00p 124615
24/01/2017 211.00p 216.80p 201.29p 205.38p 56698
23/01/2017 220.00p 221.32p 215.00p 215.00p 12143
20/01/2017 220.00p 227.18p 218.62p 220.00p 23971
19/01/2017 225.00p 225.00p 222.38p 222.38p 85
18/01/2017 227.00p 227.00p 215.00p 215.00p 17962
17/01/2017 220.00p 223.00p 212.00p 214.75p 33971
16/01/2017 219.25p 230.00p 219.20p 220.00p 21506
13/01/2017 224.75p 232.90p 219.00p 224.00p 17291
12/01/2017 225.00p 226.43p 215.50p 219.00p 89432
11/01/2017 226.50p 231.17p 215.00p 219.00p 112776
10/01/2017 230.00p 240.36p 230.00p 230.00p 22409
09/01/2017 240.00p 243.00p 234.84p 235.00p 12576
06/01/2017 240.00p 243.25p 237.12p 243.25p 6192
05/01/2017 245.00p 245.00p 238.82p 239.00p 10931
04/01/2017 240.00p 245.00p 235.00p 235.00p 18068
03/01/2017 240.25p 246.71p 235.00p 242.50p 20401
30/12/2016 238.94p 242.62p 238.94p 242.62p 600
29/12/2016 235.25p 238.94p 235.00p 235.00p 2474
28/12/2016 238.94p 247.00p 238.94p 242.62p 4216
23/12/2016 238.94p 242.62p 238.94p 242.62p 813
22/12/2016 240.50p 247.00p 240.50p 240.50p 2584
21/12/2016 249.00p 249.00p 236.00p 236.00p 6137
20/12/2016 249.00p 249.00p 236.00p 242.62p 15264
19/12/2016 250.00p 250.00p 240.00p 240.50p 18526
16/12/2016 250.00p 250.00p 245.50p 245.50p 30041
15/12/2016 250.00p 250.00p 245.62p 245.62p 1704
14/12/2016 248.00p 255.00p 245.00p 250.00p 4220
13/12/2016 250.00p 252.60p 245.00p 249.00p 17619
12/12/2016 249.00p 253.00p 247.00p 250.00p 12333
09/12/2016 247.00p 247.00p 241.50p 245.00p 13944
08/12/2016 249.75p 249.75p 239.08p 249.00p 15178
07/12/2016 239.00p 250.00p 239.00p 247.50p 116989
06/12/2016 238.00p 239.30p 236.40p 239.00p 21999
05/12/2016 245.00p 248.60p 236.00p 236.00p 41496
02/12/2016 245.50p 246.43p 245.50p 245.50p 7141
01/12/2016 245.50p 254.50p 245.00p 248.00p 25203
30/11/2016 254.75p 255.00p 247.44p 255.00p 214642
29/11/2016 255.00p 255.00p 253.49p 255.00p 19369
28/11/2016 252.00p 254.00p 247.87p 249.38p 6546
25/11/2016 252.50p 252.50p 249.87p 249.87p 3236
24/11/2016 255.00p 255.00p 246.00p 248.50p 335022
23/11/2016 257.00p 257.10p 250.00p 254.87p 171818
22/11/2016 284.00p 284.00p 236.50p 250.00p 131187
21/11/2016 292.00p 292.00p 286.40p 290.00p 1194

*Close Price adjusted for both dividends and splits