Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2016 295.00p 295.00p 290.00p 291.00p 384
17/11/2016 299.75p 299.75p 290.00p 292.37p 5260
16/11/2016 300.00p 302.19p 290.00p 291.00p 11834
15/11/2016 300.00p 305.00p 300.00p 305.00p 37928
14/11/2016 300.00p 304.00p 299.01p 300.62p 3317
11/11/2016 300.00p 304.75p 299.87p 299.87p 78996
10/11/2016 295.00p 299.00p 288.84p 293.50p 14236
09/11/2016 299.00p 299.00p 285.00p 285.00p 579
08/11/2016 292.25p 299.75p 292.25p 294.88p 14782
07/11/2016 290.00p 295.00p 287.00p 290.88p 13114
04/11/2016 287.00p 292.92p 287.00p 288.50p 14209
03/11/2016 300.00p 300.00p 291.25p 291.25p 4073
02/11/2016 305.00p 305.00p 292.25p 304.75p 1042
01/11/2016 295.25p 305.00p 295.19p 302.38p 12857
31/10/2016 295.00p 299.00p 291.00p 299.00p 8411
28/10/2016 295.00p 297.00p 295.00p 297.00p 5478
27/10/2016 300.00p 301.14p 295.00p 295.00p 186514
26/10/2016 300.00p 302.38p 299.48p 302.38p 4190
25/10/2016 302.25p 302.25p 300.00p 300.00p 273648
24/10/2016 302.00p 305.00p 302.00p 302.00p 16464
21/10/2016 301.00p 302.00p 300.00p 302.00p 91656
20/10/2016 300.25p 306.00p 300.00p 300.00p 48240
19/10/2016 300.00p 310.00p 300.00p 300.00p 443269
18/10/2016 300.25p 300.25p 296.00p 296.00p 5884
17/10/2016 315.00p 315.00p 300.00p 300.00p 4689
14/10/2016 305.00p 305.00p 300.00p 302.50p 16338
13/10/2016 310.00p 310.00p 295.00p 305.00p 24612
12/10/2016 305.00p 307.00p 300.00p 300.00p 27482
11/10/2016 300.00p 307.00p 300.00p 305.00p 3692
10/10/2016 302.00p 309.00p 300.00p 302.00p 9640
07/10/2016 300.00p 300.00p 298.00p 300.00p 5108
06/10/2016 291.00p 305.00p 291.00p 291.00p 16551
05/10/2016 310.00p 310.00p 293.25p 293.25p 11157
04/10/2016 315.00p 318.00p 299.00p 299.00p 24531
03/10/2016 310.00p 310.00p 305.00p 309.00p 6640
30/09/2016 295.75p 299.75p 295.08p 297.62p 13233
29/09/2016 315.00p 317.90p 286.35p 299.50p 69971
28/09/2016 315.00p 317.50p 315.00p 317.50p 2271
27/09/2016 312.00p 314.00p 310.88p 314.00p 4437
26/09/2016 312.37p 314.00p 312.37p 314.00p 1300
23/09/2016 323.00p 323.00p 318.13p 318.13p 52
22/09/2016 324.00p 324.00p 315.00p 324.00p 12014
21/09/2016 312.00p 320.00p 310.00p 319.50p 11227
20/09/2016 317.00p 321.75p 313.69p 321.75p 5346
19/09/2016 324.00p 324.00p 315.95p 324.00p 1584
16/09/2016 300.00p 325.00p 300.00p 319.00p 123091
15/09/2016 325.00p 328.80p 306.00p 306.00p 22119
14/09/2016 314.75p 330.00p 307.50p 327.50p 60392
13/09/2016 315.00p 315.00p 307.63p 307.63p 5352
12/09/2016 314.75p 315.00p 302.08p 305.75p 10746
09/09/2016 297.00p 312.13p 297.00p 297.00p 13543
08/09/2016 300.25p 314.00p 299.50p 300.00p 35311
07/09/2016 301.00p 307.58p 295.00p 297.00p 14091
06/09/2016 304.75p 305.00p 300.00p 300.00p 6260
05/09/2016 295.00p 302.59p 285.00p 285.00p 42171
02/09/2016 280.00p 280.00p 273.66p 276.87p 176544
01/09/2016 275.00p 279.00p 272.00p 275.00p 23760
31/08/2016 280.00p 280.00p 275.00p 275.00p 27157
30/08/2016 275.00p 290.00p 275.00p 280.00p 23764
26/08/2016 271.00p 283.00p 271.00p 271.00p 23189
25/08/2016 271.00p 283.00p 271.00p 271.00p 2939
24/08/2016 275.25p 277.50p 275.25p 277.50p 3000
23/08/2016 270.50p 283.35p 270.50p 270.50p 3263
22/08/2016 285.00p 285.00p 275.00p 285.00p 683
19/08/2016 279.75p 279.75p 275.00p 277.50p 12489
18/08/2016 285.00p 285.00p 277.69p 282.50p 9286
17/08/2016 272.10p 284.00p 272.10p 280.00p 6676
16/08/2016 272.00p 274.40p 272.00p 272.00p 7814
15/08/2016 274.75p 277.00p 272.00p 272.00p 5592
12/08/2016 274.00p 274.00p 270.70p 272.00p 6756
11/08/2016 275.00p 275.00p 270.50p 275.00p 414
10/08/2016 275.00p 275.00p 270.50p 275.00p 1876
09/08/2016 270.00p 272.00p 270.00p 270.00p 2777
08/08/2016 270.00p 270.88p 270.00p 270.00p 4655
05/08/2016 270.00p 274.50p 270.00p 274.50p 7252
04/08/2016 270.00p 279.00p 270.00p 270.25p 20369
03/08/2016 270.00p 270.00p 270.00p 270.00p 745
02/08/2016 279.00p 279.00p 269.60p 271.00p 1736
01/08/2016 269.40p 269.54p 269.37p 269.37p 3619
29/07/2016 270.00p 275.00p 270.00p 275.00p 5644
28/07/2016 277.00p 278.85p 266.00p 266.00p 18409
27/07/2016 279.00p 280.00p 270.00p 270.00p 22320
26/07/2016 279.00p 279.00p 269.55p 270.00p 1489095
25/07/2016 265.00p 268.62p 257.50p 260.00p 8730
22/07/2016 250.00p 261.06p 250.00p 250.00p 4378
21/07/2016 255.00p 264.00p 245.00p 257.00p 13904
20/07/2016 241.00p 247.00p 241.00p 241.00p 1329
19/07/2016 240.00p 247.64p 240.00p 240.00p 4926
18/07/2016 237.00p 250.00p 237.00p 237.00p 10297
15/07/2016 242.00p 242.00p 242.00p 242.00p 423
14/07/2016 249.75p 249.75p 237.00p 237.00p 114784
13/07/2016 236.00p 244.75p 236.00p 236.00p 8177
12/07/2016 238.00p 249.50p 235.00p 249.50p 9210
11/07/2016 230.00p 241.83p 230.00p 239.50p 5101
08/07/2016 230.00p 233.56p 224.43p 230.00p 16173
07/07/2016 230.00p 232.50p 221.00p 221.00p 13968
06/07/2016 234.00p 235.00p 213.30p 225.00p 42528
05/07/2016 245.00p 249.38p 240.75p 241.00p 541
04/07/2016 253.00p 253.00p 245.00p 245.00p 2941
01/07/2016 240.00p 254.00p 240.00p 245.00p 277357
30/06/2016 250.00p 251.30p 240.00p 240.00p 8848
29/06/2016 248.00p 259.00p 241.72p 250.00p 11450
28/06/2016 250.00p 265.60p 248.00p 248.00p 12732
27/06/2016 250.50p 267.80p 247.00p 247.00p 25015
24/06/2016 270.00p 270.00p 250.00p 268.00p 8742
23/06/2016 279.00p 279.00p 265.25p 279.00p 3693
22/06/2016 271.25p 275.02p 265.50p 265.50p 7005
21/06/2016 272.75p 282.80p 265.00p 265.00p 6744
20/06/2016 265.00p 273.75p 265.00p 265.00p 9055
17/06/2016 265.00p 275.56p 257.50p 257.50p 54676
16/06/2016 280.00p 280.00p 265.00p 265.00p 48444
15/06/2016 279.00p 279.00p 265.00p 279.00p 15561
14/06/2016 275.00p 275.00p 261.00p 261.00p 21009
13/06/2016 272.00p 277.66p 260.00p 260.00p 16232
10/06/2016 280.00p 280.00p 265.00p 280.00p 110986
09/06/2016 267.25p 275.00p 263.99p 275.00p 24946
08/06/2016 269.00p 269.00p 264.26p 268.00p 2522
07/06/2016 260.00p 265.00p 257.50p 264.50p 24664
06/06/2016 260.00p 260.00p 260.00p 260.00p 3511
03/06/2016 259.75p 260.00p 255.25p 255.25p 30554
02/06/2016 255.00p 261.00p 250.00p 258.00p 8970
01/06/2016 265.00p 265.00p 256.00p 256.00p 45688
31/05/2016 264.75p 265.00p 257.44p 265.00p 7975
27/05/2016 262.00p 263.00p 260.00p 260.00p 23493
26/05/2016 263.00p 263.00p 262.63p 262.63p 410
25/05/2016 260.25p 263.00p 260.25p 261.00p 44275
24/05/2016 268.00p 268.00p 254.86p 262.50p 73165
23/05/2016 270.00p 272.00p 268.00p 268.00p 16291
20/05/2016 275.00p 275.00p 270.00p 275.00p 12180
19/05/2016 270.00p 272.15p 270.00p 270.00p 22131
18/05/2016 270.00p 277.00p 270.00p 270.00p 2819
17/05/2016 279.00p 279.00p 272.15p 279.00p 2015
16/05/2016 279.00p 279.00p 272.17p 279.00p 4732
13/05/2016 279.00p 279.00p 277.00p 279.00p 3335
12/05/2016 279.00p 279.00p 275.25p 275.25p 317
11/05/2016 270.00p 275.00p 270.00p 270.00p 10719
10/05/2016 275.00p 278.25p 270.00p 270.00p 30822
09/05/2016 268.00p 276.40p 268.00p 268.00p 6068
06/05/2016 275.00p 276.13p 270.00p 270.00p 155346
05/05/2016 270.00p 271.37p 268.00p 268.00p 27814
04/05/2016 273.00p 276.59p 268.00p 268.00p 33221
03/05/2016 273.00p 277.00p 272.00p 272.00p 31844
29/04/2016 272.00p 272.81p 263.00p 263.00p 26554
28/04/2016 275.00p 275.00p 272.00p 272.00p 29627
27/04/2016 275.75p 275.75p 260.00p 274.00p 323539
26/04/2016 263.00p 275.00p 263.00p 263.00p 4782
25/04/2016 273.00p 273.00p 267.50p 267.50p 5000
22/04/2016 275.00p 275.00p 268.00p 268.00p 68290
21/04/2016 275.00p 275.00p 262.00p 275.00p 13852
20/04/2016 261.00p 264.55p 261.00p 261.00p 2206
19/04/2016 261.00p 275.00p 261.00p 261.25p 5338
18/04/2016 280.00p 280.00p 262.95p 280.00p 24176
15/04/2016 275.00p 275.00p 260.50p 275.00p 601
14/04/2016 260.50p 269.00p 260.00p 260.50p 12655
13/04/2016 260.00p 276.63p 260.00p 260.00p 3442
12/04/2016 264.25p 279.21p 264.25p 264.25p 2768
11/04/2016 264.25p 277.25p 264.25p 277.25p 7873
08/04/2016 270.00p 275.00p 269.62p 275.00p 58885
07/04/2016 275.00p 275.00p 265.25p 265.25p 32893
06/04/2016 285.00p 285.00p 275.00p 285.00p 41995
05/04/2016 272.00p 284.00p 272.00p 275.00p 133729
04/04/2016 288.00p 288.00p 277.38p 277.38p 10778
01/04/2016 272.00p 284.00p 272.00p 272.00p 6115
31/03/2016 288.00p 288.00p 272.00p 280.00p 4299
30/03/2016 280.00p 289.75p 270.00p 273.00p 50578
29/03/2016 280.50p 280.50p 272.00p 273.00p 29306
24/03/2016 295.00p 295.00p 277.00p 277.00p 34605
23/03/2016 273.00p 295.00p 271.60p 282.50p 427084
22/03/2016 260.00p 277.80p 258.00p 271.50p 17470
21/03/2016 260.00p 260.00p 245.00p 245.00p 29394
18/03/2016 245.00p 260.00p 245.00p 260.00p 15683
17/03/2016 245.00p 252.16p 245.00p 245.00p 5984
16/03/2016 255.00p 255.00p 240.00p 247.50p 5915
15/03/2016 254.75p 254.75p 247.50p 247.50p 2601
14/03/2016 255.00p 255.00p 247.50p 255.00p 7182
11/03/2016 254.00p 254.00p 253.75p 253.75p 486
10/03/2016 245.00p 251.06p 245.00p 245.00p 6767
09/03/2016 231.00p 231.00p 231.00p 231.00p 5614
08/03/2016 235.25p 243.40p 226.00p 226.00p 19200
07/03/2016 236.00p 243.26p 235.00p 235.00p 10819
04/03/2016 236.25p 243.37p 236.00p 236.00p 7801
03/03/2016 246.50p 246.50p 246.50p 246.50p 3753
02/03/2016 236.00p 249.00p 236.00p 236.00p 4661
01/03/2016 237.42p 245.13p 237.42p 245.13p 214
29/02/2016 236.00p 236.00p 236.00p 236.00p 5577
26/02/2016 236.00p 238.00p 236.00p 238.00p 1577
25/02/2016 237.75p 249.00p 237.75p 237.75p 7131
24/02/2016 240.00p 245.00p 245.00p 245.00p 0
23/02/2016 240.00p 245.00p 244.88p 245.00p 0
22/02/2016 240.00p 244.88p 240.00p 244.88p 20000
19/02/2016 254.00p 254.00p 245.00p 250.00p 4397
18/02/2016 254.00p 254.00p 245.13p 245.13p 11
17/02/2016 246.00p 254.00p 246.00p 254.00p 4094
16/02/2016 254.00p 254.00p 237.00p 245.13p 5514
15/02/2016 237.00p 240.00p 237.00p 237.00p 145617
12/02/2016 249.00p 249.00p 241.50p 241.50p 6861
11/02/2016 245.00p 245.00p 240.00p 242.00p 154414
10/02/2016 240.00p 244.75p 233.61p 240.00p 25130
09/02/2016 240.00p 242.31p 235.00p 240.00p 70434
08/02/2016 245.00p 248.30p 235.00p 240.00p 24044

*Close Price adjusted for both dividends and splits