Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2016 240.00p 245.50p 240.00p 240.00p 1535422
04/02/2016 244.00p 245.50p 240.00p 245.50p 3102119
03/02/2016 240.00p 244.00p 240.00p 240.00p 2200330
02/02/2016 244.00p 244.00p 240.00p 244.00p 3126
01/02/2016 245.00p 245.00p 228.75p 232.00p 30525
29/01/2016 244.00p 244.00p 244.00p 244.00p 870
28/01/2016 245.00p 245.00p 227.00p 244.00p 2330
27/01/2016 230.25p 239.00p 227.00p 228.00p 4349
26/01/2016 235.00p 244.00p 230.00p 244.00p 6231
25/01/2016 244.00p 244.00p 235.00p 235.00p 1072
22/01/2016 245.00p 245.00p 231.00p 244.00p 8296
21/01/2016 230.00p 231.00p 230.00p 230.25p 1673
20/01/2016 240.00p 240.45p 225.00p 230.00p 35760
19/01/2016 248.00p 249.00p 240.25p 240.25p 34406
18/01/2016 245.00p 250.00p 234.00p 249.00p 11566
15/01/2016 255.00p 255.00p 248.00p 250.25p 12321
14/01/2016 263.00p 263.00p 255.00p 255.00p 2457
13/01/2016 263.00p 265.00p 257.00p 263.00p 965498
12/01/2016 270.00p 270.00p 255.00p 260.00p 24612
11/01/2016 261.75p 261.75p 256.60p 261.75p 1610
08/01/2016 270.00p 270.00p 255.62p 257.87p 303029
07/01/2016 268.00p 270.00p 260.09p 270.00p 2586
06/01/2016 252.00p 266.19p 252.00p 252.00p 1034
05/01/2016 265.00p 267.90p 258.00p 258.00p 14971
04/01/2016 255.00p 264.75p 255.00p 264.75p 4618
31/12/2015 261.06p 261.06p 257.50p 260.00p 1500
30/12/2015 255.00p 255.00p 250.00p 250.00p 3261
29/12/2015 250.00p 255.00p 245.75p 255.00p 16762
24/12/2015 249.75p 249.75p 248.75p 249.75p 845
23/12/2015 249.00p 249.00p 242.44p 243.00p 9489
22/12/2015 245.00p 245.00p 245.00p 245.00p 311
21/12/2015 233.50p 240.00p 233.50p 240.00p 4874
18/12/2015 250.00p 250.00p 237.00p 242.50p 21180
17/12/2015 240.00p 245.00p 240.00p 240.00p 3246
16/12/2015 250.00p 250.00p 235.00p 245.00p 202870
15/12/2015 250.00p 250.00p 246.19p 249.75p 2961
14/12/2015 250.00p 250.00p 249.45p 250.00p 2461
11/12/2015 249.75p 252.50p 247.38p 247.38p 13316
10/12/2015 259.00p 259.00p 245.00p 250.25p 12783
09/12/2015 260.00p 260.00p 255.25p 259.00p 19655
08/12/2015 265.00p 267.23p 263.00p 263.00p 2912
07/12/2015 268.00p 268.00p 264.01p 268.00p 30481
04/12/2015 263.00p 266.56p 263.00p 265.37p 3240
03/12/2015 265.00p 267.00p 263.00p 267.00p 31416
02/12/2015 265.00p 267.31p 265.00p 265.00p 4409
01/12/2015 270.25p 275.95p 253.00p 266.50p 939782
30/11/2015 270.00p 282.00p 270.00p 270.00p 26267
27/11/2015 275.00p 283.09p 273.00p 275.00p 137025
26/11/2015 278.15p 286.50p 278.15p 280.12p 3998
25/11/2015 284.50p 284.50p 271.50p 278.63p 9218
24/11/2015 289.50p 289.50p 279.80p 287.00p 2771
23/11/2015 290.00p 290.00p 275.00p 275.00p 102047
20/11/2015 288.00p 288.00p 275.00p 275.00p 2816
19/11/2015 270.00p 289.00p 270.00p 289.00p 613777
18/11/2015 283.20p 283.20p 277.50p 277.50p 5415
17/11/2015 270.00p 280.00p 270.00p 270.00p 5203
16/11/2015 280.00p 283.75p 276.10p 280.00p 1875
13/11/2015 270.00p 283.86p 270.00p 270.00p 8613
12/11/2015 265.00p 282.87p 265.00p 270.00p 6685
11/11/2015 265.00p 280.00p 265.00p 265.00p 88770
10/11/2015 282.00p 282.00p 270.00p 270.25p 2030358
09/11/2015 270.00p 278.90p 270.00p 270.00p 1844
06/11/2015 271.00p 276.00p 271.00p 276.00p 2536
05/11/2015 265.00p 278.95p 265.00p 265.00p 3132
04/11/2015 277.00p 284.00p 270.00p 270.00p 5482
03/11/2015 274.75p 274.75p 268.25p 271.00p 2487
02/11/2015 278.00p 278.00p 274.75p 278.00p 661
30/10/2015 265.00p 275.13p 265.00p 272.00p 9746
29/10/2015 265.00p 274.30p 265.00p 265.00p 13507
28/10/2015 260.00p 269.00p 260.00p 267.25p 117291
27/10/2015 266.50p 278.00p 260.00p 260.00p 338775
26/10/2015 263.75p 278.00p 263.75p 278.00p 30917
23/10/2015 263.25p 278.00p 262.00p 262.00p 6602
22/10/2015 278.00p 278.60p 265.10p 278.00p 4560
21/10/2015 265.00p 278.38p 262.25p 265.00p 8399
20/10/2015 260.00p 267.00p 260.00p 265.25p 6775
19/10/2015 257.50p 267.75p 255.00p 267.75p 9714
16/10/2015 265.00p 265.00p 262.00p 265.00p 710
15/10/2015 263.00p 266.00p 262.32p 266.00p 23381
14/10/2015 264.50p 265.00p 254.00p 263.00p 2944
13/10/2015 257.00p 263.50p 256.75p 263.50p 3165
12/10/2015 265.00p 265.00p 250.00p 265.00p 2014
09/10/2015 251.00p 264.25p 250.00p 251.00p 26042
08/10/2015 264.25p 264.25p 264.25p 264.25p 330
07/10/2015 257.00p 265.00p 257.00p 265.00p 5073
06/10/2015 262.50p 262.50p 262.50p 262.50p 1972
05/10/2015 250.00p 262.50p 250.00p 262.50p 2697
02/10/2015 265.00p 265.00p 245.25p 255.00p 19870
01/10/2015 264.00p 264.00p 264.00p 264.00p 354
30/09/2015 260.00p 264.00p 245.25p 245.50p 11166
29/09/2015 264.75p 265.00p 252.00p 263.00p 23701
28/09/2015 265.00p 265.00p 249.03p 265.00p 7565
25/09/2015 250.00p 260.00p 249.00p 260.00p 12622
24/09/2015 250.00p 250.00p 242.50p 250.00p 157357
23/09/2015 237.50p 249.25p 237.50p 249.25p 6013
22/09/2015 230.00p 247.55p 230.00p 236.50p 4475
21/09/2015 243.00p 244.81p 243.00p 243.00p 1121
18/09/2015 230.00p 248.00p 230.00p 242.00p 9068
17/09/2015 240.25p 240.25p 240.00p 240.25p 393037
16/09/2015 245.00p 255.33p 240.00p 240.00p 10310
15/09/2015 245.00p 256.25p 245.00p 252.50p 22440
14/09/2015 256.00p 256.00p 255.00p 256.00p 453
11/09/2015 262.50p 262.50p 260.00p 260.00p 11391
10/09/2015 255.00p 263.19p 250.00p 250.00p 35600
09/09/2015 247.25p 255.00p 242.50p 252.50p 224281
08/09/2015 250.00p 255.00p 240.25p 245.00p 40907
07/09/2015 245.00p 246.00p 242.13p 242.13p 214015
04/09/2015 240.00p 240.00p 234.25p 237.50p 66783
03/09/2015 236.25p 236.25p 233.00p 233.00p 24616
02/09/2015 235.00p 240.00p 234.00p 234.50p 36997
01/09/2015 235.00p 244.50p 232.25p 232.25p 16595
28/08/2015 241.00p 250.00p 228.30p 230.00p 30022
27/08/2015 244.00p 244.00p 242.50p 242.50p 800
26/08/2015 242.50p 245.00p 242.50p 242.50p 0
25/08/2015 242.50p 245.00p 242.50p 245.00p 0
24/08/2015 242.50p 253.75p 235.75p 242.50p 63775
21/08/2015 241.75p 255.00p 241.60p 253.75p 49214
20/08/2015 250.00p 259.75p 245.00p 251.00p 67909
19/08/2015 255.00p 255.00p 242.00p 248.50p 11092
18/08/2015 250.00p 250.00p 247.50p 247.50p 25000
17/08/2015 244.00p 250.00p 244.00p 247.75p 3325
14/08/2015 249.60p 250.00p 249.60p 250.00p 3167
13/08/2015 244.00p 250.00p 242.68p 250.00p 3070
12/08/2015 249.00p 250.00p 242.97p 250.00p 33257
11/08/2015 245.00p 245.00p 242.50p 242.50p 5432
10/08/2015 249.00p 249.00p 241.65p 249.00p 2013
07/08/2015 235.00p 242.00p 242.00p 242.00p 0
06/08/2015 235.00p 242.00p 240.00p 242.00p 0
05/08/2015 235.00p 240.00p 230.00p 240.00p 13187
04/08/2015 239.62p 242.00p 241.88p 242.00p 0
03/08/2015 239.62p 241.88p 235.00p 241.88p 18392
31/07/2015 241.52p 244.00p 241.52p 242.50p 1000
30/07/2015 236.10p 244.00p 241.50p 244.00p 0
29/07/2015 236.10p 241.50p 241.50p 241.50p 0
28/07/2015 236.10p 244.88p 236.10p 241.50p 554
27/07/2015 236.10p 244.88p 236.10p 244.88p 1428
24/07/2015 246.00p 246.00p 236.00p 241.50p 11001
23/07/2015 255.00p 255.00p 236.00p 255.00p 716
22/07/2015 254.00p 254.00p 235.00p 254.00p 1755
21/07/2015 230.00p 240.00p 230.00p 240.00p 3299
20/07/2015 230.25p 240.12p 240.00p 240.12p 0
17/07/2015 230.25p 240.00p 230.25p 240.00p 1167
16/07/2015 231.00p 239.88p 231.00p 239.88p 814
15/07/2015 243.40p 243.40p 239.50p 239.88p 504
14/07/2015 240.50p 250.00p 239.50p 239.50p 571
13/07/2015 250.00p 250.00p 229.50p 250.00p 222073
10/07/2015 250.00p 250.00p 230.00p 249.75p 2805
09/07/2015 250.00p 250.00p 231.00p 250.00p 4226
08/07/2015 248.00p 248.00p 233.00p 247.75p 1295
07/07/2015 239.25p 240.25p 235.00p 235.00p 8987
06/07/2015 232.75p 241.50p 232.75p 241.50p 144
03/07/2015 230.00p 236.25p 230.00p 236.25p 10735
02/07/2015 230.00p 238.88p 230.00p 238.88p 1020
01/07/2015 220.00p 230.25p 220.00p 230.25p 7067
30/06/2015 220.00p 228.50p 220.00p 220.00p 3073
29/06/2015 225.00p 230.00p 221.00p 230.00p 11989
26/06/2015 244.75p 244.75p 238.40p 244.75p 453
25/06/2015 225.00p 238.40p 225.00p 235.00p 964201
24/06/2015 225.00p 241.37p 225.00p 225.50p 692948
23/06/2015 225.00p 236.25p 225.00p 225.00p 8088
22/06/2015 233.00p 235.00p 227.50p 233.00p 12234
19/06/2015 235.00p 240.00p 223.25p 223.25p 77922
18/06/2015 240.00p 240.00p 235.00p 240.00p 7808
17/06/2015 235.00p 245.00p 235.00p 237.25p 35771
16/06/2015 240.00p 240.00p 235.00p 240.00p 3847
15/06/2015 248.00p 248.00p 238.25p 247.50p 14812
12/06/2015 255.00p 255.00p 244.88p 255.00p 16895
11/06/2015 235.00p 255.00p 235.00p 249.00p 67492
10/06/2015 250.00p 250.00p 240.50p 249.00p 18618
09/06/2015 247.50p 250.00p 245.00p 250.00p 31701
08/06/2015 240.00p 250.00p 235.00p 250.00p 16271
05/06/2015 233.00p 240.00p 233.00p 240.00p 12396
04/06/2015 240.00p 240.00p 230.00p 233.00p 14012
03/06/2015 230.00p 232.75p 230.00p 232.50p 30831
02/06/2015 225.50p 233.00p 225.50p 233.00p 6015
01/06/2015 235.00p 235.00p 225.00p 225.00p 6582
29/05/2015 240.00p 240.00p 220.00p 230.00p 5877
28/05/2015 226.50p 233.00p 226.50p 227.00p 51579
27/05/2015 226.00p 226.00p 226.00p 226.00p 3
26/05/2015 240.00p 240.00p 222.00p 229.87p 4429
22/05/2015 238.00p 238.00p 229.50p 229.50p 31300
21/05/2015 223.75p 229.00p 222.98p 223.75p 10673
20/05/2015 220.00p 225.00p 220.00p 225.00p 37155
19/05/2015 220.00p 240.00p 220.00p 230.00p 1529
18/05/2015 225.00p 234.00p 225.00p 225.00p 34490
15/05/2015 220.00p 234.40p 220.00p 220.00p 39612
14/05/2015 222.75p 234.50p 222.75p 230.00p 125817
13/05/2015 220.00p 235.00p 220.00p 220.00p 282928
12/05/2015 230.00p 246.40p 220.00p 220.00p 20665
11/05/2015 235.00p 245.78p 234.00p 234.00p 10234
08/05/2015 232.00p 242.00p 232.00p 232.00p 3984
07/05/2015 230.00p 242.00p 230.00p 230.00p 2026
06/05/2015 240.00p 242.30p 230.00p 232.75p 194650
05/05/2015 230.00p 246.20p 230.00p 232.00p 16640
01/05/2015 240.00p 240.00p 230.00p 230.00p 6093
30/04/2015 230.00p 242.30p 230.00p 230.00p 6067
29/04/2015 238.00p 244.00p 230.00p 230.00p 177409
28/04/2015 250.00p 250.00p 231.50p 231.50p 28672
27/04/2015 235.00p 250.00p 234.75p 242.50p 34877
24/04/2015 235.00p 250.00p 235.00p 235.00p 73418

*Close Price adjusted for both dividends and splits