Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/04/2015 240.00p 248.00p 230.00p 235.25p 36576
22/04/2015 250.00p 260.00p 240.00p 240.00p 231025
21/04/2015 245.00p 260.00p 236.30p 248.00p 50963
20/04/2015 234.00p 238.95p 230.00p 234.00p 12180
17/04/2015 231.65p 239.50p 231.65p 239.50p 1287
16/04/2015 230.00p 231.73p 230.00p 230.00p 2761
15/04/2015 230.00p 239.38p 230.00p 234.00p 6759
14/04/2015 232.00p 240.00p 232.00p 233.00p 317481
13/04/2015 245.00p 245.00p 232.00p 232.00p 35009
10/04/2015 241.25p 245.00p 232.63p 237.75p 24321
09/04/2015 239.25p 242.98p 230.00p 230.00p 2287878
08/04/2015 234.50p 240.00p 227.38p 240.00p 48430
07/04/2015 211.75p 235.00p 210.73p 235.00p 87164
02/04/2015 215.00p 221.34p 200.00p 205.00p 106900
01/04/2015 221.25p 229.94p 214.00p 214.00p 28498
31/03/2015 229.75p 231.50p 220.00p 222.75p 49508
30/03/2015 215.00p 229.85p 215.00p 220.00p 21793
27/03/2015 224.25p 231.19p 214.50p 230.00p 219798
26/03/2015 230.00p 231.38p 212.76p 225.00p 58202
25/03/2015 235.00p 252.41p 225.00p 225.00p 30148
24/03/2015 244.75p 251.97p 243.33p 245.00p 8078
23/03/2015 239.75p 250.00p 227.00p 250.00p 45754
20/03/2015 234.02p 245.19p 230.51p 230.95p 39174
19/03/2015 234.02p 236.10p 229.85p 230.51p 33895
18/03/2015 236.87p 245.91p 229.17p 234.46p 92707
17/03/2015 253.96p 254.18p 244.97p 246.51p 9698
16/03/2015 258.56p 258.56p 237.52p 254.18p 12148
13/03/2015 245.41p 258.56p 245.41p 258.56p 8369
12/03/2015 245.41p 258.56p 237.09p 258.56p 14874
11/03/2015 236.65p 245.41p 235.77p 245.41p 2143
10/03/2015 245.41p 245.41p 232.26p 236.65p 10622
09/03/2015 245.41p 245.41p 236.65p 245.41p 30071
06/03/2015 240.15p 245.41p 236.87p 245.41p 50391
05/03/2015 241.03p 241.03p 230.64p 240.15p 1531
04/03/2015 241.03p 241.03p 235.77p 241.03p 41971
03/03/2015 241.03p 241.03p 228.76p 236.87p 5786
02/03/2015 241.03p 241.03p 227.88p 227.88p 4638
27/02/2015 228.76p 241.03p 228.76p 233.58p 22883
26/02/2015 241.03p 241.03p 228.76p 241.03p 19304
25/02/2015 228.10p 232.26p 227.88p 232.26p 13179
24/02/2015 232.05p 235.00p 234.46p 235.00p 0
23/02/2015 232.05p 234.46p 232.05p 234.46p 13082
20/02/2015 227.88p 232.26p 227.88p 230.07p 4028
19/02/2015 231.83p 232.26p 227.88p 227.88p 1141
18/02/2015 231.17p 232.26p 228.53p 232.26p 19904
17/02/2015 223.60p 225.03p 223.50p 223.50p 1358
16/02/2015 227.66p 227.88p 227.66p 227.88p 1263
13/02/2015 227.88p 227.88p 216.09p 222.62p 6241
12/02/2015 222.40p 227.88p 219.48p 227.88p 97960
11/02/2015 222.62p 222.62p 218.68p 218.68p 0
10/02/2015 222.62p 222.62p 216.93p 222.62p 5382
09/02/2015 222.40p 222.62p 218.68p 218.68p 0
06/02/2015 222.40p 222.62p 216.93p 222.62p 225
05/02/2015 219.95p 219.95p 218.68p 218.68p 37
04/02/2015 215.17p 219.95p 215.17p 218.68p 11785
03/02/2015 220.43p 220.43p 218.68p 218.68p 1141
02/02/2015 214.74p 222.29p 214.74p 222.29p 0
30/01/2015 214.74p 219.95p 214.74p 214.74p 489
29/01/2015 216.93p 218.68p 216.93p 218.68p 1343
28/01/2015 215.17p 222.62p 215.17p 218.68p 4647
27/01/2015 222.40p 222.62p 222.40p 222.62p 1199
26/01/2015 220.87p 220.87p 218.68p 218.68p 261
23/01/2015 219.12p 220.87p 216.65p 219.12p 3586
22/01/2015 220.49p 221.34p 215.17p 218.68p 8416
21/01/2015 214.74p 216.93p 214.74p 216.93p 5022
20/01/2015 214.74p 216.65p 214.74p 216.49p 10339
19/01/2015 214.74p 218.68p 214.74p 218.68p 23443
16/01/2015 227.88p 227.88p 227.88p 227.88p 80
15/01/2015 225.94p 225.94p 221.31p 221.31p 4733
14/01/2015 216.49p 221.31p 214.74p 221.31p 10161
13/01/2015 214.95p 228.94p 214.74p 214.74p 16055
12/01/2015 219.12p 221.31p 219.01p 221.31p 0
09/01/2015 219.12p 219.12p 219.01p 219.01p 120180
08/01/2015 219.12p 227.88p 214.74p 223.50p 7843
07/01/2015 210.57p 219.12p 210.57p 214.74p 456723
06/01/2015 219.12p 214.74p 213.42p 213.42p 0
05/01/2015 219.12p 219.12p 212.15p 214.74p 11539
02/01/2015 214.74p 219.12p 210.35p 210.35p 154375
31/12/2014 214.74p 222.62p 214.74p 219.12p 21310
30/12/2014 222.62p 222.62p 222.62p 222.62p 203
29/12/2014 214.74p 222.54p 214.74p 218.68p 9376
24/12/2014 222.62p 222.62p 217.36p 218.68p 8249
23/12/2014 222.62p 231.39p 222.62p 231.39p 213
22/12/2014 229.64p 229.64p 223.06p 223.06p 4943
19/12/2014 227.88p 230.07p 225.25p 230.07p 1926
18/12/2014 231.39p 231.39p 219.12p 219.12p 3692
17/12/2014 223.50p 226.13p 223.50p 225.25p 1863
16/12/2014 226.13p 226.13p 219.12p 226.13p 115509
15/12/2014 219.12p 219.12p 219.12p 219.12p 536
12/12/2014 223.94p 230.51p 221.75p 227.55p 18543
11/12/2014 219.34p 230.51p 219.12p 219.12p 3959
10/12/2014 223.72p 228.32p 223.50p 223.50p 17884
09/12/2014 232.26p 236.65p 223.50p 223.50p 6552
08/12/2014 231.39p 238.03p 231.39p 232.26p 22842
05/12/2014 229.58p 229.58p 225.25p 225.25p 3385
04/12/2014 229.58p 229.58p 219.12p 225.25p 871
03/12/2014 219.34p 220.87p 219.12p 219.12p 12448
02/12/2014 223.28p 231.39p 223.28p 231.39p 135031
01/12/2014 229.36p 231.39p 223.59p 225.69p 229007
28/11/2014 231.39p 231.39p 223.50p 231.39p 2944
27/11/2014 227.88p 227.88p 223.50p 227.88p 8714
26/11/2014 219.34p 223.50p 223.50p 223.50p 0
25/11/2014 219.34p 227.66p 219.12p 223.50p 454
24/11/2014 219.34p 226.73p 219.34p 223.50p 1183
21/11/2014 223.50p 223.50p 214.74p 221.31p 7635
20/11/2014 222.62p 222.62p 216.93p 217.47p 155
19/11/2014 217.15p 223.50p 215.83p 216.93p 5755
18/11/2014 223.28p 223.47p 217.15p 217.15p 1993
17/11/2014 219.99p 220.87p 216.82p 216.82p 4200
14/11/2014 223.28p 223.28p 217.36p 217.36p 46
13/11/2014 219.99p 219.99p 216.82p 216.82p 928
12/11/2014 219.12p 223.28p 217.04p 217.04p 2301
11/11/2014 224.81p 224.81p 219.01p 219.34p 1601
10/11/2014 219.21p 219.21p 219.01p 219.01p 1074
07/11/2014 223.50p 225.25p 210.57p 219.12p 13740
06/11/2014 223.50p 219.45p 219.12p 219.45p 0
05/11/2014 223.50p 219.12p 219.12p 219.12p 0
04/11/2014 223.50p 223.50p 219.12p 219.12p 3581
03/11/2014 219.12p 223.55p 214.74p 221.31p 2971
31/10/2014 216.49p 216.49p 210.35p 214.74p 796
30/10/2014 210.57p 222.62p 210.35p 210.35p 2476
29/10/2014 216.20p 216.93p 216.20p 216.93p 1557
28/10/2014 225.10p 219.01p 218.68p 218.68p 0
27/10/2014 225.10p 225.10p 212.76p 219.01p 111
24/10/2014 214.74p 225.29p 212.76p 212.76p 5869
23/10/2014 215.17p 219.01p 214.63p 219.01p 1354
22/10/2014 210.57p 225.29p 210.57p 214.63p 91434
21/10/2014 219.34p 223.50p 212.98p 223.39p 754430
20/10/2014 220.21p 221.31p 216.82p 216.82p 3645
17/10/2014 212.33p 214.74p 212.33p 214.74p 11177
16/10/2014 212.11p 216.21p 212.11p 212.11p 7644
15/10/2014 210.35p 218.71p 210.35p 214.74p 48887
14/10/2014 211.45p 215.50p 211.45p 215.50p 11
13/10/2014 214.74p 218.53p 211.17p 211.23p 2428
10/10/2014 214.74p 217.66p 214.74p 215.61p 8691
09/10/2014 227.88p 227.88p 214.74p 219.12p 7926
08/10/2014 223.50p 230.27p 219.12p 219.12p 3709
07/10/2014 223.50p 227.88p 223.50p 227.44p 14035
06/10/2014 230.20p 230.27p 226.06p 227.44p 11387
03/10/2014 223.50p 226.06p 223.50p 223.50p 5661
02/10/2014 225.47p 230.20p 225.47p 227.55p 151640
01/10/2014 223.72p 230.60p 223.50p 223.50p 1985
30/09/2014 223.50p 227.44p 223.50p 227.44p 2592
29/09/2014 224.38p 231.39p 224.38p 227.44p 3706
26/09/2014 227.88p 231.83p 227.88p 227.88p 337295
25/09/2014 232.26p 232.26p 226.22p 227.88p 6168
24/09/2014 225.25p 225.25p 221.75p 221.75p 3909
23/09/2014 219.77p 227.88p 219.77p 223.50p 13707
22/09/2014 223.28p 223.50p 213.31p 219.12p 25602
19/09/2014 215.83p 218.79p 213.86p 213.86p 10497
18/09/2014 218.90p 218.90p 213.09p 213.86p 18620
17/09/2014 214.95p 218.46p 214.74p 216.93p 8902
16/09/2014 218.90p 219.12p 215.61p 216.93p 3181
15/09/2014 214.74p 214.74p 210.35p 210.35p 4701
12/09/2014 214.74p 214.74p 211.01p 212.33p 12037
11/09/2014 214.74p 214.74p 210.35p 210.35p 21114
10/09/2014 214.74p 214.74p 210.35p 214.74p 1240
09/09/2014 210.35p 214.74p 206.19p 210.35p 122688
08/09/2014 210.35p 210.35p 197.21p 210.35p 42810
05/09/2014 201.59p 201.59p 198.08p 201.59p 11683
04/09/2014 197.21p 199.40p 197.21p 197.21p 4998
03/09/2014 192.82p 199.40p 193.70p 199.40p 0
02/09/2014 192.82p 195.60p 192.82p 193.70p 3862
01/09/2014 197.43p 201.53p 197.21p 197.53p 5042
29/08/2014 192.82p 204.22p 192.82p 192.82p 10523
28/08/2014 192.82p 197.21p 192.82p 192.82p 923
27/08/2014 197.21p 199.77p 192.82p 192.82p 10153
26/08/2014 195.67p 199.84p 195.67p 197.75p 4564
22/08/2014 194.14p 199.84p 194.14p 199.84p 6816
21/08/2014 192.82p 196.77p 192.82p 195.01p 11356
20/08/2014 201.15p 201.15p 194.75p 201.15p 5838
19/08/2014 194.92p 197.21p 192.82p 197.21p 1015
18/08/2014 192.82p 196.77p 190.69p 192.82p 19690
15/08/2014 192.82p 192.82p 192.82p 192.82p 9
14/08/2014 201.59p 203.34p 192.82p 192.82p 54150
13/08/2014 201.59p 201.59p 201.59p 201.59p 14
12/08/2014 201.59p 205.71p 201.59p 201.59p 307
11/08/2014 205.97p 210.35p 202.46p 203.67p 22859
08/08/2014 201.59p 207.72p 201.59p 201.59p 17739
07/08/2014 201.81p 201.81p 195.45p 195.45p 6204
06/08/2014 201.59p 218.27p 201.59p 201.59p 24521
05/08/2014 210.35p 217.83p 210.35p 212.65p 5742
04/08/2014 206.19p 219.12p 205.97p 212.54p 8219
01/08/2014 212.98p 212.98p 205.97p 205.97p 22068
31/07/2014 203.78p 214.74p 203.78p 210.35p 2909
30/07/2014 203.71p 210.35p 203.71p 210.35p 2167
29/07/2014 203.72p 210.35p 203.72p 210.35p 1141
28/07/2014 201.59p 214.74p 201.59p 201.59p 233
25/07/2014 203.80p 210.35p 203.80p 210.35p 92
24/07/2014 201.59p 217.36p 201.59p 201.59p 10004
23/07/2014 210.35p 219.12p 206.19p 206.19p 28100
22/07/2014 209.48p 210.35p 204.29p 210.35p 22624
21/07/2014 201.59p 205.97p 201.59p 205.97p 2851
18/07/2014 203.71p 212.54p 203.71p 210.35p 6166
17/07/2014 208.60p 212.54p 208.05p 212.54p 1369
16/07/2014 206.19p 209.91p 203.71p 208.05p 8761
15/07/2014 205.97p 205.97p 203.53p 205.97p 1832
14/07/2014 208.60p 210.35p 205.97p 205.97p 3927
11/07/2014 210.35p 212.33p 210.35p 210.35p 1055
10/07/2014 212.33p 212.33p 210.35p 212.33p 302

*Close Price adjusted for both dividends and splits