Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2013 197.21p 197.21p 188.44p 188.44p 15520
20/09/2013 197.21p 199.84p 189.32p 199.84p 54640
19/09/2013 192.82p 198.08p 189.84p 192.82p 67609
18/09/2013 192.39p 192.82p 184.06p 184.06p 12775
17/09/2013 184.06p 191.51p 184.06p 184.06p 14491
16/09/2013 188.44p 191.07p 184.06p 191.07p 15631
13/09/2013 183.18p 188.44p 176.17p 185.81p 30108
12/09/2013 183.18p 183.18p 176.17p 176.17p 53915
11/09/2013 177.92p 184.06p 177.27p 180.55p 15033
10/09/2013 177.92p 184.06p 172.66p 184.06p 64156
09/09/2013 175.29p 179.24p 170.47p 172.66p 107352
06/09/2013 168.28p 175.19p 160.39p 172.66p 72338
05/09/2013 162.15p 167.61p 160.39p 160.39p 53017
04/09/2013 162.15p 168.39p 162.15p 162.15p 3314
03/09/2013 169.16p 169.16p 163.90p 167.84p 24094
02/09/2013 162.15p 168.28p 162.15p 165.65p 15926
30/08/2013 166.53p 170.91p 163.68p 164.78p 62064
29/08/2013 175.29p 175.29p 167.41p 170.91p 26847
28/08/2013 175.29p 175.29p 166.53p 166.53p 12407
27/08/2013 166.53p 170.91p 166.53p 166.53p 4114
23/08/2013 166.53p 168.72p 166.53p 168.72p 0
22/08/2013 166.53p 168.28p 166.53p 168.28p 629
21/08/2013 167.41p 168.72p 167.41p 168.72p 3863
20/08/2013 166.53p 170.04p 166.53p 167.41p 19131
19/08/2013 166.53p 167.41p 157.76p 166.53p 9628
16/08/2013 166.53p 169.16p 163.90p 166.53p 71189
15/08/2013 168.12p 169.60p 168.12p 169.60p 6878
14/08/2013 169.16p 169.60p 166.53p 169.60p 1773
13/08/2013 166.53p 169.38p 166.53p 166.53p 7163
12/08/2013 170.91p 171.13p 169.38p 169.38p 230812
09/08/2013 172.66p 176.66p 169.16p 170.91p 19706
08/08/2013 173.32p 173.98p 169.16p 169.16p 33851
07/08/2013 170.91p 171.79p 168.28p 170.04p 8591
06/08/2013 172.42p 172.42p 170.04p 170.04p 11409
05/08/2013 170.91p 170.91p 166.17p 170.04p 32667
02/08/2013 166.53p 170.91p 164.34p 170.91p 21425
01/08/2013 162.15p 164.34p 162.15p 164.34p 9145
31/07/2013 166.53p 166.53p 162.15p 164.34p 16501
30/07/2013 166.53p 166.53p 166.53p 166.53p 13
29/07/2013 162.15p 163.90p 162.15p 163.90p 256
26/07/2013 162.64p 163.90p 162.64p 163.90p 37860
25/07/2013 163.46p 163.90p 162.15p 163.90p 6389
24/07/2013 163.46p 163.46p 162.15p 162.15p 3561
23/07/2013 166.53p 166.53p 161.27p 162.15p 13756
22/07/2013 161.27p 165.21p 161.27p 163.90p 4310
19/07/2013 165.21p 165.21p 162.15p 163.90p 319
18/07/2013 164.34p 164.34p 162.15p 162.15p 311
17/07/2013 164.78p 164.78p 157.76p 162.15p 66177
16/07/2013 153.38p 163.65p 153.38p 157.76p 15307
15/07/2013 162.15p 162.15p 157.76p 157.76p 1325
12/07/2013 158.64p 159.52p 153.38p 157.76p 0
11/07/2013 158.64p 159.52p 153.38p 153.38p 14275
10/07/2013 157.76p 159.52p 157.76p 159.52p 3144
09/07/2013 152.94p 159.52p 151.63p 156.01p 1373
08/07/2013 150.84p 159.52p 150.84p 159.52p 7493
05/07/2013 155.14p 162.50p 153.38p 153.38p 19645
04/07/2013 161.03p 161.17p 157.76p 158.64p 8752
03/07/2013 157.31p 159.52p 155.14p 155.14p 10444
02/07/2013 158.64p 166.53p 155.14p 155.14p 53153
01/07/2013 163.65p 164.78p 158.64p 158.64p 5920
28/06/2013 160.61p 164.78p 160.61p 164.78p 3889
27/06/2013 165.13p 166.53p 165.13p 166.53p 488
26/06/2013 162.15p 162.15p 157.76p 162.15p 57047
25/06/2013 160.61p 162.37p 157.76p 157.76p 85612
24/06/2013 163.55p 165.65p 160.48p 162.37p 3285
21/06/2013 162.15p 166.53p 160.61p 160.61p 10555
20/06/2013 162.15p 166.53p 162.15p 166.53p 8023
19/06/2013 163.90p 166.53p 162.15p 166.53p 35279
18/06/2013 162.15p 163.90p 160.39p 162.15p 13568
17/06/2013 164.69p 164.69p 163.46p 163.46p 850
14/06/2013 165.21p 170.04p 165.21p 165.21p 8685
13/06/2013 169.16p 170.04p 165.43p 170.04p 65038
12/06/2013 172.66p 172.66p 169.16p 169.16p 6874
11/06/2013 174.93p 174.93p 169.16p 170.91p 18991
10/06/2013 175.29p 175.29p 169.16p 169.16p 13186
07/06/2013 168.28p 174.77p 165.74p 170.91p 35824
06/06/2013 164.78p 166.53p 164.78p 166.53p 16905
05/06/2013 166.53p 169.38p 164.86p 165.65p 27998
04/06/2013 164.78p 168.72p 164.78p 166.53p 15511
03/06/2013 168.28p 172.66p 163.90p 167.84p 29776
31/05/2013 170.91p 170.91p 163.90p 163.90p 9361
30/05/2013 163.90p 168.28p 159.52p 163.90p 30659
29/05/2013 160.39p 165.65p 156.89p 159.52p 35184
28/05/2013 160.39p 160.39p 153.38p 156.89p 34375
24/05/2013 153.38p 157.76p 153.38p 153.38p 26369
23/05/2013 152.86p 156.01p 152.86p 153.38p 31542
22/05/2013 157.11p 157.76p 152.59p 153.38p 12336
21/05/2013 149.00p 157.76p 149.00p 157.76p 17626
20/05/2013 157.76p 157.76p 152.16p 153.38p 10367
17/05/2013 156.01p 156.01p 152.16p 153.38p 1212
16/05/2013 151.98p 156.01p 151.98p 153.38p 6444
15/05/2013 154.48p 154.48p 153.38p 153.38p 15156
14/05/2013 149.00p 155.14p 147.25p 153.38p 26530
13/05/2013 151.63p 157.76p 151.63p 153.38p 19624
10/05/2013 157.76p 157.76p 152.51p 157.76p 1577402
09/05/2013 157.76p 157.76p 151.80p 153.38p 20605
08/05/2013 149.00p 157.76p 149.00p 153.38p 34236
07/05/2013 155.14p 157.76p 149.00p 149.00p 21106
03/05/2013 155.14p 155.14p 149.00p 149.00p 883
02/05/2013 149.00p 154.26p 149.00p 154.26p 1359
01/05/2013 154.26p 155.14p 154.26p 155.14p 2551
30/04/2013 155.14p 155.14p 149.88p 155.14p 22904
29/04/2013 149.88p 151.44p 145.49p 149.88p 5829
26/04/2013 150.75p 150.75p 148.12p 148.12p 11409
25/04/2013 148.12p 149.88p 145.31p 148.12p 53337
24/04/2013 144.71p 149.88p 144.71p 148.12p 6515
23/04/2013 151.63p 151.63p 144.62p 148.12p 1856
22/04/2013 149.88p 149.88p 148.12p 148.12p 689
19/04/2013 150.75p 151.63p 145.49p 151.63p 19061
18/04/2013 150.75p 150.75p 148.12p 148.12p 664
17/04/2013 150.75p 150.75p 148.12p 148.12p 147
16/04/2013 142.86p 151.63p 135.85p 151.63p 119759
15/04/2013 150.75p 150.75p 142.65p 150.75p 20050
12/04/2013 150.75p 150.75p 142.51p 150.75p 12724
11/04/2013 149.00p 149.70p 140.24p 149.00p 4542
10/04/2013 149.00p 153.38p 140.24p 143.85p 22211
09/04/2013 155.14p 155.14p 144.62p 153.38p 13614
08/04/2013 149.00p 153.38p 142.86p 152.07p 21718
05/04/2013 151.63p 157.76p 142.95p 149.00p 16676
04/04/2013 157.76p 158.14p 151.63p 157.76p 25023
03/04/2013 159.34p 160.39p 155.57p 155.57p 1826
02/04/2013 164.78p 164.78p 156.89p 160.39p 2067629
28/03/2013 159.08p 162.37p 156.01p 159.96p 13813
27/03/2013 168.19p 168.19p 162.15p 162.15p 60444
26/03/2013 166.53p 166.53p 163.90p 166.53p 21836
25/03/2013 162.15p 166.53p 158.86p 166.53p 33091
22/03/2013 161.62p 162.15p 155.57p 157.76p 15602
21/03/2013 161.62p 162.15p 154.87p 162.15p 29231
20/03/2013 149.00p 161.62p 146.11p 157.76p 39641
19/03/2013 162.15p 162.15p 153.42p 154.70p 7864
18/03/2013 152.67p 159.08p 152.67p 159.08p 6761
15/03/2013 157.76p 157.76p 153.38p 157.76p 7459
14/03/2013 151.63p 157.76p 151.63p 157.76p 2077
13/03/2013 153.38p 159.87p 151.63p 151.63p 1691
12/03/2013 157.76p 162.15p 153.38p 153.38p 723642
11/03/2013 157.76p 162.15p 155.57p 162.15p 23347
08/03/2013 150.75p 157.68p 150.75p 155.57p 54622
07/03/2013 150.18p 150.31p 150.18p 150.31p 8236
06/03/2013 150.18p 153.38p 150.18p 153.38p 4792
05/03/2013 153.38p 153.38p 153.38p 153.38p 108
04/03/2013 153.38p 153.38p 153.38p 153.38p 6527
01/03/2013 150.18p 150.18p 149.00p 149.00p 1231
28/02/2013 149.88p 153.38p 149.88p 151.19p 8786
27/02/2013 153.38p 153.38p 153.38p 153.38p 23
26/02/2013 149.00p 151.19p 149.00p 151.19p 3423
25/02/2013 151.63p 151.63p 149.00p 149.00p 1904
22/02/2013 150.18p 153.38p 149.00p 149.00p 2356
21/02/2013 151.67p 153.38p 151.19p 153.38p 2181
20/02/2013 149.00p 151.19p 149.00p 151.19p 3213
19/02/2013 151.19p 153.38p 150.53p 150.53p 3982
18/02/2013 152.94p 155.14p 150.75p 153.38p 15586
15/02/2013 149.61p 153.38p 149.61p 150.75p 0
14/02/2013 149.61p 153.38p 149.61p 150.31p 685409
13/02/2013 153.38p 153.38p 153.38p 153.38p 434
12/02/2013 152.07p 153.38p 149.00p 153.38p 11837
11/02/2013 153.38p 155.14p 149.00p 149.00p 42918
08/02/2013 153.29p 153.38p 149.48p 153.38p 10221
07/02/2013 153.38p 153.38p 153.38p 153.38p 4391
06/02/2013 153.29p 153.29p 150.96p 152.07p 10605
05/02/2013 150.75p 152.07p 150.75p 152.07p 285
04/02/2013 149.00p 152.07p 149.00p 152.07p 718
01/02/2013 149.35p 151.19p 149.35p 151.19p 10117
31/01/2013 153.29p 153.29p 149.35p 151.19p 4664
30/01/2013 149.00p 152.07p 149.00p 152.07p 11866
29/01/2013 150.75p 156.01p 149.00p 149.00p 16484
28/01/2013 152.51p 156.01p 150.75p 150.75p 5222
25/01/2013 152.07p 155.57p 151.19p 154.26p 0
24/01/2013 152.07p 155.57p 151.19p 154.04p 19477
23/01/2013 157.55p 157.55p 155.57p 155.57p 178
22/01/2013 153.38p 155.57p 150.75p 155.57p 11939
21/01/2013 150.75p 153.38p 150.75p 150.75p 5884
18/01/2013 149.00p 153.38p 149.00p 151.19p 3592
17/01/2013 147.25p 153.38p 147.25p 150.31p 23186
16/01/2013 149.00p 151.19p 149.00p 151.19p 18776
15/01/2013 149.00p 152.29p 149.00p 149.00p 40444
14/01/2013 149.00p 151.19p 149.00p 151.19p 20617
11/01/2013 149.00p 157.76p 149.00p 157.76p 1799
10/01/2013 157.76p 157.76p 157.76p 157.76p 183
09/01/2013 149.55p 153.38p 149.55p 153.38p 5705
08/01/2013 153.38p 154.26p 145.06p 149.00p 29229
07/01/2013 144.62p 152.51p 144.62p 146.37p 31706
04/01/2013 146.37p 153.38p 145.49p 153.38p 15375
03/01/2013 149.00p 151.19p 144.62p 144.62p 18763
02/01/2013 150.75p 156.71p 150.05p 153.38p 21357
31/12/2012 150.53p 150.53p 146.10p 147.69p 1663
28/12/2012 149.00p 149.00p 144.62p 144.62p 8637
27/12/2012 146.70p 146.70p 146.70p 146.70p 76443
24/12/2012 144.62p 149.00p 144.51p 144.51p 0
21/12/2012 144.62p 149.00p 144.62p 149.00p 7738
20/12/2012 144.62p 145.71p 143.74p 145.71p 12920
19/12/2012 144.62p 144.62p 135.85p 141.99p 1005553
18/12/2012 140.24p 144.62p 139.10p 144.62p 11177
17/12/2012 139.36p 139.36p 135.85p 135.85p 10557
14/12/2012 143.25p 143.25p 142.21p 142.21p 4564
13/12/2012 144.62p 144.62p 139.36p 141.22p 1942
12/12/2012 144.62p 144.62p 141.22p 141.22p 12288
11/12/2012 144.62p 144.62p 140.67p 140.67p 262
10/12/2012 145.93p 145.93p 137.06p 140.24p 15237
07/12/2012 144.62p 144.62p 142.97p 142.97p 2734
06/12/2012 149.00p 149.00p 140.45p 143.85p 154021

*Close Price adjusted for both dividends and splits