Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
CT Automotive Group (CTA) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 125.00p | 128.00p | 120.00p | 125.00p | 6238 |
| 30/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 12 |
| 29/09/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 400 |
| 28/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/09/2022 | 125.00p | 125.00p | 122.00p | 125.00p | 6135 |
| 26/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2022 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 21/09/2022 | 125.00p | 129.75p | 124.00p | 125.00p | 6256 |
| 20/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 10 |
| 08/09/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 5 |
| 07/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 2 |
| 29/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 26/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 1502 |
| 25/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2022 | 125.00p | 125.00p | 124.55p | 125.00p | 211864 |
| 17/08/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 60009 |
| 16/08/2022 | 125.00p | 128.14p | 120.00p | 128.14p | 1048 |
| 15/08/2022 | 120.00p | 125.00p | 114.00p | 125.00p | 328184 |
| 12/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 5 |
| 10/08/2022 | 147.50p | 154.00p | 141.75p | 147.50p | 42 |
| 09/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 08/08/2022 | 147.50p | 147.50p | 141.75p | 147.50p | 5 |
| 05/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 04/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 10 |
| 03/08/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 02/08/2022 | 147.50p | 154.00p | 147.50p | 147.50p | 19 |
| 01/08/2022 | 145.00p | 149.99p | 145.00p | 147.50p | 300 |
| 29/07/2022 | 145.00p | 149.99p | 145.00p | 145.00p | 989 |
| 28/07/2022 | 145.00p | 145.00p | 141.66p | 145.00p | 4 |
| 27/07/2022 | 142.50p | 145.00p | 142.50p | 145.00p | 7000 |
| 26/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 5036 |
| 22/07/2022 | 142.50p | 144.49p | 142.50p | 142.50p | 6 |
| 21/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/07/2022 | 142.50p | 144.49p | 140.00p | 142.50p | 17002 |
| 19/07/2022 | 142.50p | 144.74p | 142.50p | 142.50p | 2 |
| 18/07/2022 | 142.50p | 145.00p | 142.50p | 142.50p | 702 |
| 15/07/2022 | 150.00p | 150.00p | 142.50p | 142.50p | 1500 |
| 14/07/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 28 |
| 13/07/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/07/2022 | 152.50p | 152.50p | 145.00p | 150.00p | 3010 |
| 11/07/2022 | 155.00p | 155.00p | 152.50p | 152.50p | 12728 |
| 08/07/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 2 |
| 07/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/07/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/07/2022 | 160.00p | 160.00p | 155.00p | 155.00p | 1500 |
| 04/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/06/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/06/2022 | 162.50p | 162.50p | 160.00p | 160.00p | 0 |
| 24/06/2022 | 162.50p | 164.98p | 162.50p | 162.50p | 4489 |
| 23/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2022 | 160.00p | 162.50p | 155.00p | 162.50p | 2922 |
| 20/06/2022 | 165.00p | 165.00p | 160.00p | 162.50p | 3005 |
| 17/06/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 2500 |
| 15/06/2022 | 165.00p | 165.00p | 164.98p | 165.00p | 15 |
| 14/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3 |
| 13/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 11 |
| 10/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3750 |
| 09/06/2022 | 165.00p | 169.45p | 162.00p | 165.00p | 2954 |
| 08/06/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/06/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 7492 |
| 06/06/2022 | 165.00p | 169.99p | 163.22p | 165.00p | 6 |
| 03/06/2022 | 165.00p | 169.99p | 163.23p | 165.00p | 18 |
| 02/06/2022 | 165.00p | 169.99p | 163.23p | 165.00p | 18 |
| 01/06/2022 | 165.00p | 169.99p | 163.22p | 165.00p | 18 |
| 31/05/2022 | 165.00p | 170.00p | 163.22p | 165.00p | 66 |
| 30/05/2022 | 165.00p | 165.00p | 163.23p | 165.00p | 26 |
| 27/05/2022 | 165.00p | 166.50p | 163.22p | 165.00p | 221 |
| 26/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/05/2022 | 165.00p | 165.00p | 163.22p | 165.00p | 5 |
| 24/05/2022 | 165.00p | 169.90p | 163.22p | 165.00p | 15 |
| 23/05/2022 | 165.00p | 169.90p | 163.22p | 165.00p | 63 |
| 20/05/2022 | 165.00p | 169.90p | 165.00p | 165.00p | 1748 |
| 19/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/05/2022 | 165.00p | 165.00p | 163.22p | 165.00p | 175 |
| 17/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/05/2022 | 165.00p | 165.00p | 163.28p | 165.00p | 2 |
| 13/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 235 |
| 12/05/2022 | 165.00p | 165.00p | 163.28p | 165.00p | 8 |
| 11/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 56 |
| 10/05/2022 | 165.00p | 167.50p | 163.28p | 165.00p | 123 |
| 09/05/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 19 |
| 06/05/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 2 |
| 05/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/05/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/05/2022 | 165.00p | 167.50p | 163.15p | 165.00p | 28 |
| 02/05/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 40 |
| 29/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 40 |
| 28/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 1 |
| 27/04/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 3 |
| 26/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/04/2022 | 165.00p | 165.00p | 163.15p | 165.00p | 2 |
| 20/04/2022 | 165.00p | 165.00p | 163.00p | 165.00p | 5 |
| 19/04/2022 | 165.00p | 167.50p | 163.00p | 165.00p | 26 |
| 18/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 15/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 14/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 26 |
| 13/04/2022 | 165.00p | 167.50p | 165.00p | 165.00p | 5 |
| 12/04/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 11 |
| 11/04/2022 | 165.00p | 166.00p | 160.86p | 160.86p | 3504 |
| 08/04/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 6 |
| 07/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/04/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3754 |
| 05/04/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 2 |
| 04/04/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 838 |
| 01/04/2022 | 164.00p | 165.00p | 160.00p | 165.00p | 17 |
| 31/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/03/2022 | 164.00p | 165.00p | 164.00p | 165.00p | 17289 |
| 29/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 939 |
| 25/03/2022 | 165.00p | 166.50p | 165.00p | 165.00p | 56 |
| 24/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 119 |
| 22/03/2022 | 165.00p | 166.70p | 160.00p | 165.00p | 151580 |
| 21/03/2022 | 165.00p | 166.70p | 165.00p | 165.00p | 3 |
| 18/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/03/2022 | 165.00p | 167.00p | 160.00p | 165.00p | 9 |
| 16/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 11 |
| 15/03/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/03/2022 | 165.00p | 165.00p | 160.00p | 165.00p | 3 |
| 11/03/2022 | 165.00p | 168.44p | 160.00p | 165.00p | 2005 |
| 10/03/2022 | 167.50p | 167.50p | 160.00p | 165.00p | 1953 |
| 09/03/2022 | 167.50p | 169.44p | 160.00p | 167.50p | 19 |
| 08/03/2022 | 170.00p | 170.00p | 160.00p | 167.50p | 7011 |
| 07/03/2022 | 170.00p | 170.00p | 165.00p | 170.00p | 3853 |
| 04/03/2022 | 170.00p | 173.45p | 165.00p | 170.00p | 244 |
| 03/03/2022 | 170.00p | 173.50p | 165.00p | 170.00p | 6075 |
| 02/03/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/03/2022 | 170.00p | 173.50p | 165.55p | 170.00p | 15 |
| 28/02/2022 | 170.00p | 173.50p | 165.55p | 170.00p | 136 |
| 25/02/2022 | 170.00p | 173.50p | 165.55p | 170.00p | 48 |
| 24/02/2022 | 170.00p | 170.00p | 165.55p | 170.00p | 29 |
| 23/02/2022 | 170.00p | 173.75p | 165.00p | 170.00p | 14282 |
| 22/02/2022 | 172.50p | 175.00p | 165.00p | 170.00p | 5511 |
| 21/02/2022 | 172.50p | 174.00p | 170.00p | 172.50p | 3004 |
| 18/02/2022 | 175.00p | 175.00p | 170.00p | 172.50p | 1666 |
| 17/02/2022 | 176.50p | 180.00p | 170.00p | 175.00p | 6229 |
| 16/02/2022 | 176.50p | 180.00p | 174.00p | 176.50p | 180009 |
| 15/02/2022 | 176.50p | 180.00p | 174.00p | 176.50p | 245 |
| 14/02/2022 | 175.00p | 180.00p | 173.00p | 176.50p | 5592 |
| 11/02/2022 | 170.00p | 174.00p | 166.00p | 170.00p | 8519 |
| 10/02/2022 | 170.00p | 174.00p | 166.00p | 170.00p | 190 |
| 09/02/2022 | 170.00p | 174.00p | 166.00p | 170.00p | 145 |
| 08/02/2022 | 170.00p | 175.00p | 165.00p | 170.00p | 726 |
| 07/02/2022 | 170.00p | 175.00p | 165.00p | 170.00p | 9124 |
| 04/02/2022 | 170.00p | 175.00p | 165.00p | 170.00p | 11130 |
| 03/02/2022 | 165.00p | 170.00p | 164.00p | 166.50p | 1346 |
| 02/02/2022 | 166.50p | 170.00p | 163.70p | 166.50p | 5052 |
| 01/02/2022 | 166.50p | 170.00p | 163.70p | 166.50p | 140 |
| 31/01/2022 | 166.50p | 170.00p | 163.70p | 166.50p | 3896 |
| 28/01/2022 | 166.50p | 170.00p | 166.50p | 166.50p | 6048 |
| 27/01/2022 | 166.50p | 170.00p | 163.70p | 166.50p | 99 |
| 26/01/2022 | 166.50p | 170.00p | 163.70p | 166.50p | 53 |
| 25/01/2022 | 167.50p | 170.00p | 161.00p | 166.50p | 6751 |
| 24/01/2022 | 165.00p | 170.00p | 165.00p | 167.50p | 122 |
| 21/01/2022 | 165.00p | 170.00p | 163.50p | 165.00p | 30 |
| 20/01/2022 | 165.00p | 170.00p | 165.00p | 165.00p | 135 |
| 19/01/2022 | 165.00p | 170.00p | 165.00p | 165.00p | 180 |
| 18/01/2022 | 165.00p | 170.00p | 160.00p | 165.00p | 3035 |
| 17/01/2022 | 160.00p | 169.50p | 160.00p | 165.00p | 1000 |
| 14/01/2022 | 165.00p | 169.50p | 161.00p | 165.00p | 4026 |
| 13/01/2022 | 160.00p | 165.00p | 160.00p | 165.00p | 0 |
| 12/01/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 1515 |
| 10/01/2022 | 160.00p | 165.00p | 157.50p | 160.00p | 17696 |
| 07/01/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 7975 |
| 06/01/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 12000 |
| 05/01/2022 | 160.00p | 163.66p | 160.00p | 160.00p | 13659 |
| 04/01/2022 | 160.00p | 160.00p | 155.76p | 160.00p | 4242 |
| 03/01/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 31/12/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/12/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/12/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/12/2021 | 160.00p | 165.00p | 160.00p | 160.00p | 9835 |
| 27/12/2021 | 160.00p | 165.00p | 160.00p | 160.00p | 9835 |
*Close Price adjusted for both dividends and splits