The Character Group (CCT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Character Group

Date Open High Low Close* Volume
31/08/2018 520.00p 525.00p 510.00p 520.00p 13154
30/08/2018 520.00p 522.00p 510.00p 520.00p 13920
29/08/2018 520.00p 522.75p 513.00p 520.00p 3822
28/08/2018 520.00p 522.75p 510.00p 522.00p 14366
24/08/2018 520.00p 520.00p 512.00p 520.00p 11235
23/08/2018 520.00p 530.00p 510.00p 520.00p 11029
22/08/2018 520.00p 522.00p 512.00p 522.00p 15775
21/08/2018 523.00p 528.00p 515.00p 520.00p 5694
20/08/2018 526.00p 526.00p 516.00p 518.00p 3738
17/08/2018 526.00p 526.00p 521.00p 526.00p 1241
16/08/2018 523.00p 535.00p 521.25p 526.00p 19534
15/08/2018 523.00p 529.00p 519.50p 523.00p 3565
14/08/2018 523.00p 530.00p 519.50p 523.00p 1321
13/08/2018 528.00p 531.13p 519.50p 523.00p 5744
10/08/2018 528.00p 534.00p 522.10p 528.00p 2858
09/08/2018 528.00p 536.00p 528.00p 528.00p 2177
08/08/2018 527.00p 534.00p 527.00p 528.00p 11008
07/08/2018 528.00p 532.00p 522.00p 527.00p 6439
06/08/2018 525.00p 530.00p 520.00p 525.00p 6787
03/08/2018 525.00p 525.00p 520.00p 525.00p 1723
02/08/2018 528.00p 535.00p 520.00p 525.00p 18470
01/08/2018 528.00p 536.04p 525.00p 528.00p 9111
31/07/2018 528.00p 534.50p 523.00p 530.00p 5968
30/07/2018 528.00p 535.00p 523.00p 528.00p 16628
27/07/2018 525.00p 535.60p 520.00p 528.00p 53413
26/07/2018 524.00p 532.90p 520.10p 524.00p 9451
25/07/2018 528.00p 535.00p 523.00p 524.00p 4201
24/07/2018 529.00p 533.50p 520.00p 528.00p 11964
23/07/2018 530.00p 540.00p 528.00p 529.00p 10702
20/07/2018 520.00p 540.00p 520.00p 530.00p 9740
19/07/2018 510.00p 522.00p 500.00p 522.00p 9087
18/07/2018 520.00p 528.00p 509.20p 510.00p 32954
17/07/2018 520.00p 530.00p 514.80p 528.00p 24451
16/07/2018 520.00p 529.00p 519.00p 528.00p 14183
13/07/2018 519.00p 528.00p 510.00p 528.00p 19948
12/07/2018 520.00p 530.00p 518.10p 519.00p 4591
11/07/2018 519.00p 530.00p 511.00p 530.00p 15427
10/07/2018 519.00p 528.00p 519.00p 519.00p 850
09/07/2018 521.00p 521.00p 518.10p 519.00p 4032
06/07/2018 523.00p 530.00p 518.00p 521.00p 48341
05/07/2018 520.00p 530.00p 520.00p 523.00p 20565
04/07/2018 530.00p 538.00p 522.00p 530.00p 11585
03/07/2018 515.00p 534.00p 514.00p 530.00p 21356
02/07/2018 520.00p 520.00p 510.00p 515.00p 8041
29/06/2018 520.00p 520.00p 510.00p 520.00p 1200
28/06/2018 520.00p 530.00p 510.00p 520.00p 10403
27/06/2018 520.00p 520.00p 510.00p 520.00p 12400
26/06/2018 520.00p 529.00p 510.00p 520.00p 6618
25/06/2018 520.00p 525.00p 510.00p 520.00p 5298
22/06/2018 520.00p 527.00p 512.00p 520.00p 214
21/06/2018 520.00p 530.00p 511.00p 520.00p 3660
20/06/2018 520.00p 528.00p 515.00p 520.00p 2715
19/06/2018 523.00p 528.00p 520.00p 520.00p 8020
18/06/2018 523.00p 530.00p 522.30p 523.00p 5498
15/06/2018 523.00p 530.00p 520.00p 523.00p 5545
14/06/2018 518.00p 528.00p 509.00p 518.00p 10277
13/06/2018 518.00p 528.00p 509.00p 518.00p 16495
12/06/2018 523.00p 523.00p 508.00p 508.00p 11229
11/06/2018 523.00p 528.60p 520.00p 523.00p 3192
08/06/2018 523.00p 528.53p 516.00p 523.00p 13933
07/06/2018 523.00p 525.00p 516.00p 523.00p 11172
06/06/2018 530.00p 534.00p 516.00p 526.00p 28015
05/06/2018 520.00p 535.00p 510.00p 530.00p 6782
04/06/2018 510.00p 528.00p 510.00p 520.00p 39714
01/06/2018 510.00p 524.00p 510.00p 510.00p 8512
31/05/2018 510.00p 520.00p 510.00p 510.00p 22903
30/05/2018 520.00p 520.00p 501.00p 510.00p 4442
29/05/2018 520.00p 528.00p 520.00p 520.00p 1317
25/05/2018 520.00p 527.00p 510.00p 520.00p 166362
24/05/2018 520.00p 528.00p 510.00p 520.00p 5676
23/05/2018 520.00p 528.00p 512.00p 520.00p 4144
22/05/2018 520.00p 528.00p 511.00p 520.00p 99051
21/05/2018 520.00p 528.00p 510.50p 520.00p 5787
18/05/2018 523.00p 526.40p 510.00p 520.00p 5066
17/05/2018 526.00p 536.00p 523.00p 523.00p 12700
16/05/2018 515.00p 535.00p 513.00p 526.00p 15024
15/05/2018 514.00p 520.00p 512.00p 515.00p 7356
14/05/2018 513.00p 518.00p 506.00p 514.00p 8650
11/05/2018 513.00p 513.00p 505.25p 513.00p 8662
10/05/2018 515.00p 519.50p 510.00p 514.00p 13530
09/05/2018 510.00p 520.00p 505.25p 514.00p 14634
08/05/2018 510.00p 517.00p 500.00p 512.00p 4165
04/05/2018 510.00p 519.00p 505.25p 510.00p 6117
03/05/2018 503.00p 510.00p 503.00p 510.00p 5847
02/05/2018 503.00p 506.00p 500.00p 503.00p 30212
01/05/2018 498.00p 506.00p 485.00p 503.00p 10716
30/04/2018 477.50p 510.00p 475.00p 498.00p 25197
27/04/2018 471.50p 485.00p 471.50p 477.50p 4270
26/04/2018 469.00p 480.00p 469.00p 470.00p 5079
25/04/2018 467.50p 478.00p 460.00p 469.00p 33352
24/04/2018 475.00p 485.00p 465.00p 475.00p 13110
23/04/2018 492.50p 497.00p 468.00p 475.00p 17147
20/04/2018 492.50p 497.00p 490.00p 492.50p 4282
19/04/2018 487.50p 500.00p 486.00p 492.50p 4235
18/04/2018 482.50p 495.00p 482.50p 487.50p 3002
17/04/2018 474.00p 483.00p 470.00p 482.50p 17299
16/04/2018 478.50p 484.90p 473.30p 477.50p 17626
13/04/2018 478.50p 483.00p 478.00p 478.50p 6111
12/04/2018 471.00p 478.50p 468.00p 478.50p 6303
11/04/2018 472.50p 472.50p 465.00p 471.00p 9807
10/04/2018 470.00p 473.00p 466.00p 470.00p 2988
09/04/2018 467.50p 475.00p 466.00p 467.50p 69552
06/04/2018 467.50p 473.50p 466.00p 467.50p 5030
05/04/2018 467.50p 473.50p 464.50p 467.50p 16853
04/04/2018 475.00p 479.50p 467.50p 467.50p 10504
03/04/2018 477.50p 479.75p 472.00p 475.00p 2624
29/03/2018 470.00p 479.50p 465.00p 477.50p 7090
28/03/2018 470.00p 474.25p 460.00p 470.00p 10997
27/03/2018 470.00p 478.00p 470.00p 470.00p 1149
26/03/2018 470.00p 475.00p 464.00p 470.00p 4551
23/03/2018 470.00p 470.00p 465.00p 470.00p 2649
22/03/2018 477.50p 477.50p 460.00p 470.00p 8175
21/03/2018 479.00p 481.25p 472.00p 473.00p 5779
20/03/2018 480.00p 480.00p 469.88p 479.00p 7875
19/03/2018 480.00p 490.00p 475.00p 480.00p 8000
16/03/2018 467.50p 480.00p 464.50p 480.00p 11738
15/03/2018 467.50p 475.00p 465.00p 467.50p 6670
14/03/2018 467.50p 475.00p 465.00p 467.50p 4448
13/03/2018 465.00p 475.00p 465.00p 467.50p 2940
12/03/2018 465.00p 475.00p 465.00p 465.00p 950
09/03/2018 465.00p 472.00p 460.25p 465.00p 16483
08/03/2018 465.00p 472.00p 456.00p 465.00p 4440
07/03/2018 465.00p 472.00p 460.30p 465.00p 952
06/03/2018 465.00p 465.00p 460.00p 465.00p 1500
05/03/2018 465.00p 472.00p 460.25p 465.00p 2420
02/03/2018 465.00p 468.00p 460.25p 465.00p 6796
01/03/2018 465.00p 468.00p 460.00p 465.00p 4380
28/02/2018 465.00p 468.00p 455.00p 465.00p 21169
27/02/2018 465.00p 465.00p 455.00p 465.00p 4553
26/02/2018 462.50p 467.75p 456.00p 465.00p 29765
23/02/2018 470.00p 470.00p 459.50p 462.50p 9913
22/02/2018 472.50p 475.00p 470.00p 470.00p 3890
21/02/2018 472.50p 472.50p 468.00p 472.50p 3350
20/02/2018 465.00p 474.00p 465.00p 465.00p 9504
19/02/2018 457.50p 470.00p 457.50p 465.00p 11328
16/02/2018 457.50p 460.00p 455.00p 457.50p 19445
15/02/2018 455.00p 460.00p 455.00p 457.50p 5819
14/02/2018 452.50p 460.00p 452.50p 455.00p 8058
13/02/2018 452.50p 455.00p 446.25p 452.50p 1681
12/02/2018 445.00p 460.00p 445.00p 452.50p 5032
09/02/2018 442.50p 452.00p 441.75p 445.00p 12869
08/02/2018 440.00p 450.00p 440.00p 442.50p 6909
07/02/2018 425.00p 450.00p 425.00p 440.00p 5453
06/02/2018 445.00p 450.75p 416.50p 425.00p 30429
05/02/2018 447.50p 450.00p 440.00p 445.00p 17871
02/02/2018 454.00p 454.00p 442.00p 447.50p 33239
01/02/2018 449.00p 458.00p 442.00p 458.00p 12152
31/01/2018 449.00p 457.75p 449.00p 449.00p 8158
30/01/2018 449.00p 458.00p 445.00p 449.00p 3207
29/01/2018 449.00p 459.00p 444.00p 449.00p 19103
26/01/2018 454.00p 456.90p 446.00p 446.50p 7079
25/01/2018 455.00p 460.00p 450.41p 454.00p 9467
24/01/2018 455.00p 459.00p 452.60p 455.00p 30582
23/01/2018 455.00p 470.00p 452.50p 460.00p 5393
22/01/2018 447.50p 460.00p 447.50p 455.00p 19568
19/01/2018 437.50p 455.00p 432.00p 447.50p 21094
18/01/2018 447.50p 454.00p 443.00p 454.00p 37060
17/01/2018 445.00p 450.00p 442.00p 447.50p 5519
16/01/2018 445.00p 450.00p 441.10p 445.00p 9789
15/01/2018 445.00p 450.00p 441.00p 445.00p 6585
12/01/2018 445.00p 450.00p 441.00p 445.00p 12842
11/01/2018 447.50p 448.68p 440.00p 445.00p 19864
10/01/2018 452.50p 460.00p 447.00p 452.50p 3808
09/01/2018 452.50p 459.85p 450.00p 452.50p 6464
08/01/2018 452.50p 460.00p 448.00p 452.50p 4071
05/01/2018 450.00p 459.00p 445.00p 452.50p 10935
04/01/2018 450.00p 460.00p 446.00p 450.00p 34162
03/01/2018 445.00p 460.00p 442.00p 450.00p 10729
02/01/2018 445.00p 450.00p 440.00p 445.00p 18401
29/12/2017 445.00p 450.00p 440.00p 445.00p 8131
28/12/2017 445.00p 450.00p 440.00p 445.00p 10184
27/12/2017 445.00p 450.00p 440.00p 445.00p 8676
22/12/2017 445.00p 445.00p 441.00p 445.00p 1186
21/12/2017 445.00p 450.00p 441.00p 445.00p 11867
20/12/2017 450.00p 450.00p 442.00p 445.00p 3551
19/12/2017 435.00p 460.00p 432.50p 450.00p 20123
18/12/2017 440.00p 445.00p 435.00p 440.00p 10676
15/12/2017 440.00p 440.00p 434.57p 440.00p 13805
14/12/2017 440.00p 445.00p 431.00p 440.00p 10578
13/12/2017 437.50p 450.00p 435.00p 440.00p 31561
12/12/2017 435.00p 439.54p 432.00p 437.50p 15305
11/12/2017 427.50p 435.00p 423.00p 435.00p 19017
08/12/2017 415.00p 430.00p 414.00p 427.50p 11324
07/12/2017 415.00p 420.00p 410.10p 415.00p 26019
06/12/2017 422.50p 423.00p 410.00p 420.00p 21062
05/12/2017 422.50p 432.00p 410.00p 422.50p 14114
04/12/2017 435.00p 435.00p 415.00p 427.50p 27335
01/12/2017 432.50p 444.80p 426.10p 435.00p 21103
30/11/2017 425.00p 440.00p 418.00p 432.50p 5198
29/11/2017 422.50p 435.00p 417.00p 425.00p 7841
28/11/2017 417.50p 430.00p 415.00p 422.50p 9971
27/11/2017 415.00p 420.00p 415.00p 417.50p 3410
24/11/2017 415.00p 425.00p 412.80p 415.00p 3593
23/11/2017 415.00p 425.00p 411.25p 415.00p 3609
22/11/2017 412.50p 425.00p 408.00p 415.00p 7476
21/11/2017 422.50p 426.25p 411.00p 412.50p 16365
20/11/2017 422.50p 430.00p 415.00p 422.50p 8063
17/11/2017 420.00p 434.00p 412.01p 430.50p 25663
16/11/2017 415.00p 430.00p 412.80p 420.00p 4024
15/11/2017 410.00p 421.00p 405.25p 415.00p 36767

*Close Price adjusted for both dividends and splits