The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2016 475.00p 480.00p 470.00p 475.00p 52514
29/06/2016 465.00p 480.00p 462.00p 475.00p 30619
28/06/2016 465.00p 480.00p 455.50p 470.00p 34074
27/06/2016 505.00p 510.00p 450.00p 470.00p 126169
24/06/2016 517.50p 520.00p 490.00p 515.00p 68659
23/06/2016 525.00p 534.00p 515.00p 527.50p 113324
22/06/2016 525.00p 529.00p 515.00p 525.00p 25829
21/06/2016 522.50p 526.00p 515.00p 525.00p 74555
20/06/2016 517.50p 530.00p 515.00p 522.50p 101806
17/06/2016 507.50p 520.00p 507.00p 515.00p 22804
16/06/2016 517.50p 517.50p 505.00p 507.50p 19968
15/06/2016 512.50p 525.00p 506.00p 517.50p 59117
14/06/2016 512.50p 520.00p 510.70p 512.50p 18828
13/06/2016 530.00p 530.00p 505.00p 512.50p 27989
10/06/2016 530.00p 535.00p 520.00p 530.00p 8969
09/06/2016 530.00p 536.00p 515.50p 530.00p 4170
08/06/2016 530.00p 540.00p 520.00p 530.00p 3147
07/06/2016 532.50p 539.00p 521.00p 530.00p 70165
06/06/2016 535.00p 540.00p 530.00p 532.50p 24521
03/06/2016 542.50p 548.00p 500.00p 535.00p 37944
02/06/2016 540.00p 550.00p 525.00p 525.00p 23851
01/06/2016 547.50p 574.37p 520.00p 540.00p 44541
31/05/2016 567.50p 575.00p 535.00p 547.50p 33437
27/05/2016 567.50p 575.00p 560.00p 567.50p 20159
26/05/2016 567.50p 575.00p 561.00p 567.50p 33837
25/05/2016 560.00p 575.00p 560.00p 567.50p 105448
24/05/2016 560.00p 572.00p 550.00p 560.00p 48654
23/05/2016 555.00p 568.33p 555.00p 557.50p 27452
20/05/2016 555.00p 565.00p 552.00p 555.00p 28120
19/05/2016 542.50p 562.60p 540.23p 555.00p 80232
18/05/2016 542.50p 543.85p 538.00p 542.50p 39707
17/05/2016 542.50p 548.00p 538.00p 542.50p 54465
16/05/2016 537.50p 546.50p 535.00p 542.50p 76545
13/05/2016 537.50p 542.00p 530.00p 537.50p 36797
12/05/2016 522.50p 547.00p 515.00p 537.50p 1567873
11/05/2016 522.50p 530.00p 518.00p 522.50p 22665
10/05/2016 525.00p 530.00p 522.50p 522.50p 46073
09/05/2016 517.50p 535.00p 508.20p 525.00p 84839
06/05/2016 517.50p 525.00p 511.00p 517.50p 7009
05/05/2016 517.50p 518.00p 510.00p 517.50p 6347
04/05/2016 517.50p 518.00p 510.00p 517.50p 8577
03/05/2016 517.50p 522.00p 512.00p 517.50p 27241
29/04/2016 517.50p 520.00p 511.00p 517.50p 20248
28/04/2016 517.50p 520.00p 510.75p 517.50p 46770
27/04/2016 520.00p 522.50p 505.00p 517.50p 63049
26/04/2016 512.50p 515.00p 505.00p 512.50p 45635
25/04/2016 512.50p 515.00p 505.00p 512.50p 7474
22/04/2016 512.50p 519.00p 506.00p 512.50p 29033
21/04/2016 512.50p 517.00p 506.00p 512.50p 10620
20/04/2016 512.50p 515.00p 506.00p 512.50p 7400
19/04/2016 512.50p 520.00p 507.00p 512.50p 21905
18/04/2016 512.50p 515.00p 511.00p 512.50p 22433
15/04/2016 507.50p 515.00p 507.50p 512.50p 14718
14/04/2016 512.50p 519.00p 502.00p 507.50p 7562
13/04/2016 512.50p 519.00p 510.00p 512.50p 10757
12/04/2016 517.50p 523.50p 508.00p 512.50p 11362
11/04/2016 522.50p 530.00p 515.00p 520.00p 37218
08/04/2016 507.50p 530.00p 507.50p 522.50p 242632
07/04/2016 506.00p 510.00p 503.60p 507.50p 44943
06/04/2016 506.00p 510.00p 504.88p 506.00p 14919
05/04/2016 505.00p 509.85p 501.10p 506.00p 34787
04/04/2016 490.00p 510.00p 490.00p 505.00p 26780
01/04/2016 482.50p 504.00p 482.50p 490.00p 41041
31/03/2016 477.50p 485.00p 475.00p 482.50p 10770
30/03/2016 475.00p 479.55p 475.00p 477.50p 24817
29/03/2016 475.00p 480.00p 470.00p 475.00p 9202
24/03/2016 475.00p 477.90p 470.15p 475.00p 3259
23/03/2016 475.00p 477.90p 470.00p 477.00p 9400
22/03/2016 477.50p 478.00p 470.00p 475.00p 10633
21/03/2016 487.50p 490.50p 472.00p 477.50p 11920
18/03/2016 488.50p 492.00p 480.00p 487.50p 9200
17/03/2016 502.50p 502.50p 485.00p 488.50p 3262
16/03/2016 502.50p 503.00p 495.00p 502.50p 6706
15/03/2016 502.50p 502.50p 496.00p 502.50p 3171
14/03/2016 502.50p 508.50p 496.00p 502.50p 1935
11/03/2016 505.00p 505.25p 498.00p 502.50p 11261
10/03/2016 505.00p 505.75p 502.00p 505.00p 4892
09/03/2016 502.50p 510.00p 500.30p 505.00p 26559
08/03/2016 500.00p 504.50p 497.00p 502.50p 15180
07/03/2016 496.00p 500.00p 496.00p 500.00p 6898
04/03/2016 493.50p 500.00p 493.50p 496.00p 7234
03/03/2016 490.00p 495.00p 490.00p 493.50p 21533
02/03/2016 490.00p 495.00p 490.00p 490.00p 8295
01/03/2016 490.00p 495.00p 490.00p 490.00p 12193
29/02/2016 484.50p 492.00p 484.50p 490.00p 13359
26/02/2016 484.50p 490.00p 478.50p 484.50p 9981
25/02/2016 483.50p 490.00p 482.00p 484.50p 6857
24/02/2016 490.00p 490.00p 483.50p 483.50p 15616
23/02/2016 492.50p 500.00p 485.00p 490.00p 26081
22/02/2016 492.50p 492.50p 489.00p 492.50p 13612
19/02/2016 492.50p 500.00p 491.00p 492.50p 4884
18/02/2016 490.00p 500.00p 488.00p 492.50p 37764
17/02/2016 490.00p 495.00p 487.10p 490.00p 11777
16/02/2016 490.00p 495.00p 487.10p 490.00p 15767
15/02/2016 490.00p 490.00p 485.00p 490.00p 9688
12/02/2016 476.00p 505.00p 476.00p 490.00p 9752
11/02/2016 500.00p 501.50p 476.00p 476.00p 13563
10/02/2016 500.00p 501.74p 496.50p 500.00p 13092
09/02/2016 505.00p 505.00p 495.00p 500.00p 20983
08/02/2016 502.50p 509.00p 496.00p 505.00p 18761
05/02/2016 504.00p 504.00p 498.00p 502.50p 3754
04/02/2016 502.50p 504.00p 495.15p 504.00p 42185
03/02/2016 500.00p 503.00p 495.15p 502.50p 30776
02/02/2016 490.00p 505.00p 489.00p 495.00p 77525
01/02/2016 499.00p 505.00p 486.50p 490.00p 74213
29/01/2016 497.50p 505.00p 495.50p 499.00p 28147
28/01/2016 497.50p 501.40p 490.00p 497.50p 8742
27/01/2016 500.00p 500.00p 491.00p 497.50p 3556
26/01/2016 500.00p 501.50p 495.00p 500.00p 17722
25/01/2016 502.50p 504.10p 495.00p 500.00p 29067
22/01/2016 487.50p 510.00p 487.50p 502.50p 18855
21/01/2016 478.50p 484.00p 472.17p 478.50p 41893
20/01/2016 495.00p 495.00p 472.00p 478.50p 11040
19/01/2016 495.00p 495.50p 490.00p 495.00p 104735
18/01/2016 492.50p 495.00p 491.25p 495.00p 12865
15/01/2016 495.00p 499.00p 490.50p 492.50p 21080
14/01/2016 495.00p 499.90p 491.00p 495.00p 38355
13/01/2016 500.00p 501.40p 495.00p 499.00p 16465
12/01/2016 500.00p 505.00p 496.00p 500.00p 15227
11/01/2016 497.50p 513.50p 492.00p 500.00p 54731
08/01/2016 485.00p 500.00p 481.00p 497.50p 16741
07/01/2016 495.00p 498.00p 483.00p 485.00p 37215
06/01/2016 489.00p 505.00p 485.00p 500.00p 47887
05/01/2016 491.50p 497.35p 485.00p 486.00p 28932
04/01/2016 467.50p 495.00p 463.35p 486.00p 33953
31/12/2015 467.50p 467.50p 463.30p 467.50p 104356
30/12/2015 465.00p 472.00p 460.00p 467.50p 18419
29/12/2015 462.50p 474.00p 458.00p 467.50p 183529
24/12/2015 467.50p 467.50p 444.25p 462.50p 17769
23/12/2015 470.00p 475.00p 465.00p 467.50p 10829
22/12/2015 470.00p 474.00p 463.00p 463.00p 18637
21/12/2015 472.50p 474.99p 465.01p 470.00p 19556
18/12/2015 480.00p 480.00p 460.00p 472.50p 51558
17/12/2015 480.00p 485.00p 477.50p 480.00p 19962
16/12/2015 480.00p 485.00p 473.00p 473.00p 18489
15/12/2015 472.50p 485.00p 470.01p 476.00p 22043
14/12/2015 457.50p 485.00p 456.00p 475.00p 59605
11/12/2015 481.50p 481.50p 455.00p 457.50p 72094
10/12/2015 481.50p 488.00p 478.00p 488.00p 14287
09/12/2015 481.50p 485.00p 480.40p 481.50p 10384
08/12/2015 481.50p 483.00p 476.00p 476.00p 19229
07/12/2015 479.00p 485.15p 475.00p 481.50p 141101
04/12/2015 481.50p 481.50p 475.00p 479.00p 69528
03/12/2015 486.00p 489.93p 477.00p 481.50p 62156
02/12/2015 482.50p 485.15p 479.62p 482.00p 80321
01/12/2015 505.00p 509.80p 480.00p 482.50p 170245
30/11/2015 502.00p 506.99p 499.10p 502.00p 17272
27/11/2015 501.00p 507.00p 492.00p 492.00p 16356
26/11/2015 501.00p 504.00p 499.00p 501.00p 2468
25/11/2015 501.00p 505.00p 498.60p 501.00p 21069
24/11/2015 501.00p 504.03p 497.00p 501.00p 30316
23/11/2015 501.00p 504.00p 497.00p 501.00p 9956
20/11/2015 501.00p 501.00p 497.40p 501.00p 3799
19/11/2015 501.00p 505.00p 497.00p 501.00p 68377
18/11/2015 501.00p 501.00p 497.00p 501.00p 779
17/11/2015 497.50p 501.00p 495.00p 501.00p 13005
16/11/2015 497.50p 499.00p 497.50p 497.50p 3379
13/11/2015 497.50p 499.00p 495.08p 497.50p 6382
12/11/2015 497.50p 500.00p 495.06p 497.50p 16937
11/11/2015 492.50p 500.00p 490.00p 495.00p 11954
10/11/2015 492.50p 493.50p 490.00p 490.00p 42187
09/11/2015 502.50p 502.50p 486.00p 490.00p 43498
06/11/2015 505.00p 505.00p 500.00p 502.50p 7331
05/11/2015 507.50p 510.00p 500.00p 505.00p 10344
04/11/2015 507.50p 510.00p 504.00p 507.50p 15464
03/11/2015 499.00p 510.00p 498.00p 507.50p 118468
02/11/2015 499.00p 500.00p 498.00p 499.00p 18268
30/10/2015 499.00p 500.00p 498.00p 499.00p 5405
29/10/2015 499.00p 500.00p 498.01p 499.00p 1987
28/10/2015 499.00p 500.15p 499.00p 499.00p 15185
27/10/2015 498.75p 500.30p 497.00p 499.00p 7736
26/10/2015 499.50p 499.80p 497.00p 498.75p 695
23/10/2015 499.50p 501.65p 497.00p 499.50p 6216
22/10/2015 497.50p 501.00p 497.00p 499.50p 7215
21/10/2015 497.50p 497.70p 497.00p 497.50p 103102
20/10/2015 497.50p 497.80p 497.00p 497.50p 5619
19/10/2015 498.50p 499.00p 497.00p 497.50p 20451
16/10/2015 498.50p 498.50p 497.00p 498.50p 7175
15/10/2015 498.50p 498.50p 497.00p 498.50p 15324
14/10/2015 498.50p 500.00p 497.00p 498.50p 46375
13/10/2015 498.50p 510.00p 496.74p 500.00p 14969
12/10/2015 499.50p 501.00p 497.00p 498.50p 14058
09/10/2015 497.50p 501.00p 495.00p 499.50p 15030
08/10/2015 497.50p 499.15p 495.00p 497.50p 18009
07/10/2015 501.00p 501.50p 495.00p 497.50p 41002
06/10/2015 503.50p 503.50p 500.00p 501.00p 75876
05/10/2015 506.00p 507.00p 501.75p 503.50p 31145
02/10/2015 506.00p 507.00p 504.00p 506.00p 19340
01/10/2015 506.00p 507.00p 505.00p 506.00p 24858
30/09/2015 506.00p 506.55p 505.00p 506.00p 38826
29/09/2015 506.50p 507.15p 505.00p 505.00p 45616
28/09/2015 511.50p 511.50p 505.00p 506.50p 23871
25/09/2015 511.50p 512.50p 505.00p 505.00p 24529
24/09/2015 511.50p 513.15p 256.25p 511.50p 47014
23/09/2015 511.50p 513.15p 510.00p 511.50p 14059
22/09/2015 514.00p 518.00p 510.00p 515.00p 90467
21/09/2015 514.00p 516.00p 508.00p 514.00p 29830
18/09/2015 514.00p 517.00p 510.00p 517.00p 1242046
17/09/2015 513.00p 517.00p 510.00p 513.00p 4783451
16/09/2015 513.00p 518.16p 509.50p 513.00p 40604

*Close Price adjusted for both dividends and splits