The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/11/2017 410.00p 415.00p 405.50p 410.00p 12342
13/11/2017 398.00p 418.00p 398.00p 410.00p 22707
10/11/2017 398.00p 400.00p 396.08p 398.00p 6364
09/11/2017 407.50p 407.50p 396.00p 398.00p 16261
08/11/2017 413.50p 415.00p 406.00p 407.50p 49271
07/11/2017 416.00p 418.00p 411.84p 415.00p 26553
06/11/2017 418.50p 422.00p 412.00p 416.00p 17800
03/11/2017 421.00p 428.00p 412.00p 418.50p 20430
02/11/2017 416.00p 421.00p 412.00p 421.00p 33683
01/11/2017 418.50p 425.25p 412.00p 425.25p 21726
31/10/2017 418.50p 423.70p 415.00p 418.50p 8372
30/10/2017 420.00p 425.00p 411.10p 418.50p 32249
27/10/2017 412.50p 425.00p 412.50p 420.00p 66653
26/10/2017 407.50p 415.00p 400.50p 412.50p 50425
25/10/2017 407.50p 415.00p 405.10p 407.50p 9960
24/10/2017 405.00p 420.00p 402.00p 407.50p 44769
23/10/2017 385.00p 420.00p 385.00p 405.00p 39013
20/10/2017 385.00p 397.00p 374.00p 385.00p 46544
19/10/2017 402.50p 402.50p 376.00p 390.00p 71679
18/10/2017 407.50p 410.45p 399.98p 405.00p 59550
17/10/2017 410.00p 414.00p 400.00p 407.50p 21155
16/10/2017 400.00p 418.00p 397.50p 410.00p 36955
13/10/2017 407.50p 407.50p 397.50p 400.00p 259903
12/10/2017 387.50p 407.50p 387.50p 407.50p 775
11/10/2017 432.50p 435.50p 388.00p 388.00p 35650
10/10/2017 447.50p 447.50p 445.50p 445.50p 3088
09/10/2017 450.00p 460.50p 442.50p 447.50p 22677
06/10/2017 470.00p 470.00p 460.50p 460.50p 9000
05/10/2017 477.50p 482.50p 477.50p 480.00p 4000
04/10/2017 477.50p 478.50p 477.50p 477.50p 27435
03/10/2017 477.50p 478.50p 477.50p 478.50p 8000
02/10/2017 480.00p 480.00p 477.50p 477.50p 10904
29/09/2017 480.00p 480.00p 480.00p 480.00p 3450
28/09/2017 480.00p 480.00p 480.00p 480.00p 4303
27/09/2017 477.50p 480.00p 477.50p 480.00p 10865
26/09/2017 492.50p 492.50p 477.50p 477.50p 29519
25/09/2017 492.50p 492.50p 490.00p 490.00p 2700
22/09/2017 492.50p 492.50p 492.50p 492.50p 16963
21/09/2017 485.00p 492.50p 485.00p 492.50p 32935
20/09/2017 492.50p 507.50p 455.00p 485.00p 79478
19/09/2017 512.50p 512.50p 507.50p 507.50p 9001
18/09/2017 505.00p 515.00p 505.00p 512.50p 80471
15/09/2017 507.50p 520.00p 477.50p 505.00p 89157
14/09/2017 522.50p 522.50p 517.50p 520.00p 2826
13/09/2017 525.00p 525.00p 517.00p 522.50p 9000
12/09/2017 530.00p 530.00p 525.00p 525.00p 6067
11/09/2017 532.50p 532.50p 530.00p 530.00p 24688
08/09/2017 540.00p 540.00p 532.50p 532.50p 12285
07/09/2017 535.00p 540.00p 532.50p 540.00p 34020
06/09/2017 485.00p 535.00p 485.00p 535.00p 94812
05/09/2017 480.00p 485.00p 480.00p 485.00p 63114
04/09/2017 480.00p 482.50p 480.00p 480.00p 9034
01/09/2017 475.00p 480.00p 475.00p 480.00p 3028
31/08/2017 475.00p 475.00p 475.00p 475.00p 12560
30/08/2017 475.00p 475.00p 475.00p 475.00p 4274
29/08/2017 480.00p 480.00p 475.00p 475.00p 2712
25/08/2017 480.00p 480.00p 477.50p 480.00p 7967
24/08/2017 470.00p 480.00p 470.00p 480.00p 14299
23/08/2017 470.00p 470.00p 470.00p 470.00p 4463
22/08/2017 470.00p 470.00p 470.00p 470.00p 12533
21/08/2017 470.00p 470.00p 470.00p 470.00p 11116
18/08/2017 470.00p 470.00p 470.00p 470.00p 3735
17/08/2017 470.00p 470.00p 470.00p 470.00p 10455
16/08/2017 470.00p 470.00p 470.00p 470.00p 4989
15/08/2017 475.00p 475.00p 467.50p 470.00p 2406
14/08/2017 475.00p 475.00p 465.00p 475.00p 24674
11/08/2017 470.00p 470.00p 450.00p 465.00p 31148
10/08/2017 470.00p 470.00p 470.00p 470.00p 20478
09/08/2017 480.00p 480.00p 470.00p 470.00p 7724
08/08/2017 480.00p 495.00p 480.00p 480.00p 17126
07/08/2017 492.50p 495.00p 492.50p 495.00p 235
04/08/2017 492.50p 492.50p 492.50p 492.50p 31346
03/08/2017 492.50p 492.50p 492.50p 492.50p 3302
02/08/2017 497.50p 497.50p 492.50p 492.50p 3117
01/08/2017 500.00p 500.00p 497.50p 497.50p 6761
31/07/2017 490.00p 500.00p 490.00p 500.00p 23625
28/07/2017 490.00p 490.00p 481.00p 490.00p 2866
27/07/2017 490.00p 490.00p 481.00p 481.00p 2378
26/07/2017 500.00p 500.00p 490.00p 490.00p 14889
25/07/2017 502.50p 502.50p 500.00p 500.00p 15243
24/07/2017 492.50p 502.50p 492.50p 502.50p 4257
21/07/2017 495.00p 495.00p 492.50p 492.50p 1975
20/07/2017 495.00p 495.00p 495.00p 495.00p 15584
19/07/2017 495.00p 495.00p 495.00p 495.00p 3250
18/07/2017 490.00p 495.00p 490.00p 495.00p 4234
17/07/2017 490.00p 490.00p 490.00p 490.00p 3900
14/07/2017 490.00p 490.00p 482.50p 490.00p 8747
13/07/2017 477.50p 482.50p 475.00p 482.50p 8527
12/07/2017 477.50p 477.50p 477.50p 477.50p 5939
11/07/2017 467.50p 477.50p 467.50p 477.50p 7675
10/07/2017 470.00p 470.00p 467.50p 467.50p 41376
07/07/2017 470.00p 470.00p 465.00p 467.50p 38526
06/07/2017 467.50p 475.00p 465.00p 470.00p 19416
05/07/2017 475.00p 475.00p 475.00p 475.00p 2485
04/07/2017 477.50p 477.50p 475.00p 475.00p 8050
03/07/2017 482.50p 482.50p 472.50p 477.50p 18007
30/06/2017 485.00p 499.00p 477.50p 482.50p 32084
29/06/2017 497.50p 499.00p 490.00p 499.00p 8075
28/06/2017 515.00p 512.50p 497.50p 497.50p 7576
27/06/2017 520.00p 520.00p 510.00p 510.00p 4350
26/06/2017 520.00p 520.00p 520.00p 520.00p 11406
23/06/2017 520.00p 520.00p 520.00p 520.00p 74
22/06/2017 520.00p 520.00p 517.50p 520.00p 0
21/06/2017 517.50p 520.00p 517.50p 520.00p 0
20/06/2017 517.50p 517.50p 517.50p 517.50p 0
19/06/2017 517.50p 517.50p 517.50p 517.50p 0
16/06/2017 515.00p 518.00p 510.00p 517.50p 1098
15/06/2017 517.50p 525.00p 510.00p 515.00p 3620
14/06/2017 512.50p 524.00p 505.00p 517.50p 3696
13/06/2017 512.50p 520.00p 505.00p 512.50p 9540
12/06/2017 510.00p 520.00p 505.00p 512.50p 31022
09/06/2017 510.00p 515.00p 505.00p 515.00p 18224
08/06/2017 505.00p 515.00p 505.00p 510.00p 27132
07/06/2017 502.50p 512.00p 501.00p 510.00p 12856
06/06/2017 500.00p 505.00p 495.00p 502.50p 11483
05/06/2017 502.50p 505.00p 495.50p 505.00p 12212
02/06/2017 500.00p 505.00p 496.00p 505.00p 16270
01/06/2017 502.50p 505.00p 495.00p 505.00p 12996
31/05/2017 507.50p 507.50p 491.00p 502.50p 25055
30/05/2017 505.00p 515.00p 502.00p 507.50p 4598
26/05/2017 495.00p 510.00p 491.50p 505.00p 39452
25/05/2017 495.00p 500.00p 490.00p 495.00p 28681
24/05/2017 497.50p 499.00p 490.00p 495.00p 9699
23/05/2017 512.50p 512.50p 495.00p 497.50p 10200
22/05/2017 512.50p 525.00p 505.00p 507.50p 34203
19/05/2017 512.50p 517.00p 505.00p 512.50p 4917
18/05/2017 512.50p 517.00p 505.00p 512.50p 1856
17/05/2017 512.50p 520.00p 506.00p 512.50p 2935
16/05/2017 520.00p 520.00p 505.00p 512.50p 12575
15/05/2017 520.00p 525.00p 515.00p 525.00p 14246
12/05/2017 522.50p 525.00p 515.00p 520.00p 8674
11/05/2017 515.00p 533.00p 513.00p 525.00p 650147
10/05/2017 512.50p 519.50p 510.00p 515.00p 5066
09/05/2017 512.50p 517.00p 509.00p 512.50p 6566
08/05/2017 512.50p 519.00p 505.00p 512.50p 39197
05/05/2017 512.50p 517.00p 505.00p 510.00p 13236
04/05/2017 512.50p 512.50p 505.00p 512.50p 5017
03/05/2017 507.50p 515.00p 505.10p 512.50p 41650
02/05/2017 487.50p 510.00p 470.00p 500.00p 280704
28/04/2017 475.00p 494.50p 470.00p 487.50p 78013
27/04/2017 472.50p 480.00p 449.00p 475.00p 112599
26/04/2017 480.00p 490.00p 473.00p 480.00p 6925
25/04/2017 482.50p 488.00p 476.00p 480.00p 1204
24/04/2017 482.50p 488.50p 475.75p 482.50p 6446
21/04/2017 482.50p 490.00p 475.00p 482.50p 5455
20/04/2017 482.50p 490.00p 475.00p 482.50p 3757
19/04/2017 482.50p 490.00p 475.00p 482.50p 5414
18/04/2017 485.00p 494.00p 477.40p 480.00p 21662
13/04/2017 485.00p 495.00p 475.00p 485.00p 8125

*Close Price adjusted for both dividends and splits