The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2014 213.50p 214.00p 210.00p 214.00p 5906
12/09/2014 214.00p 215.00p 209.00p 212.00p 12166
11/09/2014 215.00p 215.00p 210.00p 214.00p 5260
10/09/2014 220.00p 221.00p 212.00p 215.00p 30577
09/09/2014 220.00p 221.50p 216.00p 220.00p 3547
08/09/2014 214.00p 224.00p 212.00p 220.00p 64127
05/09/2014 209.00p 215.00p 208.24p 211.50p 17753
04/09/2014 205.00p 212.96p 205.00p 209.00p 20093
03/09/2014 205.00p 206.80p 204.00p 205.00p 1050
02/09/2014 205.00p 207.00p 205.00p 207.00p 645
01/09/2014 205.00p 205.00p 205.00p 205.00p 0
29/08/2014 205.00p 205.00p 205.00p 205.00p 0
28/08/2014 205.00p 205.00p 205.00p 205.00p 0
27/08/2014 202.50p 205.00p 200.00p 205.00p 7000
26/08/2014 203.50p 206.00p 195.00p 202.50p 2925
22/08/2014 203.50p 206.00p 203.50p 203.50p 528
21/08/2014 203.50p 206.00p 203.50p 203.50p 3223
20/08/2014 203.50p 203.75p 203.50p 203.50p 2146
19/08/2014 203.50p 203.50p 200.00p 203.50p 6036
18/08/2014 202.50p 205.00p 200.00p 203.50p 17035
15/08/2014 202.50p 204.00p 202.50p 203.00p 2093
14/08/2014 202.50p 202.50p 202.50p 202.50p 0
13/08/2014 202.50p 204.00p 202.50p 202.50p 3446
12/08/2014 203.50p 204.00p 200.00p 202.50p 1727
11/08/2014 203.50p 205.60p 200.00p 203.50p 4705
08/08/2014 203.50p 204.00p 203.50p 203.50p 10934
07/08/2014 203.50p 203.50p 203.00p 203.00p 8671
06/08/2014 202.50p 205.46p 200.00p 203.50p 5987
05/08/2014 201.00p 205.00p 200.00p 202.50p 5913
04/08/2014 201.00p 205.00p 199.56p 201.00p 7900
01/08/2014 201.00p 204.00p 201.00p 201.00p 20000
31/07/2014 201.00p 205.00p 199.40p 201.00p 0
30/07/2014 201.00p 205.00p 199.40p 201.00p 2310
29/07/2014 201.00p 201.00p 199.40p 201.00p 500
28/07/2014 201.00p 204.00p 199.40p 201.00p 0
25/07/2014 201.00p 204.00p 199.40p 201.00p 0
24/07/2014 200.50p 204.00p 199.40p 201.00p 2920
23/07/2014 199.50p 204.00p 199.10p 204.00p 13671
22/07/2014 199.50p 199.50p 196.35p 199.50p 1500
21/07/2014 199.50p 204.00p 198.50p 199.50p 0
18/07/2014 199.50p 204.00p 198.50p 199.50p 50
17/07/2014 195.00p 200.00p 195.00p 198.50p 203524
16/07/2014 198.00p 198.20p 194.38p 196.00p 5319
15/07/2014 198.00p 198.00p 194.02p 198.00p 0
14/07/2014 198.00p 198.00p 194.02p 198.00p 1170
11/07/2014 198.50p 200.00p 195.00p 198.00p 3013
10/07/2014 199.00p 200.00p 199.00p 200.00p 2400
09/07/2014 199.50p 199.50p 195.00p 199.00p 3913
08/07/2014 201.50p 202.00p 199.00p 199.50p 14765
07/07/2014 204.50p 204.50p 199.00p 203.00p 5680
04/07/2014 205.50p 205.50p 202.00p 204.50p 4900
03/07/2014 206.50p 206.50p 202.78p 205.50p 1012
02/07/2014 206.50p 206.50p 203.00p 206.50p 2781
01/07/2014 206.50p 206.50p 203.00p 206.50p 12396
30/06/2014 207.50p 207.50p 203.00p 206.50p 3000
27/06/2014 207.50p 207.50p 203.00p 207.50p 800
26/06/2014 207.50p 207.50p 205.00p 207.50p 2000
25/06/2014 207.50p 207.50p 203.00p 207.50p 300
24/06/2014 207.50p 207.50p 203.00p 207.50p 2836
23/06/2014 207.50p 207.50p 203.00p 207.50p 1300
20/06/2014 207.50p 207.50p 203.00p 207.50p 0
19/06/2014 207.50p 207.50p 203.00p 207.50p 0
18/06/2014 207.50p 207.50p 203.00p 207.50p 2500
17/06/2014 207.50p 207.50p 203.00p 207.50p 304494
16/06/2014 207.50p 207.50p 203.90p 207.50p 11962
13/06/2014 207.50p 207.50p 204.00p 207.50p 765
12/06/2014 207.50p 211.00p 207.00p 207.50p 5111
11/06/2014 207.50p 211.50p 207.00p 207.00p 10219
10/06/2014 206.50p 207.50p 203.90p 207.50p 11900
09/06/2014 202.50p 209.00p 201.43p 206.50p 38598
06/06/2014 203.13p 206.00p 199.70p 202.50p 64406
05/06/2014 197.50p 206.00p 197.50p 203.13p 33482
04/06/2014 195.00p 200.00p 192.50p 200.00p 94698
03/06/2014 195.00p 200.00p 195.00p 195.00p 23000
02/06/2014 194.00p 200.00p 194.00p 195.00p 6200
30/05/2014 194.00p 195.00p 194.00p 194.00p 0
29/05/2014 194.00p 195.00p 194.00p 194.00p 800
28/05/2014 194.00p 195.00p 191.58p 194.00p 5100
27/05/2014 194.00p 198.00p 191.00p 198.00p 8025
23/05/2014 194.00p 197.60p 194.00p 194.00p 10572
22/05/2014 194.00p 195.25p 194.00p 194.00p 5000
21/05/2014 194.00p 195.25p 194.00p 194.00p 8500
20/05/2014 195.50p 198.00p 194.00p 194.00p 16442
19/05/2014 194.00p 195.50p 193.00p 195.50p 177101
16/05/2014 194.00p 194.00p 193.00p 194.00p 5978
15/05/2014 194.00p 195.00p 193.00p 194.00p 46361
14/05/2014 194.00p 194.00p 193.00p 194.00p 3230
13/05/2014 196.50p 198.00p 196.32p 196.50p 8380
12/05/2014 196.50p 197.94p 196.20p 196.50p 12422
09/05/2014 196.50p 197.94p 196.50p 197.00p 9450
08/05/2014 196.50p 198.00p 196.20p 196.50p 4809
07/05/2014 195.50p 200.00p 195.00p 197.50p 24205
06/05/2014 189.50p 195.00p 189.50p 195.00p 17990
02/05/2014 185.00p 192.00p 185.00p 192.00p 24472
01/05/2014 182.50p 190.00p 180.50p 185.00p 69054
30/04/2014 178.50p 183.00p 178.50p 180.50p 3700
29/04/2014 178.50p 183.00p 178.00p 178.50p 0
28/04/2014 178.50p 182.00p 178.00p 178.50p 7205
25/04/2014 177.50p 182.00p 177.50p 178.50p 5000
24/04/2014 177.50p 182.00p 177.50p 177.50p 18845
23/04/2014 177.00p 180.00p 177.00p 177.50p 7000
22/04/2014 176.00p 182.00p 175.00p 177.00p 16223
17/04/2014 176.00p 180.00p 176.00p 176.00p 9916
16/04/2014 175.00p 178.00p 175.00p 176.00p 5024
15/04/2014 175.00p 178.00p 175.00p 175.00p 0
14/04/2014 175.00p 178.00p 175.00p 175.00p 0
11/04/2014 175.00p 178.00p 175.00p 175.00p 6250
10/04/2014 173.50p 175.00p 172.00p 175.00p 14316
09/04/2014 173.50p 175.00p 173.50p 173.50p 9500
08/04/2014 177.50p 177.50p 172.32p 173.50p 19173
07/04/2014 180.00p 181.00p 175.00p 176.50p 16055
04/04/2014 182.50p 182.50p 180.00p 181.00p 5000
03/04/2014 182.50p 182.50p 180.00p 182.50p 12000
02/04/2014 182.50p 182.50p 180.50p 182.50p 1
01/04/2014 182.50p 183.00p 180.00p 182.50p 7000
31/03/2014 184.00p 184.00p 180.00p 182.50p 5000
28/03/2014 184.00p 186.00p 180.00p 184.00p 0
27/03/2014 185.00p 186.00p 180.00p 184.00p 8300
26/03/2014 185.00p 188.00p 180.00p 185.00p 3370
25/03/2014 185.00p 188.80p 180.00p 185.00p 2110
24/03/2014 185.00p 185.00p 185.00p 185.00p 25000
21/03/2014 185.00p 190.00p 185.00p 185.00p 2794
20/03/2014 185.00p 188.80p 185.00p 185.00p 9
19/03/2014 185.00p 188.80p 183.00p 185.00p 6329
18/03/2014 185.00p 185.00p 180.10p 185.00p 3470
17/03/2014 185.00p 186.50p 183.00p 185.00p 134
14/03/2014 185.00p 186.50p 185.00p 186.50p 6000
13/03/2014 185.00p 188.00p 183.00p 188.00p 12051
12/03/2014 185.00p 186.00p 182.50p 186.00p 4010
11/03/2014 185.00p 185.10p 180.10p 185.00p 4990
10/03/2014 185.00p 185.10p 182.00p 185.00p 9252
07/03/2014 185.00p 187.50p 185.00p 185.00p 173
06/03/2014 187.50p 187.50p 186.00p 187.50p 800
05/03/2014 184.00p 189.00p 181.10p 187.50p 7352
04/03/2014 184.00p 188.00p 181.10p 184.00p 7120
03/03/2014 184.00p 187.00p 183.50p 184.00p 0
28/02/2014 183.50p 187.00p 183.50p 184.00p 16804
27/02/2014 182.50p 185.00p 182.50p 183.50p 17200
26/02/2014 183.50p 183.50p 180.00p 182.50p 6896
25/02/2014 183.50p 183.50p 180.00p 183.50p 0
24/02/2014 180.50p 183.50p 180.00p 183.50p 6056
21/02/2014 180.50p 183.00p 179.50p 180.50p 12721
20/02/2014 180.50p 180.50p 179.50p 180.50p 1134
19/02/2014 180.50p 180.50p 179.50p 180.50p 1357
18/02/2014 179.50p 181.80p 179.50p 180.50p 14001
17/02/2014 179.50p 179.50p 177.10p 179.50p 1000
14/02/2014 179.50p 179.50p 177.00p 179.50p 3000
13/02/2014 179.50p 180.92p 179.50p 179.50p 216
12/02/2014 179.50p 182.00p 177.10p 179.50p 0
11/02/2014 179.50p 182.00p 177.10p 179.50p 0
10/02/2014 179.50p 182.00p 177.10p 179.50p 3828
07/02/2014 179.50p 182.00p 177.10p 179.50p 7853
06/02/2014 179.50p 180.50p 179.50p 179.50p 1487
05/02/2014 179.50p 179.50p 177.10p 179.50p 2000
04/02/2014 179.50p 179.50p 177.10p 179.50p 650
03/02/2014 179.50p 182.09p 178.00p 179.50p 20000
31/01/2014 179.50p 182.09p 178.00p 179.50p 34324
30/01/2014 179.50p 179.50p 177.00p 179.50p 4350
29/01/2014 179.50p 180.75p 179.50p 179.50p 2000
28/01/2014 180.50p 181.25p 178.00p 179.50p 8338
27/01/2014 181.00p 181.00p 180.50p 180.50p 800
24/01/2014 182.50p 182.50p 180.00p 181.00p 2250
23/01/2014 191.00p 191.00p 180.00p 182.50p 26408
22/01/2014 191.00p 192.00p 191.00p 191.00p 6022
21/01/2014 192.00p 193.00p 187.00p 191.00p 8000
20/01/2014 192.00p 195.00p 188.00p 192.00p 12211
17/01/2014 192.00p 196.90p 189.87p 192.00p 27943
16/01/2014 190.00p 196.75p 189.04p 196.75p 14154
15/01/2014 186.50p 190.00p 183.77p 190.00p 14919
14/01/2014 182.50p 190.00p 182.50p 186.50p 75026
13/01/2014 182.50p 183.10p 182.45p 182.50p 25848
10/01/2014 182.00p 182.40p 182.00p 182.00p 18897
09/01/2014 180.50p 184.00p 180.50p 182.00p 24226
08/01/2014 179.50p 184.00p 179.50p 180.50p 0
07/01/2014 180.50p 184.00p 180.50p 180.50p 8904
06/01/2014 179.50p 184.00p 175.00p 180.50p 14801
03/01/2014 181.50p 181.50p 176.00p 179.50p 8892
02/01/2014 181.50p 183.00p 178.00p 181.50p 0
31/12/2013 183.00p 183.00p 178.00p 181.50p 9574
30/12/2013 184.00p 184.00p 179.00p 183.00p 9306
27/12/2013 184.00p 185.00p 184.00p 184.00p 1799
24/12/2013 184.00p 184.95p 180.63p 184.00p 6146
23/12/2013 184.00p 184.00p 180.36p 184.00p 671213
20/12/2013 184.00p 184.00p 180.80p 184.00p 524
19/12/2013 184.00p 185.00p 180.80p 184.00p 6543
18/12/2013 184.00p 184.95p 184.00p 184.00p 1070
17/12/2013 184.00p 185.00p 180.50p 184.00p 0
16/12/2013 184.00p 185.00p 180.50p 184.00p 6856
13/12/2013 184.00p 185.12p 180.50p 184.00p 4073
12/12/2013 184.00p 184.00p 180.00p 184.00p 29000
11/12/2013 184.00p 186.00p 180.00p 184.00p 121399
10/12/2013 182.00p 182.00p 179.60p 182.00p 1102000
09/12/2013 184.50p 185.00p 179.00p 182.00p 38453
06/12/2013 178.50p 190.00p 178.50p 184.50p 58524
05/12/2013 175.50p 183.00p 175.50p 178.50p 119543
04/12/2013 172.50p 179.00p 172.50p 175.50p 35900
03/12/2013 171.00p 172.50p 170.75p 172.50p 1177
02/12/2013 171.00p 174.93p 168.84p 171.00p 2651
29/11/2013 169.00p 175.00p 168.31p 171.00p 39274
28/11/2013 163.50p 172.00p 162.00p 169.00p 63739

*Close Price adjusted for both dividends and splits