The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/05/2013 126.00p 126.00p 124.85p 126.00p 0
30/04/2013 126.00p 126.00p 124.85p 126.00p 3076
29/04/2013 126.00p 126.00p 124.85p 126.00p 2000
26/04/2013 126.00p 126.00p 124.85p 126.00p 3709
25/04/2013 126.00p 127.60p 124.80p 126.00p 0
24/04/2013 126.00p 127.60p 124.80p 126.00p 5000
23/04/2013 126.00p 127.00p 125.50p 126.00p 0
22/04/2013 126.00p 127.00p 125.50p 126.00p 0
19/04/2013 125.50p 127.00p 125.50p 126.00p 4362
18/04/2013 125.50p 128.00p 123.75p 125.50p 4844
17/04/2013 125.50p 125.50p 123.55p 125.50p 0
16/04/2013 125.50p 125.50p 123.55p 125.50p 14753
15/04/2013 125.50p 125.50p 125.00p 125.50p 5000
12/04/2013 125.00p 125.50p 123.44p 125.50p 16959
11/04/2013 125.00p 125.00p 123.44p 125.00p 0
10/04/2013 125.00p 125.00p 123.44p 125.00p 653
09/04/2013 125.00p 125.00p 124.00p 125.00p 631
08/04/2013 124.00p 126.00p 123.50p 125.00p 0
05/04/2013 126.00p 126.00p 123.50p 124.00p 28206
04/04/2013 126.50p 126.50p 121.00p 126.00p 23798
03/04/2013 126.50p 126.50p 125.75p 126.50p 415
02/04/2013 126.50p 126.50p 125.00p 126.50p 12208
28/03/2013 126.50p 128.00p 125.00p 126.50p 49100
27/03/2013 126.50p 126.50p 125.00p 126.50p 12877
26/03/2013 128.50p 128.50p 125.00p 126.50p 40300
25/03/2013 128.50p 128.50p 125.55p 128.50p 11869
22/03/2013 130.00p 130.00p 125.50p 128.50p 9546
21/03/2013 131.50p 131.50p 127.50p 130.00p 12160
20/03/2013 131.50p 131.50p 130.00p 131.50p 6212
19/03/2013 131.50p 131.50p 130.75p 131.50p 460
18/03/2013 131.50p 131.50p 130.75p 131.50p 160
15/03/2013 132.00p 132.00p 130.50p 131.50p 21227
14/03/2013 132.50p 133.00p 128.50p 132.00p 37020
13/03/2013 133.00p 134.00p 128.00p 133.00p 10958
12/03/2013 134.00p 134.60p 129.00p 134.00p 78420
11/03/2013 134.00p 134.00p 133.00p 134.00p 733
08/03/2013 134.00p 134.00p 132.50p 134.00p 20866
07/03/2013 134.00p 134.00p 133.00p 134.00p 84998
06/03/2013 134.00p 134.00p 133.00p 134.00p 920
05/03/2013 134.00p 134.00p 130.98p 134.00p 36100
04/03/2013 133.00p 134.00p 133.00p 134.00p 7925
01/03/2013 134.00p 134.00p 133.20p 134.00p 10200
28/02/2013 134.00p 134.75p 133.00p 134.00p 36103
27/02/2013 134.00p 134.00p 133.00p 134.00p 7889
26/02/2013 134.00p 135.00p 132.16p 134.00p 26061
25/02/2013 134.00p 135.00p 133.76p 135.00p 10434
22/02/2013 134.00p 134.00p 133.76p 134.00p 95796
21/02/2013 132.50p 136.00p 132.30p 134.00p 91090
20/02/2013 132.00p 134.50p 131.75p 132.50p 9979
19/02/2013 130.50p 135.00p 130.50p 132.00p 18668
18/02/2013 130.50p 130.50p 127.70p 130.50p 6323
15/02/2013 130.50p 132.87p 130.50p 130.50p 21200
14/02/2013 130.50p 134.00p 127.70p 130.50p 16550
13/02/2013 130.50p 132.00p 128.40p 130.50p 35951
12/02/2013 130.50p 133.50p 129.00p 130.50p 0
11/02/2013 130.50p 133.50p 129.00p 129.00p 51914
08/02/2013 130.50p 130.50p 129.35p 130.50p 4839
07/02/2013 130.50p 130.50p 129.33p 130.50p 9000
06/02/2013 128.00p 132.70p 127.70p 130.50p 33095
05/02/2013 126.50p 129.50p 125.00p 128.00p 111296
04/02/2013 124.00p 126.81p 124.00p 125.50p 17286
01/02/2013 124.00p 124.87p 123.96p 124.00p 2526
31/01/2013 124.00p 124.87p 123.70p 124.00p 39058
30/01/2013 124.00p 124.00p 123.70p 124.00p 2366
29/01/2013 123.50p 125.00p 123.50p 124.00p 15500
28/01/2013 124.50p 126.40p 123.66p 124.50p 3158
25/01/2013 124.50p 124.50p 123.66p 124.50p 1763
24/01/2013 124.50p 124.50p 122.50p 124.50p 5100
23/01/2013 124.50p 124.50p 123.66p 124.50p 613
22/01/2013 124.50p 126.48p 123.65p 124.50p 29586
21/01/2013 124.50p 124.50p 123.00p 124.50p 1700
18/01/2013 124.50p 124.50p 123.00p 124.50p 10236
17/01/2013 124.50p 126.35p 123.00p 124.50p 8983
16/01/2013 124.50p 126.00p 124.50p 126.00p 24406
15/01/2013 126.00p 126.00p 123.30p 126.00p 1682
14/01/2013 126.00p 127.00p 123.30p 126.00p 53684
11/01/2013 126.00p 126.00p 124.00p 126.00p 0
10/01/2013 126.00p 126.00p 124.00p 126.00p 0
09/01/2013 126.00p 126.00p 124.00p 124.00p 12200
08/01/2013 126.00p 126.00p 123.30p 126.00p 8228
07/01/2013 126.00p 126.00p 120.00p 126.00p 10738
04/01/2013 126.00p 126.00p 124.00p 125.00p 15390
03/01/2013 124.00p 126.00p 124.00p 126.00p 4000
02/01/2013 122.50p 125.00p 122.50p 124.00p 7842
31/12/2012 121.50p 125.00p 120.00p 122.50p 39645
28/12/2012 124.00p 124.00p 121.50p 121.50p 5000
27/12/2012 124.00p 124.50p 122.00p 124.00p 3765
24/12/2012 124.00p 125.00p 124.00p 124.00p 0
21/12/2012 124.00p 125.00p 124.00p 124.00p 420000
20/12/2012 124.00p 124.00p 122.00p 124.00p 8165
19/12/2012 125.00p 125.00p 122.00p 124.00p 52921
18/12/2012 125.00p 125.00p 123.50p 125.00p 4242
17/12/2012 125.00p 125.00p 124.70p 125.00p 937
14/12/2012 125.00p 128.00p 124.70p 125.00p 28600
13/12/2012 125.00p 126.75p 123.00p 125.00p 16153
12/12/2012 125.00p 126.00p 124.50p 125.00p 22000
11/12/2012 126.00p 126.00p 123.00p 125.00p 3963
10/12/2012 126.00p 126.00p 123.25p 126.00p 1985
07/12/2012 126.00p 128.00p 126.00p 126.00p 200
06/12/2012 125.00p 126.00p 124.50p 126.00p 3300
05/12/2012 125.00p 126.00p 124.50p 125.00p 13500
04/12/2012 126.00p 126.60p 124.50p 125.00p 6442
03/12/2012 124.50p 125.00p 124.00p 125.00p 25500
30/11/2012 124.50p 125.00p 122.05p 124.50p 7500
29/11/2012 123.50p 124.50p 121.00p 124.50p 6597
28/11/2012 123.50p 123.50p 122.03p 123.50p 781
27/11/2012 123.50p 125.00p 122.03p 125.00p 6500
26/11/2012 123.50p 123.50p 122.00p 123.50p 6600
23/11/2012 122.50p 123.50p 120.00p 123.50p 6000
22/11/2012 123.50p 123.50p 120.00p 122.50p 8682
21/11/2012 126.50p 126.50p 122.00p 123.50p 30519
20/11/2012 129.50p 129.50p 126.00p 126.50p 21603
19/11/2012 129.50p 129.50p 128.60p 129.50p 7000
16/11/2012 130.00p 130.00p 128.00p 129.50p 40000
15/11/2012 131.50p 131.50p 130.00p 130.00p 4000
14/11/2012 131.50p 132.25p 130.60p 131.50p 15462
13/11/2012 132.50p 134.00p 130.50p 131.50p 67787
12/11/2012 132.50p 133.50p 131.15p 132.50p 75754
09/11/2012 135.00p 138.40p 129.00p 131.50p 385672
08/11/2012 134.00p 137.00p 134.00p 135.00p 15400
07/11/2012 134.00p 134.00p 132.00p 134.00p 0
06/11/2012 132.00p 134.00p 132.00p 134.00p 10796
05/11/2012 132.00p 133.80p 130.10p 132.00p 9000
02/11/2012 132.00p 132.00p 129.60p 132.00p 1500
01/11/2012 130.50p 133.00p 129.00p 132.00p 7196
31/10/2012 130.50p 130.50p 129.10p 130.50p 3051
30/10/2012 130.50p 130.50p 129.10p 130.50p 1092
29/10/2012 130.00p 130.50p 129.10p 130.50p 4140
26/10/2012 130.00p 132.00p 128.00p 130.00p 12000
25/10/2012 130.00p 130.00p 128.00p 130.00p 5605
24/10/2012 130.00p 130.00p 128.20p 130.00p 1000
23/10/2012 130.00p 130.00p 128.20p 130.00p 0
22/10/2012 130.00p 130.00p 128.20p 130.00p 0
19/10/2012 130.00p 130.00p 128.20p 130.00p 1000
18/10/2012 130.00p 130.00p 128.20p 130.00p 550
17/10/2012 130.00p 130.00p 128.10p 130.00p 2000
16/10/2012 130.00p 130.00p 128.10p 130.00p 3800
15/10/2012 130.00p 133.00p 128.00p 130.00p 14666
12/10/2012 130.00p 130.00p 128.00p 130.00p 1000
11/10/2012 130.00p 130.00p 128.00p 130.00p 26000
10/10/2012 130.00p 130.00p 128.00p 130.00p 5731
09/10/2012 130.00p 130.00p 128.00p 130.00p 2300
08/10/2012 130.00p 130.00p 128.00p 130.00p 103124
05/10/2012 130.00p 130.00p 128.00p 130.00p 982
04/10/2012 130.00p 130.00p 127.50p 130.00p 5000
03/10/2012 130.00p 130.00p 128.00p 130.00p 2510
02/10/2012 130.00p 130.00p 127.72p 130.00p 7013
01/10/2012 130.00p 130.00p 128.00p 130.00p 1400
28/09/2012 130.00p 130.00p 128.00p 130.00p 800
27/09/2012 130.00p 130.00p 128.00p 130.00p 0
26/09/2012 130.00p 130.00p 128.00p 130.00p 13608
25/09/2012 129.50p 129.50p 126.50p 129.50p 2500
24/09/2012 128.00p 129.50p 128.00p 129.50p 25193
21/09/2012 128.00p 129.00p 127.00p 128.00p 5720
20/09/2012 128.00p 128.00p 127.00p 128.00p 32059
19/09/2012 128.00p 128.00p 127.60p 128.00p 0
18/09/2012 128.00p 128.00p 127.60p 128.00p 10000
17/09/2012 128.00p 128.00p 126.67p 128.00p 1860
14/09/2012 128.00p 128.00p 126.67p 128.00p 0
13/09/2012 128.00p 128.00p 126.67p 128.00p 223
12/09/2012 128.00p 128.00p 126.04p 128.00p 2613
11/09/2012 128.00p 128.00p 126.67p 128.00p 985
10/09/2012 128.00p 129.00p 127.00p 128.00p 0
07/09/2012 129.00p 129.00p 127.00p 127.00p 12621
06/09/2012 129.00p 130.45p 129.00p 129.00p 76
05/09/2012 129.00p 130.45p 126.00p 129.00p 3987
04/09/2012 129.00p 129.00p 127.00p 129.00p 4331
03/09/2012 129.00p 129.00p 128.00p 129.00p 50000
31/08/2012 129.00p 129.00p 127.00p 129.00p 1124
30/08/2012 129.00p 129.00p 127.00p 129.00p 2502
29/08/2012 129.00p 129.00p 127.00p 129.00p 1323
28/08/2012 129.00p 129.00p 127.67p 129.00p 0
24/08/2012 129.00p 129.00p 127.67p 129.00p 1029
23/08/2012 129.00p 129.00p 127.67p 129.00p 1373
22/08/2012 129.00p 129.00p 126.00p 129.00p 0
21/08/2012 129.00p 129.00p 126.00p 129.00p 1500
20/08/2012 129.00p 129.00p 127.67p 129.00p 1190
17/08/2012 128.00p 129.90p 127.35p 129.00p 3016
16/08/2012 128.00p 128.50p 127.25p 128.50p 194
15/08/2012 126.50p 128.00p 126.50p 128.00p 10070
14/08/2012 126.50p 126.50p 125.85p 126.50p 2000
13/08/2012 126.50p 126.50p 125.75p 126.50p 9110
10/08/2012 126.50p 127.55p 125.83p 126.50p 2032
09/08/2012 126.00p 127.45p 125.75p 126.50p 9174
08/08/2012 126.00p 127.00p 125.00p 126.00p 14758
07/08/2012 126.00p 126.00p 125.00p 126.00p 6496
06/08/2012 126.00p 126.00p 125.00p 126.00p 2700
03/08/2012 126.00p 126.00p 125.00p 126.00p 1000
02/08/2012 126.00p 128.00p 126.00p 126.00p 10549
01/08/2012 126.00p 126.00p 125.00p 126.00p 20535
31/07/2012 126.00p 127.00p 125.00p 126.00p 2434
30/07/2012 126.00p 127.00p 126.00p 126.00p 1304
27/07/2012 117.50p 126.00p 115.10p 126.00p 215398
26/07/2012 136.00p 136.00p 135.00p 136.00p 1591
25/07/2012 136.00p 136.00p 135.00p 136.00p 5975
24/07/2012 136.00p 137.00p 136.00p 136.00p 9700
23/07/2012 134.00p 135.50p 134.00p 135.50p 600
20/07/2012 134.00p 134.67p 134.00p 134.00p 3712
19/07/2012 134.00p 134.60p 134.00p 134.00p 1000
18/07/2012 134.00p 134.67p 133.00p 134.00p 6434

*Close Price adjusted for both dividends and splits