The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/11/2013 169.00p 175.00p 168.31p 171.00p 39274
28/11/2013 163.50p 172.00p 162.00p 169.00p 63739
27/11/2013 163.50p 165.00p 162.00p 162.00p 20125
26/11/2013 163.50p 163.50p 162.00p 162.00p 18468
25/11/2013 163.50p 164.85p 162.75p 163.50p 8394
22/11/2013 163.50p 163.50p 162.50p 163.50p 2469
21/11/2013 162.50p 163.50p 160.00p 162.50p 55150
20/11/2013 162.00p 163.00p 159.00p 162.50p 55121
19/11/2013 162.00p 163.00p 162.00p 162.00p 1134
18/11/2013 162.00p 162.00p 160.50p 162.00p 0
15/11/2013 162.00p 162.00p 160.50p 162.00p 51
14/11/2013 162.00p 163.00p 159.00p 162.00p 697
13/11/2013 162.00p 162.00p 160.95p 162.00p 6213
12/11/2013 162.00p 162.00p 161.00p 162.00p 1534
11/11/2013 162.50p 164.70p 158.00p 162.00p 48901
08/11/2013 163.50p 163.50p 160.00p 162.50p 4634
07/11/2013 161.50p 164.90p 161.00p 162.50p 19668
06/11/2013 161.50p 165.00p 159.75p 161.50p 34546
05/11/2013 161.50p 164.00p 159.75p 161.50p 9983
04/11/2013 161.50p 164.00p 159.75p 161.50p 4193
01/11/2013 161.50p 161.50p 159.75p 161.50p 11951
31/10/2013 161.50p 164.00p 161.50p 161.50p 1208
30/10/2013 161.50p 164.00p 161.50p 161.50p 2420
29/10/2013 161.50p 161.50p 161.50p 161.50p 2022
28/10/2013 161.50p 165.00p 161.50p 161.50p 12205
25/10/2013 155.50p 162.00p 155.50p 161.50p 28966
24/10/2013 155.50p 159.00p 155.50p 158.75p 14154
23/10/2013 155.50p 156.20p 155.50p 155.50p 1089
22/10/2013 155.50p 156.20p 155.00p 155.50p 1704
21/10/2013 155.50p 158.30p 155.00p 155.00p 2550
18/10/2013 156.00p 158.30p 155.50p 155.50p 9582
17/10/2013 154.50p 157.00p 154.50p 156.00p 12050
16/10/2013 154.50p 157.00p 154.50p 154.50p 5000
15/10/2013 154.50p 157.00p 153.00p 154.50p 4190
14/10/2013 154.00p 156.00p 154.00p 154.50p 495
11/10/2013 152.50p 155.00p 152.50p 154.00p 5000
10/10/2013 148.00p 155.00p 148.00p 152.50p 27217
09/10/2013 148.00p 150.00p 146.50p 148.00p 0
08/10/2013 146.50p 150.00p 146.50p 148.00p 11806
07/10/2013 145.50p 150.00p 145.50p 146.50p 17521
04/10/2013 145.00p 148.00p 142.75p 145.50p 10132
03/10/2013 145.00p 147.00p 142.00p 145.00p 14100
02/10/2013 145.00p 147.90p 142.50p 145.00p 0
01/10/2013 145.00p 147.90p 142.50p 145.00p 0
30/09/2013 145.00p 147.90p 142.50p 145.00p 7261
27/09/2013 145.00p 148.00p 143.00p 145.00p 15033
26/09/2013 145.00p 146.80p 142.60p 145.00p 2000
25/09/2013 145.00p 146.80p 142.60p 145.00p 31432
24/09/2013 146.50p 147.00p 143.00p 145.00p 21501
23/09/2013 146.50p 149.00p 144.00p 146.50p 5675
20/09/2013 146.50p 146.50p 143.00p 146.50p 35500
19/09/2013 146.50p 148.00p 143.00p 146.50p 5700
18/09/2013 146.50p 146.50p 143.00p 146.50p 9203
17/09/2013 146.50p 146.50p 144.00p 146.50p 11000
16/09/2013 146.00p 149.00p 144.40p 146.50p 15003
13/09/2013 146.00p 146.00p 140.00p 146.00p 1523500
12/09/2013 146.00p 146.00p 145.88p 146.00p 2789
11/09/2013 146.00p 148.70p 143.00p 146.00p 0
10/09/2013 145.50p 148.70p 143.00p 146.00p 12765
09/09/2013 145.00p 148.00p 145.00p 145.50p 5558
06/09/2013 141.00p 148.00p 138.50p 145.00p 44514
05/09/2013 138.50p 139.63p 137.15p 138.50p 7801
04/09/2013 139.00p 139.70p 137.15p 138.50p 12875
03/09/2013 140.00p 140.00p 138.40p 139.00p 13249
02/09/2013 140.00p 142.00p 139.00p 140.00p 13744
30/08/2013 140.00p 142.00p 140.00p 140.00p 52
29/08/2013 140.00p 142.00p 140.00p 140.00p 3401
28/08/2013 140.00p 142.00p 140.00p 140.00p 1261
27/08/2013 136.00p 140.20p 136.00p 140.00p 17243
23/08/2013 134.00p 137.00p 134.00p 136.00p 5000
22/08/2013 131.50p 135.00p 131.50p 134.00p 12057
21/08/2013 129.00p 130.00p 129.00p 130.00p 18500
20/08/2013 129.00p 130.00p 129.00p 129.00p 16775
19/08/2013 129.00p 130.00p 129.00p 129.00p 2000
16/08/2013 129.00p 130.00p 128.00p 129.00p 8950
15/08/2013 125.50p 129.00p 125.50p 129.00p 8091
14/08/2013 125.50p 128.00p 125.50p 125.50p 2556
13/08/2013 125.50p 127.94p 125.50p 125.50p 2635
12/08/2013 125.00p 128.00p 125.00p 125.50p 5221
09/08/2013 125.50p 127.00p 125.50p 125.50p 2500
08/08/2013 125.50p 127.94p 125.50p 125.50p 3269
07/08/2013 125.50p 128.00p 125.50p 125.50p 0
06/08/2013 125.50p 128.00p 125.50p 125.50p 514
05/08/2013 125.50p 129.00p 125.50p 125.50p 28000
02/08/2013 125.50p 128.00p 125.50p 125.50p 6276
01/08/2013 125.50p 126.67p 125.50p 125.50p 5485
31/07/2013 125.50p 128.00p 125.50p 125.50p 3415
30/07/2013 125.00p 126.15p 125.00p 125.50p 3350
29/07/2013 125.00p 127.00p 125.00p 125.00p 10984
26/07/2013 125.00p 127.00p 125.00p 125.00p 104
25/07/2013 124.50p 127.00p 124.50p 125.00p 14000
24/07/2013 123.50p 127.00p 123.50p 124.50p 3230
23/07/2013 123.50p 127.00p 123.50p 123.50p 800
22/07/2013 123.50p 127.00p 123.50p 123.50p 8582
19/07/2013 123.50p 124.00p 123.50p 123.50p 39800
18/07/2013 123.50p 124.00p 122.00p 123.50p 34438
17/07/2013 123.00p 124.43p 123.00p 123.50p 20000
16/07/2013 124.00p 124.00p 122.00p 123.00p 873
15/07/2013 124.00p 124.56p 123.60p 124.00p 882
12/07/2013 124.00p 124.00p 123.60p 124.00p 4220
11/07/2013 124.00p 124.00p 123.60p 124.00p 1091
10/07/2013 123.00p 124.00p 123.00p 124.00p 0
09/07/2013 123.00p 124.00p 123.00p 123.00p 2590
08/07/2013 123.00p 126.00p 123.00p 123.00p 20634
05/07/2013 123.00p 123.50p 120.00p 123.00p 0
04/07/2013 123.50p 123.50p 120.00p 123.00p 14389
03/07/2013 124.50p 124.50p 120.35p 123.50p 1000
02/07/2013 125.00p 125.00p 124.00p 124.00p 10000
01/07/2013 125.00p 126.00p 123.00p 125.00p 0
28/06/2013 126.00p 126.00p 123.00p 125.00p 10000
27/06/2013 126.00p 127.00p 123.00p 126.00p 10500
26/06/2013 126.50p 127.02p 123.00p 126.00p 10823
25/06/2013 126.50p 126.50p 123.00p 126.50p 0
24/06/2013 126.50p 126.50p 123.00p 126.50p 3756
21/06/2013 126.50p 126.50p 123.00p 126.50p 7400
20/06/2013 126.50p 126.50p 123.00p 126.50p 1910
19/06/2013 126.50p 127.50p 123.00p 126.50p 0
18/06/2013 127.50p 127.50p 123.00p 126.50p 6841
17/06/2013 127.50p 127.50p 125.00p 127.50p 9453
14/06/2013 127.50p 127.50p 126.00p 127.50p 8384
13/06/2013 127.50p 127.50p 125.00p 127.50p 3800
12/06/2013 127.50p 127.50p 125.25p 127.50p 1
11/06/2013 127.50p 127.50p 125.00p 127.50p 2000
10/06/2013 127.50p 127.50p 125.00p 127.50p 4510
07/06/2013 127.50p 129.00p 127.50p 127.50p 1533
06/06/2013 127.50p 127.50p 125.00p 127.50p 4000
05/06/2013 127.50p 127.50p 125.00p 127.50p 3510
04/06/2013 127.50p 127.50p 125.50p 127.50p 0
03/06/2013 127.50p 127.50p 125.50p 127.50p 0
31/05/2013 127.50p 127.50p 125.50p 127.50p 0
30/05/2013 127.50p 127.50p 125.50p 127.50p 70000
29/05/2013 127.50p 127.50p 125.25p 127.50p 31910
28/05/2013 127.50p 129.00p 125.00p 127.50p 13866
24/05/2013 127.50p 127.50p 125.25p 127.50p 2350
23/05/2013 127.50p 127.50p 125.25p 127.50p 5522
22/05/2013 127.50p 129.90p 125.00p 127.50p 15786
21/05/2013 127.50p 130.00p 125.00p 127.50p 8655
20/05/2013 127.50p 129.44p 125.60p 127.50p 8086
17/05/2013 127.50p 127.50p 127.50p 127.50p 17514
16/05/2013 127.50p 128.00p 127.50p 127.50p 13635
15/05/2013 127.50p 129.35p 125.75p 127.50p 34303
14/05/2013 127.50p 128.00p 125.80p 127.50p 10838
13/05/2013 127.50p 129.35p 127.50p 127.50p 31978
10/05/2013 126.50p 128.00p 125.80p 128.00p 27755
09/05/2013 126.50p 128.00p 125.75p 126.50p 19400
08/05/2013 126.50p 128.00p 126.50p 128.00p 13405
07/05/2013 126.00p 128.00p 124.14p 126.50p 46835
03/05/2013 126.00p 126.00p 124.48p 126.00p 5483
02/05/2013 126.00p 126.00p 124.48p 126.00p 29977
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

*Close Price adjusted for both dividends and splits