Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/11/2010 170.00p 171.00p 169.25p 170.50p 168
23/11/2010 170.50p 171.00p 168.80p 170.00p 34980
22/11/2010 170.50p 170.50p 169.00p 170.50p 0
19/11/2010 171.50p 171.50p 169.73p 170.50p 5000
18/11/2010 169.50p 174.65p 169.50p 171.50p 7279
17/11/2010 168.50p 171.00p 168.00p 169.50p 10314
16/11/2010 169.00p 172.00p 165.00p 168.50p 27168
15/11/2010 170.50p 173.00p 167.77p 169.00p 3500
12/11/2010 175.50p 176.50p 167.77p 170.50p 15890
11/11/2010 173.00p 175.13p 173.00p 175.00p 16127
10/11/2010 175.00p 175.00p 168.96p 173.00p 36871
09/11/2010 176.00p 177.00p 175.00p 176.50p 37480
08/11/2010 171.00p 179.00p 169.00p 176.00p 65482
05/11/2010 173.50p 176.00p 168.00p 171.00p 41558
04/11/2010 176.50p 176.50p 172.00p 173.50p 42513
03/11/2010 165.00p 177.00p 165.00p 176.50p 63942
02/11/2010 163.50p 166.00p 163.00p 165.00p 1785
01/11/2010 161.00p 165.00p 161.00p 163.50p 13333
29/10/2010 161.50p 164.00p 160.65p 161.00p 8399
28/10/2010 159.50p 165.00p 159.50p 161.50p 46872
27/10/2010 156.50p 164.00p 156.50p 159.50p 54650
26/10/2010 156.50p 158.00p 153.00p 157.25p 31659
25/10/2010 147.50p 157.67p 147.50p 156.50p 38463
22/10/2010 146.50p 148.50p 146.05p 147.50p 24186
21/10/2010 146.50p 148.00p 145.05p 146.50p 2809
20/10/2010 144.50p 149.95p 144.50p 146.50p 67300
19/10/2010 147.50p 147.50p 143.50p 144.50p 33000
18/10/2010 145.00p 149.50p 145.00p 147.50p 37919
15/10/2010 145.00p 147.00p 143.50p 145.00p 7364
14/10/2010 145.00p 147.00p 143.50p 145.00p 23500
13/10/2010 145.00p 145.50p 144.00p 145.00p 218
12/10/2010 142.50p 147.00p 142.50p 145.00p 31701
11/10/2010 141.00p 145.00p 140.50p 142.50p 32163
08/10/2010 141.00p 144.00p 139.00p 141.00p 18526
07/10/2010 147.50p 147.50p 140.00p 141.50p 37107
06/10/2010 149.50p 149.50p 146.00p 147.50p 3543
05/10/2010 149.50p 151.00p 149.50p 149.50p 0
04/10/2010 151.00p 151.00p 147.25p 149.50p 5346
01/10/2010 151.00p 152.50p 150.00p 151.00p 135819
30/09/2010 152.50p 152.50p 149.50p 151.00p 131031
29/09/2010 158.00p 158.50p 150.00p 152.50p 194531
28/09/2010 154.50p 161.00p 152.25p 159.50p 92545
27/09/2010 151.00p 151.50p 149.00p 149.00p 24256
24/09/2010 151.00p 152.00p 149.50p 151.00p 13006
23/09/2010 150.00p 153.00p 149.05p 151.00p 57408
22/09/2010 150.00p 150.50p 148.00p 150.00p 55771
21/09/2010 151.00p 151.00p 148.00p 150.00p 217303
20/09/2010 151.00p 151.45p 147.50p 151.00p 41150
17/09/2010 151.00p 151.50p 148.00p 151.00p 24376
16/09/2010 151.00p 151.50p 148.00p 151.00p 15598
15/09/2010 151.50p 152.00p 148.00p 151.00p 197759
14/09/2010 154.00p 154.00p 148.00p 151.50p 271024
13/09/2010 150.50p 157.00p 150.00p 154.50p 1095873
10/09/2010 151.50p 153.50p 148.00p 151.50p 113577
09/09/2010 148.50p 154.00p 146.07p 151.50p 128135
08/09/2010 135.00p 143.00p 135.00p 141.50p 47807
07/09/2010 131.50p 137.00p 131.50p 135.00p 36592
06/09/2010 130.00p 132.45p 130.00p 131.50p 9498
03/09/2010 128.00p 132.00p 124.00p 129.00p 253246
02/09/2010 128.00p 131.00p 126.20p 128.00p 12316
01/09/2010 128.00p 131.00p 126.00p 128.00p 92424
31/08/2010 128.00p 131.00p 126.10p 128.00p 11500
27/08/2010 128.00p 131.00p 128.00p 128.00p 5764
26/08/2010 128.00p 131.00p 126.84p 128.50p 10800
25/08/2010 127.50p 131.00p 126.00p 128.00p 24009
24/08/2010 125.00p 127.00p 122.00p 125.50p 213243
23/08/2010 126.50p 126.50p 122.00p 125.00p 23600
20/08/2010 124.50p 126.56p 120.00p 126.50p 78704
19/08/2010 124.50p 127.00p 124.50p 124.50p 0
18/08/2010 124.50p 125.50p 123.00p 124.50p 14871
17/08/2010 123.50p 125.00p 121.00p 124.50p 6285
16/08/2010 124.00p 124.00p 121.00p 123.50p 12000
13/08/2010 124.00p 126.00p 124.00p 124.00p 2229
12/08/2010 124.00p 124.00p 123.00p 124.00p 0
11/08/2010 124.00p 126.00p 124.00p 124.00p 0
10/08/2010 124.00p 126.00p 121.00p 124.00p 1000
09/08/2010 123.00p 126.00p 121.00p 124.00p 21550
06/08/2010 122.00p 124.02p 122.00p 123.00p 9000
05/08/2010 123.50p 124.00p 120.00p 122.00p 17725
04/08/2010 123.50p 124.00p 120.00p 123.50p 3500
03/08/2010 123.50p 126.00p 119.00p 122.50p 152000
02/08/2010 128.50p 128.50p 122.43p 123.50p 19517
30/07/2010 131.50p 132.00p 128.35p 131.50p 444
29/07/2010 131.50p 132.50p 131.00p 131.50p 55
28/07/2010 131.50p 134.30p 129.00p 131.50p 2242
27/07/2010 130.00p 134.30p 128.20p 131.50p 7500
26/07/2010 122.50p 132.00p 122.50p 130.00p 55460
23/07/2010 122.50p 123.50p 121.50p 122.50p 300
22/07/2010 122.50p 123.00p 120.05p 122.50p 844
21/07/2010 122.50p 124.00p 122.50p 122.50p 0
20/07/2010 122.50p 124.00p 120.50p 122.50p 1004
19/07/2010 123.50p 124.00p 121.00p 122.50p 1000
16/07/2010 123.50p 124.00p 123.00p 123.50p 0
15/07/2010 117.50p 129.80p 117.50p 124.50p 77478
14/07/2010 116.50p 118.25p 115.00p 117.50p 500
13/07/2010 117.00p 117.55p 113.00p 116.50p 41402
12/07/2010 118.00p 118.00p 113.00p 117.00p 20101
09/07/2010 118.50p 120.00p 115.00p 118.00p 18920
08/07/2010 118.50p 120.00p 115.35p 118.50p 482
07/07/2010 120.50p 120.50p 115.35p 118.50p 14185
06/07/2010 120.50p 121.70p 119.50p 120.50p 85
05/07/2010 120.50p 120.50p 119.50p 120.50p 0
02/07/2010 122.00p 122.00p 119.50p 120.50p 13361
01/07/2010 122.00p 125.00p 121.25p 122.00p 17551
30/06/2010 122.00p 125.00p 121.00p 122.00p 5000
29/06/2010 124.00p 125.00p 121.06p 122.00p 187
28/06/2010 126.50p 126.50p 123.50p 124.00p 5481
25/06/2010 128.00p 129.50p 126.04p 126.50p 1528
24/06/2010 128.00p 129.50p 126.00p 128.00p 15800
23/06/2010 134.50p 134.50p 128.00p 128.00p 42104
22/06/2010 135.50p 135.50p 132.00p 134.50p 11065
21/06/2010 136.00p 136.00p 132.50p 135.50p 10137
18/06/2010 136.00p 136.50p 133.66p 136.00p 9250
17/06/2010 134.00p 136.00p 133.66p 136.00p 100
16/06/2010 134.00p 135.50p 133.00p 134.00p 2878
15/06/2010 134.50p 135.00p 132.55p 134.00p 7921
14/06/2010 140.00p 140.00p 130.50p 134.50p 24205
11/06/2010 146.00p 146.00p 137.00p 141.00p 427956
10/06/2010 149.50p 150.00p 145.00p 146.00p 105945
09/06/2010 148.50p 151.40p 145.00p 149.50p 2281399
08/06/2010 138.50p 150.00p 136.25p 150.00p 205747
07/06/2010 138.50p 139.75p 136.25p 138.50p 24539
04/06/2010 138.50p 138.50p 138.00p 138.50p 0
03/06/2010 138.50p 138.50p 138.00p 138.50p 0
02/06/2010 138.50p 139.90p 136.25p 137.00p 37926
01/06/2010 138.50p 139.75p 136.05p 138.50p 16322
28/05/2010 138.50p 138.50p 136.20p 138.50p 16389
27/05/2010 138.50p 138.50p 136.00p 138.50p 38150
26/05/2010 138.50p 138.50p 136.25p 138.50p 6500
25/05/2010 138.50p 138.50p 136.00p 138.50p 140384
24/05/2010 138.50p 140.20p 136.25p 138.50p 96592
21/05/2010 138.50p 138.50p 136.25p 138.50p 10000
20/05/2010 138.00p 138.50p 136.25p 138.50p 15360
19/05/2010 138.50p 139.52p 136.00p 138.00p 28700
18/05/2010 138.00p 140.00p 136.20p 138.50p 62789
17/05/2010 137.00p 138.00p 136.00p 138.00p 378022
14/05/2010 141.00p 141.56p 136.00p 137.00p 66783
13/05/2010 141.00p 142.50p 139.00p 141.00p 23975
12/05/2010 140.50p 142.52p 139.00p 141.50p 16217
11/05/2010 133.50p 142.50p 132.78p 140.50p 100932
10/05/2010 132.50p 134.36p 130.55p 133.50p 3746
07/05/2010 132.50p 134.45p 130.00p 132.50p 38024
06/05/2010 129.00p 134.00p 129.00p 132.50p 119253
05/05/2010 128.00p 129.00p 125.00p 129.00p 18463
04/05/2010 121.00p 126.30p 120.70p 124.50p 756642
30/04/2010 120.50p 121.25p 120.50p 120.50p 13450
29/04/2010 121.50p 123.00p 120.50p 120.50p 838
28/04/2010 123.00p 124.80p 120.50p 121.50p 29658
27/04/2010 117.00p 127.75p 113.00p 124.00p 289597
26/04/2010 110.00p 112.50p 110.00p 111.00p 156250
23/04/2010 109.50p 111.00p 108.50p 110.00p 60000
22/04/2010 109.50p 110.00p 108.50p 109.50p 12251
21/04/2010 109.50p 110.00p 108.50p 109.50p 8551
20/04/2010 109.50p 109.50p 108.00p 109.50p 49329
19/04/2010 111.00p 111.00p 107.50p 109.50p 34053
16/04/2010 112.50p 112.50p 108.50p 111.00p 23000
15/04/2010 112.50p 112.50p 111.00p 112.50p 633
14/04/2010 112.50p 112.50p 111.00p 112.50p 1500
13/04/2010 113.00p 113.00p 111.50p 112.50p 8498
12/04/2010 109.00p 114.74p 109.00p 113.00p 27850
09/04/2010 108.50p 110.00p 106.50p 109.00p 15925
08/04/2010 108.50p 108.50p 106.50p 108.50p 3000
07/04/2010 108.50p 109.85p 106.50p 108.50p 40108
06/04/2010 108.50p 108.50p 106.50p 108.50p 3746
01/04/2010 106.50p 110.00p 106.50p 108.50p 65302
31/03/2010 106.50p 107.27p 106.50p 106.50p 7000
30/03/2010 107.00p 109.00p 106.50p 106.50p 977
29/03/2010 107.50p 110.00p 106.50p 107.00p 57098
26/03/2010 106.50p 114.00p 106.50p 107.50p 110053
25/03/2010 95.50p 108.00p 95.50p 105.00p 127199
24/03/2010 95.50p 97.90p 94.50p 95.50p 14850
23/03/2010 96.50p 96.50p 94.00p 95.50p 14000
22/03/2010 92.50p 98.50p 91.75p 96.50p 19182
19/03/2010 93.00p 94.50p 92.10p 92.50p 3100
18/03/2010 93.00p 94.50p 91.90p 93.00p 115
17/03/2010 93.50p 95.00p 91.44p 93.00p 11239
16/03/2010 91.50p 94.50p 91.50p 93.50p 5265
15/03/2010 87.50p 91.75p 87.00p 91.50p 61488
12/03/2010 86.50p 88.50p 86.50p 86.50p 0
11/03/2010 87.50p 88.50p 85.53p 86.50p 18146
10/03/2010 91.50p 91.50p 87.50p 87.50p 11015
09/03/2010 92.00p 92.50p 90.50p 91.50p 26990
08/03/2010 92.00p 93.50p 91.20p 92.00p 10794
05/03/2010 92.50p 93.07p 90.00p 92.00p 46415
04/03/2010 92.00p 92.67p 89.00p 92.50p 26338
03/03/2010 89.50p 90.50p 88.03p 89.50p 1000
02/03/2010 90.50p 90.50p 88.00p 89.50p 36393
01/03/2010 90.50p 90.50p 89.00p 90.50p 33461
26/02/2010 90.50p 91.00p 89.50p 90.50p 3500
25/02/2010 90.00p 90.60p 89.00p 90.50p 25498
24/02/2010 90.50p 90.50p 89.00p 90.00p 1000
23/02/2010 90.50p 90.50p 89.03p 90.50p 2961
22/02/2010 92.50p 92.50p 88.50p 90.50p 34036
19/02/2010 92.50p 92.50p 90.50p 92.50p 662
18/02/2010 91.00p 92.50p 90.50p 92.50p 5303
17/02/2010 89.50p 91.20p 87.50p 91.00p 9463
16/02/2010 89.00p 94.40p 88.00p 89.50p 64946
15/02/2010 104.00p 105.00p 87.00p 89.00p 1333301
12/02/2010 104.00p 105.00p 103.50p 104.00p 127716
11/02/2010 104.00p 105.00p 102.50p 104.00p 216458

*Close Price adjusted for both dividends and splits