The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/07/2012 134.00p 134.00p 133.00p 134.00p 7537
16/07/2012 139.00p 139.00p 132.75p 134.00p 67846
13/07/2012 140.00p 140.00p 138.00p 139.00p 11071
12/07/2012 140.50p 140.50p 138.30p 140.00p 5000
11/07/2012 140.50p 140.50p 138.30p 140.50p 6325
10/07/2012 140.50p 140.50p 138.30p 140.50p 1750
09/07/2012 140.50p 140.50p 139.00p 140.50p 7458
06/07/2012 140.50p 143.45p 137.50p 140.50p 0
05/07/2012 140.50p 143.45p 137.50p 140.50p 0
04/07/2012 140.50p 143.45p 137.50p 140.50p 15721
03/07/2012 141.50p 142.00p 141.00p 142.00p 20000
02/07/2012 141.50p 141.50p 141.00p 141.50p 21000
29/06/2012 141.00p 143.00p 139.50p 141.50p 2897
28/06/2012 141.00p 141.00p 140.00p 141.00p 13637
27/06/2012 139.00p 141.00p 139.00p 141.00p 15626
26/06/2012 138.50p 139.80p 138.50p 139.00p 15600
25/06/2012 139.50p 139.50p 137.00p 138.50p 117684
22/06/2012 140.50p 140.50p 137.00p 139.50p 7000
21/06/2012 141.00p 141.00p 138.66p 140.50p 2000
20/06/2012 141.00p 142.50p 140.00p 141.00p 0
19/06/2012 142.50p 142.50p 140.00p 141.00p 14971
18/06/2012 142.50p 142.50p 140.83p 142.50p 299
15/06/2012 142.50p 142.75p 140.00p 142.50p 10885
14/06/2012 142.50p 142.75p 140.83p 142.50p 5000
13/06/2012 142.50p 142.50p 140.00p 142.50p 0
12/06/2012 142.50p 142.50p 140.00p 142.50p 57667
11/06/2012 142.50p 142.50p 140.83p 142.50p 5600
08/06/2012 145.00p 145.00p 142.50p 142.50p 9567
07/06/2012 145.00p 146.00p 144.00p 145.00p 4249
06/06/2012 145.00p 145.33p 144.00p 145.00p 55680
01/06/2012 146.50p 146.50p 146.17p 146.50p 6500
31/05/2012 146.50p 150.50p 139.00p 146.50p 72422
30/05/2012 153.50p 153.50p 147.50p 147.50p 75231
29/05/2012 153.50p 153.50p 150.70p 153.50p 3233
28/05/2012 153.50p 153.50p 151.00p 153.50p 1400
25/05/2012 153.50p 154.00p 151.75p 153.50p 31300
24/05/2012 153.50p 154.00p 150.50p 153.50p 3100
23/05/2012 154.00p 155.00p 149.00p 153.50p 20561
22/05/2012 154.00p 155.50p 152.00p 154.00p 61812
21/05/2012 154.00p 154.00p 152.50p 154.00p 3827
18/05/2012 155.00p 155.00p 152.60p 154.00p 20000
17/05/2012 155.00p 155.00p 153.30p 155.00p 5237
16/05/2012 155.00p 155.00p 153.30p 155.00p 5514
15/05/2012 155.00p 157.00p 150.71p 155.00p 26736
14/05/2012 155.00p 155.00p 153.00p 155.00p 1900
11/05/2012 155.00p 155.20p 154.00p 155.00p 15650
10/05/2012 155.00p 155.00p 154.00p 155.00p 5491
09/05/2012 157.50p 157.50p 152.91p 157.00p 110289
08/05/2012 158.00p 160.00p 155.62p 159.50p 40294
04/05/2012 158.00p 158.00p 156.50p 158.00p 950
03/05/2012 154.00p 160.00p 153.25p 158.00p 432676
02/05/2012 154.00p 157.00p 153.00p 154.00p 13527
01/05/2012 151.50p 155.00p 151.00p 154.00p 16964
30/04/2012 151.50p 152.00p 150.50p 151.50p 20268
27/04/2012 151.00p 152.00p 148.93p 150.50p 54048
26/04/2012 160.00p 160.00p 149.00p 150.00p 48170
25/04/2012 161.00p 161.00p 158.40p 160.00p 2421
24/04/2012 160.00p 161.00p 158.40p 161.00p 6995
23/04/2012 160.50p 161.33p 158.40p 160.00p 22770
20/04/2012 162.50p 169.00p 158.50p 160.50p 555651
19/04/2012 157.00p 162.00p 156.50p 160.00p 16699
18/04/2012 150.00p 157.50p 150.00p 155.50p 30730
17/04/2012 151.00p 151.00p 148.50p 150.00p 218156
16/04/2012 145.50p 152.00p 145.50p 151.00p 21179
13/04/2012 145.50p 147.00p 145.00p 145.50p 17661
12/04/2012 142.50p 147.00p 142.50p 145.50p 32300
11/04/2012 142.50p 142.50p 142.10p 142.50p 92566
10/04/2012 142.50p 142.50p 141.50p 142.50p 19195
05/04/2012 142.50p 142.50p 142.15p 142.50p 3622
04/04/2012 142.50p 144.17p 142.10p 142.50p 36566
03/04/2012 142.50p 143.00p 142.00p 142.50p 60210
02/04/2012 142.50p 143.00p 141.52p 142.50p 50628
30/03/2012 142.50p 145.00p 142.00p 142.50p 8683
29/03/2012 142.50p 142.50p 142.00p 142.50p 31000
28/03/2012 142.50p 142.50p 142.00p 142.00p 27473
27/03/2012 143.00p 144.00p 142.00p 142.50p 41135
26/03/2012 142.50p 145.00p 142.50p 143.00p 17000
23/03/2012 142.50p 143.00p 141.00p 142.50p 51823
22/03/2012 145.00p 145.00p 141.00p 142.50p 22758
21/03/2012 145.00p 147.00p 144.00p 145.00p 19643
20/03/2012 146.00p 148.00p 144.50p 145.00p 28377
19/03/2012 146.00p 148.00p 145.00p 146.00p 3408
16/03/2012 147.50p 147.50p 144.49p 146.00p 23988
15/03/2012 147.50p 147.50p 145.75p 147.50p 5511
14/03/2012 147.50p 147.50p 145.00p 147.50p 0
13/03/2012 147.50p 147.50p 145.00p 147.50p 7958
12/03/2012 147.50p 149.75p 144.81p 147.50p 42920
09/03/2012 147.50p 147.50p 146.00p 147.50p 581
08/03/2012 147.50p 150.00p 147.50p 147.50p 12006
07/03/2012 144.50p 149.00p 144.50p 149.00p 30504
06/03/2012 150.50p 150.50p 144.10p 144.50p 5397
05/03/2012 151.00p 151.90p 146.93p 150.50p 67758
02/03/2012 151.00p 151.00p 148.50p 151.00p 1407
01/03/2012 151.50p 152.00p 148.60p 151.00p 5929
29/02/2012 147.50p 153.50p 146.75p 150.00p 43559
28/02/2012 145.50p 148.00p 145.50p 147.00p 140000
27/02/2012 145.50p 146.00p 145.00p 145.50p 3414
24/02/2012 145.50p 145.50p 145.00p 145.50p 7319
23/02/2012 145.50p 147.00p 145.00p 145.50p 193690
22/02/2012 145.50p 147.00p 145.00p 145.50p 1375
21/02/2012 145.50p 145.50p 145.00p 145.50p 440
20/02/2012 145.50p 145.50p 145.00p 145.50p 6400
17/02/2012 145.50p 145.50p 145.00p 145.50p 1914
16/02/2012 140.50p 147.50p 139.40p 145.50p 72090
15/02/2012 138.50p 140.00p 137.75p 138.50p 71913
14/02/2012 137.50p 139.97p 137.50p 138.50p 21568
13/02/2012 136.50p 138.00p 136.00p 137.00p 31319
10/02/2012 136.50p 137.50p 135.00p 136.50p 2320
09/02/2012 134.50p 136.50p 133.00p 136.50p 43906
08/02/2012 133.00p 134.50p 133.00p 134.50p 21500
07/02/2012 132.50p 135.00p 130.50p 132.00p 174219
06/02/2012 132.00p 133.75p 130.00p 132.50p 25168
03/02/2012 131.00p 132.00p 128.25p 128.25p 29686
02/02/2012 131.00p 132.50p 128.25p 131.00p 1166
01/02/2012 132.50p 132.50p 128.25p 131.00p 18115
31/01/2012 133.50p 134.70p 132.03p 132.50p 15500
30/01/2012 130.00p 134.97p 128.50p 133.50p 28458
27/01/2012 127.50p 130.00p 127.26p 130.00p 30269
26/01/2012 125.00p 128.40p 123.50p 127.50p 14910
25/01/2012 124.00p 126.90p 121.50p 125.00p 12377
24/01/2012 123.00p 126.00p 120.00p 126.00p 32033
23/01/2012 126.00p 126.00p 120.00p 123.00p 56814
20/01/2012 130.00p 130.00p 124.04p 126.00p 40486
19/01/2012 132.50p 132.50p 128.05p 130.00p 46689
18/01/2012 139.50p 139.50p 129.00p 132.50p 61741
17/01/2012 143.50p 145.00p 140.00p 143.50p 27427
16/01/2012 143.50p 145.00p 142.94p 143.50p 10780
13/01/2012 144.50p 145.00p 142.94p 143.50p 761
12/01/2012 143.50p 146.40p 143.50p 144.50p 8700
11/01/2012 143.50p 143.50p 143.25p 143.50p 1000
10/01/2012 143.50p 143.50p 142.94p 143.50p 42726
09/01/2012 141.50p 145.00p 140.00p 143.00p 78036
06/01/2012 141.50p 143.00p 139.96p 141.50p 45741
05/01/2012 141.50p 141.50p 138.50p 141.50p 61717
04/01/2012 142.50p 142.50p 138.07p 141.50p 30326
03/01/2012 143.50p 145.00p 140.65p 144.00p 2884
30/12/2011 144.00p 144.00p 141.00p 143.50p 3000
29/12/2011 144.00p 147.00p 140.00p 144.00p 13321
28/12/2011 145.00p 145.00p 142.50p 145.00p 500
23/12/2011 145.00p 147.00p 145.00p 145.00p 32
22/12/2011 145.00p 145.50p 143.50p 145.00p 0
21/12/2011 145.50p 145.50p 143.50p 145.00p 2205
20/12/2011 146.50p 146.50p 143.50p 145.50p 5000
19/12/2011 146.50p 148.83p 146.50p 146.50p 9
16/12/2011 146.50p 148.50p 143.70p 146.50p 0
15/12/2011 148.50p 148.50p 143.70p 146.50p 6787
14/12/2011 148.50p 149.00p 148.50p 148.50p 15000
13/12/2011 149.50p 150.00p 147.30p 148.50p 106530
12/12/2011 152.50p 153.75p 147.30p 149.50p 57282
09/12/2011 153.50p 153.50p 151.00p 151.50p 17729
08/12/2011 152.50p 154.40p 152.50p 153.50p 28488
07/12/2011 152.50p 152.50p 150.25p 152.50p 1006
06/12/2011 152.50p 154.40p 151.10p 152.50p 5013
05/12/2011 149.50p 154.50p 148.00p 152.50p 11520
02/12/2011 148.50p 150.83p 146.15p 149.50p 6039
01/12/2011 148.50p 150.50p 145.15p 148.50p 25720
30/11/2011 150.00p 151.00p 145.00p 148.50p 66268
29/11/2011 155.00p 156.50p 150.00p 150.00p 36374
28/11/2011 161.00p 161.00p 156.00p 157.50p 39901
25/11/2011 157.00p 162.85p 157.00p 161.00p 29659
24/11/2011 157.00p 158.80p 155.00p 157.00p 0
23/11/2011 157.00p 158.80p 155.00p 157.00p 2871
22/11/2011 157.00p 157.00p 154.00p 157.00p 650
21/11/2011 159.50p 160.75p 157.00p 157.00p 15629
18/11/2011 160.00p 160.00p 158.04p 159.50p 4121
17/11/2011 162.50p 162.50p 158.01p 160.00p 20361
16/11/2011 162.50p 164.40p 161.55p 162.50p 0
15/11/2011 162.50p 164.40p 161.55p 162.50p 1056
14/11/2011 162.50p 164.45p 161.50p 162.50p 11589
11/11/2011 162.50p 164.45p 162.50p 162.50p 4053
10/11/2011 162.50p 163.65p 161.25p 162.50p 20500
09/11/2011 162.50p 163.88p 161.50p 162.50p 0
08/11/2011 161.50p 163.88p 161.50p 162.50p 10500
07/11/2011 161.50p 163.88p 159.00p 161.50p 0
04/11/2011 161.50p 163.88p 159.00p 161.50p 709
03/11/2011 161.50p 162.00p 159.00p 161.50p 11500
02/11/2011 161.50p 163.00p 160.00p 161.50p 0
01/11/2011 162.50p 163.00p 160.00p 161.50p 23222
31/10/2011 163.00p 165.00p 160.50p 163.00p 0
28/10/2011 160.50p 165.00p 160.50p 163.00p 18918
27/10/2011 158.00p 161.17p 158.00p 160.50p 17229
26/10/2011 156.00p 158.00p 155.40p 158.00p 20000
25/10/2011 155.00p 155.00p 155.00p 155.00p 25000
24/10/2011 154.50p 155.50p 154.50p 155.00p 11000
21/10/2011 154.00p 155.08p 154.00p 154.50p 2632
20/10/2011 154.00p 154.60p 154.00p 154.00p 731
19/10/2011 154.00p 155.08p 154.00p 154.00p 644
18/10/2011 158.00p 159.50p 152.08p 154.00p 12398
17/10/2011 158.00p 158.48p 158.00p 158.00p 1300
14/10/2011 158.00p 158.30p 158.00p 158.00p 1400
13/10/2011 160.00p 160.00p 155.06p 158.00p 6528
12/10/2011 161.00p 161.00p 158.00p 160.00p 7523
11/10/2011 161.50p 161.50p 158.50p 161.00p 8000
10/10/2011 160.50p 163.95p 160.00p 161.50p 9038
07/10/2011 160.50p 160.50p 158.50p 160.50p 20000
06/10/2011 160.50p 161.95p 160.50p 160.50p 803
05/10/2011 154.00p 162.00p 154.00p 160.50p 45092
04/10/2011 159.00p 159.00p 154.00p 154.00p 49300
03/10/2011 166.50p 166.75p 158.00p 160.00p 14025
30/09/2011 173.50p 173.50p 168.00p 168.00p 17969

*Close Price adjusted for both dividends and splits