The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/09/2011 173.50p 176.30p 172.00p 173.50p 4076
28/09/2011 170.50p 175.00p 170.00p 173.50p 254618
27/09/2011 166.50p 170.50p 165.00p 170.50p 85846
26/09/2011 163.50p 170.00p 162.00p 166.50p 10400
23/09/2011 168.50p 168.50p 159.00p 163.50p 87630
22/09/2011 172.50p 175.00p 167.00p 168.50p 450820
21/09/2011 173.50p 175.00p 172.15p 173.50p 914977
20/09/2011 167.50p 175.00p 167.50p 173.50p 104973
19/09/2011 168.00p 168.00p 166.50p 167.50p 2575
16/09/2011 167.50p 168.00p 166.50p 168.00p 3809
15/09/2011 165.00p 167.50p 164.12p 167.50p 6000
14/09/2011 163.50p 165.00p 163.00p 165.00p 23341
13/09/2011 169.00p 169.00p 152.22p 163.50p 139779
12/09/2011 174.50p 174.50p 168.00p 170.50p 114079
09/09/2011 175.50p 175.50p 174.50p 174.50p 8000
08/09/2011 171.50p 177.50p 171.50p 175.00p 21438
07/09/2011 170.00p 174.00p 170.00p 171.00p 15844
06/09/2011 170.00p 174.00p 168.50p 170.00p 5806
05/09/2011 168.00p 170.00p 165.88p 170.00p 46201
02/09/2011 167.50p 169.00p 158.00p 168.00p 49091
01/09/2011 160.50p 169.25p 160.50p 167.50p 29417
31/08/2011 155.00p 160.50p 155.00p 160.50p 38302
30/08/2011 155.00p 158.00p 155.00p 155.00p 3329
26/08/2011 152.00p 158.50p 152.00p 155.00p 18941
25/08/2011 152.00p 155.00p 152.00p 154.00p 19077
24/08/2011 151.50p 152.00p 149.00p 152.00p 3594
23/08/2011 150.00p 151.50p 148.35p 151.50p 8000
22/08/2011 150.00p 150.00p 147.50p 149.50p 26347
19/08/2011 150.50p 150.50p 147.50p 150.00p 53331
18/08/2011 149.50p 150.73p 147.50p 150.50p 29233
17/08/2011 149.50p 149.50p 148.00p 149.50p 3028
16/08/2011 149.50p 151.00p 147.00p 149.50p 29794
15/08/2011 145.50p 148.74p 145.50p 148.00p 23508
12/08/2011 146.50p 147.00p 143.93p 145.50p 6616
11/08/2011 145.50p 146.00p 143.25p 144.50p 30188
10/08/2011 144.00p 147.00p 143.50p 145.50p 29693
09/08/2011 143.50p 143.50p 139.08p 142.00p 49986
08/08/2011 138.50p 144.00p 138.00p 144.00p 48951
05/08/2011 142.00p 142.00p 130.03p 138.50p 84120
04/08/2011 155.00p 155.00p 142.00p 142.50p 36788
03/08/2011 157.50p 158.37p 152.86p 155.00p 48032
02/08/2011 157.50p 160.00p 155.96p 157.50p 48802
01/08/2011 157.00p 160.00p 156.25p 157.50p 12744
29/07/2011 153.50p 158.00p 153.50p 156.00p 6973
28/07/2011 152.00p 155.00p 150.00p 153.50p 32283
27/07/2011 152.00p 154.00p 150.05p 152.00p 10573
26/07/2011 147.50p 152.00p 147.50p 152.00p 26123
25/07/2011 146.00p 148.68p 145.00p 147.00p 22458
22/07/2011 142.50p 147.80p 141.38p 146.00p 18575
21/07/2011 142.50p 142.95p 140.75p 142.50p 21793
20/07/2011 142.50p 143.25p 140.50p 141.00p 22176
19/07/2011 142.00p 142.50p 140.50p 142.50p 22213
18/07/2011 142.00p 142.00p 139.00p 142.00p 37890
15/07/2011 142.50p 142.50p 136.00p 142.00p 58533
14/07/2011 142.50p 142.50p 140.05p 142.50p 2000
13/07/2011 142.00p 142.50p 141.34p 142.50p 7500
12/07/2011 144.00p 144.00p 139.20p 142.00p 36879
11/07/2011 145.50p 147.00p 141.00p 144.00p 56387
08/07/2011 150.00p 150.00p 142.00p 145.50p 92300
07/07/2011 149.00p 150.28p 149.00p 150.00p 1816
06/07/2011 150.00p 150.44p 144.36p 149.00p 19078
05/07/2011 151.50p 152.25p 150.00p 151.00p 45900
04/07/2011 154.00p 157.11p 150.25p 151.00p 30418
01/07/2011 152.00p 155.00p 150.00p 154.00p 47793
30/06/2011 153.50p 153.50p 150.00p 152.00p 35035
29/06/2011 155.00p 155.78p 150.00p 153.50p 27321

*Close Price adjusted for both dividends and splits