The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/03/2021 465.00p 480.00p 456.15p 465.00p 7835
19/03/2021 465.00p 480.00p 450.00p 450.00p 1432
18/03/2021 465.00p 480.00p 450.00p 465.00p 3202
17/03/2021 465.00p 480.00p 455.00p 465.00p 1891
16/03/2021 470.00p 480.00p 461.00p 465.00p 3484
15/03/2021 468.00p 478.40p 457.50p 465.00p 17859
12/03/2021 468.00p 476.00p 456.00p 464.00p 1739
11/03/2021 468.00p 480.00p 457.50p 468.00p 6684
10/03/2021 465.00p 478.80p 457.50p 468.00p 8753
09/03/2021 465.00p 478.00p 451.60p 465.00p 6863
08/03/2021 467.00p 476.00p 453.50p 465.00p 13335
05/03/2021 460.00p 476.00p 450.00p 467.00p 5958
04/03/2021 455.00p 470.00p 446.00p 460.00p 2001
03/03/2021 455.00p 470.00p 440.00p 455.00p 6966
02/03/2021 455.00p 475.00p 443.50p 455.00p 74480
01/03/2021 455.00p 463.00p 440.00p 455.00p 2206
26/02/2021 455.00p 460.00p 440.00p 455.00p 23222
25/02/2021 455.00p 460.00p 440.00p 455.00p 14680
24/02/2021 455.00p 475.00p 443.00p 465.00p 15646
23/02/2021 455.00p 470.00p 442.10p 455.00p 9251
22/02/2021 442.50p 455.00p 425.00p 440.00p 14453
19/02/2021 437.50p 450.00p 435.00p 442.50p 20901
18/02/2021 437.50p 440.00p 425.00p 437.50p 9344
17/02/2021 437.50p 440.00p 428.50p 437.50p 4105
16/02/2021 437.50p 440.00p 425.00p 437.50p 9024
15/02/2021 437.50p 446.25p 425.00p 437.50p 7438
12/02/2021 437.50p 442.00p 430.00p 437.50p 8238
11/02/2021 437.50p 442.00p 430.00p 437.50p 13548
10/02/2021 437.50p 443.00p 435.00p 437.50p 501
09/02/2021 435.00p 450.00p 435.00p 437.50p 4248
08/02/2021 435.00p 443.00p 435.00p 435.00p 5777
05/02/2021 435.00p 447.00p 429.00p 435.00p 8470
04/02/2021 430.00p 440.00p 422.50p 435.00p 14087
03/02/2021 430.00p 431.50p 430.00p 430.00p 2631
02/02/2021 430.00p 440.00p 430.00p 430.00p 16016
01/02/2021 434.00p 445.00p 421.54p 430.00p 12541
29/01/2021 414.00p 440.00p 414.00p 430.00p 25962
28/01/2021 420.00p 430.00p 414.00p 420.00p 11993
27/01/2021 421.00p 440.00p 415.00p 426.00p 12159
26/01/2021 421.00p 436.00p 406.00p 421.00p 8200
25/01/2021 421.00p 424.00p 411.00p 421.00p 11657
22/01/2021 445.00p 445.00p 401.00p 421.00p 33288
21/01/2021 428.00p 430.00p 421.00p 425.00p 2284
20/01/2021 425.00p 435.00p 418.00p 428.00p 18559
19/01/2021 425.00p 435.50p 417.50p 425.00p 11969
18/01/2021 425.00p 437.00p 417.00p 425.00p 1240
15/01/2021 425.00p 425.00p 410.00p 425.00p 9249
14/01/2021 425.00p 438.00p 421.50p 425.00p 3771
13/01/2021 425.00p 440.00p 410.00p 425.00p 21081
12/01/2021 425.00p 430.00p 421.50p 430.00p 14398
11/01/2021 425.00p 440.00p 425.00p 425.00p 15146
08/01/2021 425.00p 435.00p 410.00p 425.00p 8243
07/01/2021 425.00p 425.00p 419.00p 425.00p 2065
06/01/2021 410.00p 420.00p 405.00p 415.00p 47175
05/01/2021 420.00p 430.00p 400.00p 420.00p 10133
04/01/2021 425.00p 434.00p 410.00p 425.00p 10777
31/12/2020 425.00p 425.00p 414.50p 425.00p 3855
30/12/2020 425.00p 430.00p 414.50p 425.00p 2889
29/12/2020 425.00p 439.00p 414.50p 425.00p 4053
24/12/2020 422.00p 439.00p 422.00p 425.00p 1223
23/12/2020 425.00p 425.00p 415.00p 422.00p 1517
22/12/2020 412.50p 425.00p 408.75p 425.00p 4398
21/12/2020 412.50p 425.00p 405.00p 425.00p 28419
18/12/2020 412.50p 425.00p 406.25p 417.50p 18212
17/12/2020 412.50p 425.00p 406.00p 412.50p 2831
16/12/2020 407.50p 425.00p 407.50p 412.50p 17819
15/12/2020 405.00p 415.00p 395.60p 407.50p 12781
14/12/2020 397.50p 405.00p 394.00p 405.00p 9208
11/12/2020 395.50p 402.00p 384.33p 400.00p 167855
10/12/2020 375.50p 404.00p 375.00p 380.00p 234011
09/12/2020 375.50p 382.00p 367.00p 377.00p 9135
08/12/2020 380.00p 382.00p 375.50p 375.50p 11281
07/12/2020 380.00p 382.00p 376.00p 380.00p 8864
04/12/2020 380.00p 390.00p 375.00p 380.00p 5774
03/12/2020 380.00p 390.00p 380.00p 390.00p 7139
02/12/2020 380.00p 385.00p 380.00p 380.00p 2818
01/12/2020 380.00p 390.00p 380.00p 390.00p 2
30/11/2020 380.00p 390.00p 380.00p 380.00p 15300
27/11/2020 382.50p 390.00p 375.00p 382.50p 17728
26/11/2020 382.50p 395.00p 371.00p 382.50p 2976
25/11/2020 384.50p 390.00p 370.00p 370.00p 18086
24/11/2020 387.00p 387.00p 375.00p 384.50p 14222
23/11/2020 375.00p 390.00p 370.00p 390.00p 14225
20/11/2020 362.00p 380.00p 362.00p 375.00p 30581
19/11/2020 370.50p 372.00p 362.00p 362.00p 6692
18/11/2020 372.00p 376.00p 366.90p 370.50p 9774
17/11/2020 362.50p 376.40p 362.50p 372.00p 20097
16/11/2020 362.50p 374.50p 361.00p 362.50p 14461
13/11/2020 352.50p 378.00p 352.50p 375.00p 31822
12/11/2020 350.00p 360.00p 350.00p 355.00p 6523
10/11/2020 352.50p 365.00p 346.25p 355.00p 14300
09/11/2020 352.50p 365.00p 344.00p 355.00p 15892
06/11/2020 325.00p 365.00p 325.00p 355.00p 41380
05/11/2020 323.50p 340.00p 311.00p 325.00p 14715
04/11/2020 328.50p 328.50p 320.00p 323.50p 1684
03/11/2020 323.50p 337.00p 323.50p 328.50p 2903
02/11/2020 323.50p 337.00p 323.50p 323.50p 3017
30/10/2020 320.00p 330.00p 310.00p 323.50p 6619
29/10/2020 320.00p 330.00p 320.00p 320.00p 1338
28/10/2020 320.00p 320.00p 320.00p 320.00p 0
27/10/2020 320.00p 330.00p 314.00p 320.00p 6225
26/10/2020 320.00p 330.00p 320.00p 320.00p 4385
23/10/2020 320.00p 325.00p 320.00p 320.00p 1354
22/10/2020 320.00p 325.00p 310.00p 320.00p 9806
21/10/2020 320.00p 325.00p 312.75p 320.00p 9628
20/10/2020 323.50p 323.50p 310.00p 310.00p 11272
19/10/2020 323.50p 335.00p 310.00p 323.50p 2647
16/10/2020 323.50p 334.00p 313.60p 323.50p 265
15/10/2020 328.00p 335.00p 317.20p 323.50p 6738
14/10/2020 330.00p 339.00p 316.00p 328.00p 11779
13/10/2020 330.00p 340.00p 320.00p 330.00p 911
12/10/2020 330.00p 340.00p 324.00p 330.00p 5327
09/10/2020 330.00p 330.00p 322.00p 330.00p 7609
08/10/2020 330.00p 330.00p 320.00p 330.00p 778
07/10/2020 328.00p 340.00p 320.00p 328.00p 14333
06/10/2020 328.00p 340.00p 318.50p 328.00p 3795
05/10/2020 328.00p 330.00p 318.50p 328.00p 1633
02/10/2020 328.00p 332.00p 318.40p 328.00p 68938
01/10/2020 325.50p 328.00p 318.00p 325.50p 6025
30/09/2020 324.50p 325.50p 317.90p 325.50p 1000
29/09/2020 324.50p 324.50p 315.00p 324.50p 326
28/09/2020 322.00p 322.00p 314.00p 317.00p 8578
25/09/2020 320.00p 340.00p 314.00p 322.00p 15782
24/09/2020 320.00p 330.00p 312.00p 320.00p 5905
23/09/2020 315.00p 330.00p 315.00p 322.50p 4175
22/09/2020 305.00p 330.00p 305.00p 315.00p 4389
21/09/2020 312.00p 319.00p 305.00p 305.00p 6862
18/09/2020 328.50p 328.50p 305.00p 312.00p 4437
17/09/2020 331.00p 331.00p 315.00p 328.50p 5561
16/09/2020 330.00p 331.00p 320.00p 331.00p 1962
15/09/2020 338.00p 340.00p 320.00p 330.00p 4945
14/09/2020 338.00p 338.00p 326.00p 338.00p 1098
11/09/2020 335.00p 338.70p 327.68p 338.00p 4069
10/09/2020 335.00p 338.80p 335.00p 335.00p 825
09/09/2020 335.00p 335.00p 322.10p 335.00p 180
08/09/2020 335.00p 335.00p 335.00p 335.00p 0
07/09/2020 335.00p 348.00p 321.00p 335.00p 13112
04/09/2020 345.00p 345.00p 321.00p 335.00p 10516
03/09/2020 345.00p 349.00p 345.00p 345.00p 1880
02/09/2020 348.00p 349.00p 338.00p 348.00p 3359
01/09/2020 348.00p 348.00p 336.00p 348.00p 997
28/08/2020 348.00p 350.00p 336.00p 348.00p 10876
27/08/2020 348.00p 360.00p 348.00p 350.00p 119123
26/08/2020 348.00p 348.00p 337.00p 348.00p 145
25/08/2020 348.00p 354.00p 337.00p 348.00p 999
24/08/2020 348.00p 354.00p 337.00p 348.00p 1659
21/08/2020 348.00p 354.96p 337.00p 348.00p 203011
20/08/2020 346.00p 348.00p 337.00p 348.00p 318068
19/08/2020 346.00p 357.20p 332.00p 332.00p 8259
18/08/2020 341.00p 360.00p 336.50p 346.00p 12769
14/08/2020 335.00p 338.40p 327.50p 333.00p 2373
13/08/2020 335.00p 338.40p 330.00p 330.00p 5485
12/08/2020 335.00p 338.40p 330.00p 335.00p 1600
11/08/2020 333.00p 338.50p 326.00p 327.00p 16230
10/08/2020 333.00p 337.90p 327.50p 333.00p 3468
07/08/2020 333.00p 338.50p 327.50p 333.00p 11662
06/08/2020 333.00p 338.50p 333.00p 333.00p 3150
05/08/2020 333.00p 338.50p 327.50p 333.00p 1518
04/08/2020 330.00p 338.60p 327.00p 333.00p 9687
03/08/2020 330.00p 340.00p 320.00p 321.00p 9496
31/07/2020 330.00p 340.00p 324.10p 330.00p 357
30/07/2020 330.00p 330.00p 322.00p 330.00p 12424
29/07/2020 330.00p 330.00p 324.10p 330.00p 1088
28/07/2020 330.00p 340.00p 330.00p 330.00p 3568
24/07/2020 330.00p 330.00p 330.00p 330.00p 0
23/07/2020 336.00p 336.00p 324.00p 330.00p 1288
22/07/2020 336.00p 336.00p 334.00p 336.00p 624
21/07/2020 336.00p 348.00p 324.00p 336.00p 6350
20/07/2020 336.00p 336.00p 322.50p 336.00p 6061
17/07/2020 336.00p 336.00p 322.50p 336.00p 537
16/07/2020 336.00p 337.00p 334.00p 336.00p 8526
15/07/2020 336.00p 336.00p 322.50p 336.00p 2167
14/07/2020 336.00p 336.00p 322.50p 336.00p 3368
13/07/2020 336.00p 336.00p 336.00p 336.00p 0
10/07/2020 336.00p 336.00p 322.50p 336.00p 2076
09/07/2020 336.00p 350.00p 322.50p 336.00p 5012
08/07/2020 336.00p 336.00p 322.50p 336.00p 900
07/07/2020 336.00p 341.60p 322.50p 336.00p 3791
06/07/2020 340.00p 350.00p 322.00p 336.00p 11273
03/07/2020 344.00p 344.00p 340.00p 340.00p 0
02/07/2020 340.00p 349.80p 332.00p 344.00p 2650
01/07/2020 331.00p 340.00p 328.50p 340.00p 2780
30/06/2020 331.00p 340.00p 322.50p 331.00p 1867
29/06/2020 331.00p 331.00p 325.78p 331.00p 2720
26/06/2020 331.00p 340.00p 325.60p 331.00p 2695
25/06/2020 347.50p 353.80p 327.00p 331.00p 16393
24/06/2020 344.00p 354.85p 336.00p 347.50p 4413
23/06/2020 327.00p 354.00p 327.00p 344.00p 7481
22/06/2020 322.50p 335.00p 320.00p 326.00p 4461
19/06/2020 322.50p 323.92p 319.00p 322.50p 75859
18/06/2020 325.00p 327.00p 320.00p 322.50p 9496
17/06/2020 325.00p 329.00p 320.00p 325.00p 8318
16/06/2020 320.00p 330.00p 320.00p 325.00p 39580
15/06/2020 305.00p 324.00p 290.00p 317.00p 20301
12/06/2020 295.00p 317.00p 295.00p 309.00p 27928
11/06/2020 300.00p 310.00p 294.00p 295.00p 7264
10/06/2020 280.00p 310.00p 280.00p 300.00p 7507
09/06/2020 260.00p 290.00p 255.00p 280.00p 11816
08/06/2020 253.50p 257.00p 250.70p 257.00p 11156
05/06/2020 245.00p 257.00p 245.00p 253.50p 4728

*Close Price adjusted for both dividends and splits