The Character Group (CCT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2019 420.00p 440.00p 419.25p 420.00p 47679
28/08/2019 428.00p 428.00p 416.00p 420.00p 14322
27/08/2019 425.00p 427.00p 412.00p 420.00p 61596
23/08/2019 517.50p 520.00p 400.00p 425.00p 173217
22/08/2019 520.00p 531.00p 520.00p 525.00p 4605
21/08/2019 522.50p 530.00p 515.00p 520.00p 14137
20/08/2019 515.00p 525.00p 511.00p 522.50p 8621
19/08/2019 520.00p 520.00p 500.00p 515.00p 24768
16/08/2019 517.50p 525.00p 514.00p 520.00p 11977
15/08/2019 540.00p 540.00p 513.30p 517.50p 7565
14/08/2019 545.00p 549.00p 535.00p 540.00p 5269
13/08/2019 547.50p 550.00p 540.00p 545.00p 84011
12/08/2019 555.00p 555.00p 541.00p 547.50p 8709
09/08/2019 555.00p 556.00p 550.00p 555.00p 7658
08/08/2019 555.00p 555.00p 550.00p 555.00p 60780
07/08/2019 555.00p 557.50p 545.00p 555.00p 25180
06/08/2019 552.50p 556.70p 551.00p 555.00p 13266
05/08/2019 565.00p 565.00p 550.00p 552.50p 18596
02/08/2019 562.50p 570.00p 560.00p 565.00p 6576
01/08/2019 565.00p 567.00p 555.10p 565.00p 2710
31/07/2019 565.00p 570.00p 562.50p 565.00p 8861
30/07/2019 562.50p 574.90p 560.00p 565.00p 16901
29/07/2019 555.00p 570.00p 551.00p 562.50p 10395
26/07/2019 555.00p 558.00p 552.00p 555.00p 7622
25/07/2019 555.00p 560.00p 550.00p 555.00p 18235
24/07/2019 570.00p 579.90p 550.00p 555.00p 18023
23/07/2019 580.00p 585.00p 560.00p 570.00p 9919
22/07/2019 580.00p 590.00p 570.00p 580.00p 6073
19/07/2019 580.00p 585.00p 574.00p 580.00p 3236
18/07/2019 580.00p 588.00p 574.00p 580.00p 738
17/07/2019 580.00p 589.90p 570.00p 580.00p 7519
16/07/2019 580.00p 584.00p 570.10p 580.00p 7223
15/07/2019 580.00p 588.00p 575.10p 580.00p 15721
12/07/2019 577.50p 590.00p 572.00p 580.00p 13541
11/07/2019 572.50p 580.00p 568.00p 577.50p 5269
10/07/2019 580.00p 584.50p 576.00p 580.00p 9361
09/07/2019 580.00p 583.00p 576.00p 580.00p 9522
08/07/2019 580.00p 582.50p 576.00p 580.00p 21215
05/07/2019 580.00p 583.00p 575.00p 580.00p 514
04/07/2019 582.50p 588.12p 575.00p 580.00p 7750
03/07/2019 577.50p 590.00p 577.50p 582.50p 43154
02/07/2019 570.00p 590.00p 564.00p 577.50p 20327
01/07/2019 550.00p 570.00p 550.00p 565.00p 11199
28/06/2019 550.00p 559.00p 540.00p 550.00p 17005
27/06/2019 555.00p 563.00p 546.00p 550.00p 12722
26/06/2019 555.00p 562.00p 555.00p 555.00p 2989
25/06/2019 557.50p 565.00p 551.00p 555.00p 8615
24/06/2019 572.50p 578.00p 550.00p 557.50p 9008
21/06/2019 572.50p 578.50p 571.30p 572.50p 1729
20/06/2019 572.50p 579.85p 571.30p 572.50p 5216
19/06/2019 572.50p 590.00p 571.75p 572.50p 26829
18/06/2019 567.50p 585.00p 567.50p 572.50p 5229
17/06/2019 567.50p 575.00p 566.30p 567.50p 5660
14/06/2019 552.50p 575.00p 552.50p 567.50p 10951
13/06/2019 545.00p 560.00p 541.00p 552.50p 14572
12/06/2019 545.00p 550.00p 545.00p 545.00p 8048
11/06/2019 547.50p 551.55p 535.00p 545.00p 15229
10/06/2019 542.50p 555.00p 538.75p 547.50p 5471
07/06/2019 542.50p 550.00p 538.75p 542.50p 8495
06/06/2019 542.50p 548.50p 535.00p 542.50p 9307
05/06/2019 540.00p 547.00p 535.00p 542.50p 18018
04/06/2019 555.00p 555.00p 521.67p 540.00p 24351
03/06/2019 555.00p 565.00p 550.00p 555.00p 8541
31/05/2019 555.00p 564.00p 549.10p 555.00p 5395
30/05/2019 555.00p 565.00p 547.51p 555.00p 19656
29/05/2019 555.00p 562.97p 545.00p 555.00p 14892
28/05/2019 560.00p 567.00p 550.00p 555.00p 7344
24/05/2019 567.50p 570.00p 550.00p 560.00p 16853
23/05/2019 570.00p 575.00p 561.00p 567.50p 18042
22/05/2019 570.00p 579.90p 565.00p 570.00p 21436
21/05/2019 570.00p 580.00p 565.00p 570.00p 5131
20/05/2019 562.50p 570.00p 562.50p 570.00p 18503
17/05/2019 562.50p 565.00p 562.50p 562.50p 14049
16/05/2019 562.50p 565.00p 562.50p 562.50p 14137
15/05/2019 560.00p 565.13p 556.00p 562.50p 20169
14/05/2019 550.00p 560.00p 545.00p 560.00p 17037
13/05/2019 570.00p 574.00p 545.00p 550.00p 27182
10/05/2019 575.00p 575.00p 560.00p 570.00p 23529
09/05/2019 580.00p 600.00p 565.00p 575.00p 49642
08/05/2019 570.00p 577.50p 565.00p 575.00p 3103
07/05/2019 560.00p 580.00p 560.00p 570.00p 20434
03/05/2019 560.00p 570.00p 560.00p 560.00p 10469
02/05/2019 560.00p 569.90p 560.00p 560.00p 4646
01/05/2019 567.50p 575.00p 550.00p 560.00p 6128
30/04/2019 572.50p 573.00p 560.00p 570.00p 1535
29/04/2019 572.50p 572.50p 560.00p 572.50p 2493
26/04/2019 572.50p 575.50p 565.00p 572.50p 5320
25/04/2019 580.00p 585.50p 570.00p 580.00p 3117
24/04/2019 580.00p 585.00p 570.00p 570.00p 17935
23/04/2019 580.00p 588.47p 571.10p 580.00p 11005
18/04/2019 570.00p 590.00p 570.00p 580.00p 25815
17/04/2019 560.00p 572.00p 560.00p 570.00p 15183
16/04/2019 550.00p 560.00p 550.00p 560.00p 8606
15/04/2019 550.00p 560.00p 550.00p 550.00p 4250
12/04/2019 540.00p 558.00p 540.00p 550.00p 16488
11/04/2019 540.00p 550.00p 540.00p 540.00p 9095
10/04/2019 540.00p 550.00p 537.10p 540.00p 6365
09/04/2019 540.00p 549.90p 536.00p 540.00p 1261
08/04/2019 530.00p 545.00p 530.00p 540.00p 7302
05/04/2019 535.00p 540.00p 530.00p 530.00p 3555
04/04/2019 530.00p 540.00p 530.00p 535.00p 10311
03/04/2019 530.00p 535.00p 525.00p 530.00p 7124
02/04/2019 530.00p 540.00p 525.00p 530.00p 8145
01/04/2019 520.00p 530.00p 518.00p 530.00p 7027
29/03/2019 520.00p 530.00p 517.00p 522.00p 11194
28/03/2019 520.00p 524.00p 510.00p 520.00p 2113
27/03/2019 520.00p 524.00p 517.00p 520.00p 3442
26/03/2019 520.00p 530.00p 510.00p 520.00p 15174
25/03/2019 520.00p 520.00p 510.00p 520.00p 6194
22/03/2019 520.00p 524.90p 510.00p 520.00p 9264
21/03/2019 530.00p 530.00p 515.00p 520.00p 7511
20/03/2019 530.00p 538.00p 520.00p 530.00p 16959
19/03/2019 530.00p 535.00p 519.67p 530.00p 7452
18/03/2019 530.00p 539.90p 522.00p 530.00p 1922
15/03/2019 540.00p 540.00p 520.00p 530.00p 16484
14/03/2019 540.00p 544.50p 530.00p 540.00p 4210
13/03/2019 542.00p 545.00p 530.00p 540.00p 3097
12/03/2019 542.00p 548.00p 534.00p 542.00p 5600
11/03/2019 542.00p 548.00p 542.00p 542.00p 4980
08/03/2019 544.00p 552.00p 533.45p 542.00p 7767
07/03/2019 544.00p 553.00p 538.00p 544.00p 1954
06/03/2019 544.00p 553.00p 538.00p 544.00p 5596
05/03/2019 544.00p 552.00p 534.00p 540.00p 16463
04/03/2019 544.00p 552.00p 534.00p 544.00p 20722
01/03/2019 544.00p 548.00p 534.50p 544.00p 3821
28/02/2019 544.00p 547.00p 534.00p 544.00p 3155
27/02/2019 544.00p 547.00p 534.00p 544.00p 7481
26/02/2019 544.00p 548.00p 534.00p 544.00p 4914
25/02/2019 544.00p 550.00p 536.50p 544.00p 4419
22/02/2019 544.00p 550.00p 536.00p 544.00p 9494
21/02/2019 544.00p 544.00p 536.00p 544.00p 7252
20/02/2019 540.00p 550.00p 530.00p 544.00p 5641
19/02/2019 540.00p 550.00p 535.00p 540.00p 15044
18/02/2019 546.00p 546.00p 535.00p 540.00p 3836
15/02/2019 546.00p 552.00p 538.00p 546.00p 19531
14/02/2019 546.00p 549.00p 546.00p 546.00p 3200
13/02/2019 546.00p 556.00p 536.00p 546.00p 18772
12/02/2019 540.00p 556.00p 540.00p 546.00p 4872
11/02/2019 540.00p 547.00p 531.00p 540.00p 10068
08/02/2019 540.00p 547.00p 537.50p 540.00p 2694
07/02/2019 540.00p 550.00p 536.00p 540.00p 18777
06/02/2019 542.00p 550.00p 535.10p 540.00p 16914
05/02/2019 530.00p 547.00p 523.00p 542.00p 5964
04/02/2019 530.00p 540.00p 530.00p 532.00p 6056
01/02/2019 530.00p 540.00p 525.00p 530.00p 18949
31/01/2019 530.00p 540.00p 527.00p 530.00p 10035
30/01/2019 530.00p 540.00p 523.00p 530.00p 9062
29/01/2019 530.00p 540.00p 520.00p 530.00p 17139
28/01/2019 530.00p 540.00p 525.00p 530.00p 9217
25/01/2019 530.00p 538.00p 522.00p 530.00p 17621
24/01/2019 536.00p 546.00p 526.00p 530.00p 9370
23/01/2019 540.00p 545.00p 530.00p 536.00p 6919
22/01/2019 530.00p 545.00p 530.00p 540.00p 11921
21/01/2019 535.00p 538.00p 520.00p 530.00p 12050
18/01/2019 530.00p 540.00p 525.00p 535.00p 13676
17/01/2019 522.00p 529.00p 515.00p 522.00p 5539
16/01/2019 522.00p 522.00p 514.50p 522.00p 116259
15/01/2019 522.00p 525.00p 514.00p 522.00p 9464
14/01/2019 520.00p 530.00p 515.00p 522.00p 39487
11/01/2019 520.00p 520.00p 510.00p 510.00p 2856
10/01/2019 519.00p 530.00p 510.00p 520.00p 5745
09/01/2019 514.00p 528.00p 510.00p 524.00p 14554
08/01/2019 524.00p 524.00p 510.00p 514.00p 6059
07/01/2019 524.00p 534.00p 514.00p 524.00p 20087
04/01/2019 518.00p 533.00p 510.00p 527.00p 8698
03/01/2019 540.00p 548.00p 518.00p 518.00p 17416
02/01/2019 540.00p 560.00p 535.00p 550.00p 23522
31/12/2018 540.00p 547.00p 540.00p 540.00p 2994
28/12/2018 540.00p 547.00p 535.00p 540.00p 1583
27/12/2018 540.00p 547.00p 540.00p 540.00p 1119
24/12/2018 540.00p 540.00p 532.00p 540.00p 300
21/12/2018 540.00p 548.00p 532.00p 540.00p 2066
20/12/2018 536.00p 540.00p 533.00p 540.00p 8346
19/12/2018 536.00p 539.00p 528.50p 536.00p 5106
18/12/2018 536.00p 540.00p 526.00p 536.00p 5446
17/12/2018 533.00p 545.00p 532.00p 536.00p 5471
14/12/2018 526.00p 545.00p 518.00p 533.00p 71694
13/12/2018 520.00p 535.00p 516.00p 526.00p 6647
12/12/2018 520.00p 540.00p 517.00p 530.00p 15748
11/12/2018 520.00p 528.00p 513.00p 520.00p 3728
10/12/2018 520.00p 530.00p 510.00p 520.00p 9451
07/12/2018 519.00p 530.00p 519.00p 519.00p 11854
06/12/2018 519.00p 528.00p 519.00p 519.00p 6930
05/12/2018 517.00p 528.00p 517.00p 519.00p 7540
04/12/2018 516.00p 524.00p 516.00p 517.00p 6409
03/12/2018 516.00p 522.00p 516.00p 516.00p 4683
30/11/2018 516.00p 522.00p 515.55p 516.00p 6351
29/11/2018 508.00p 520.00p 506.80p 515.00p 27523
28/11/2018 493.00p 502.00p 490.00p 495.00p 11887
27/11/2018 482.50p 500.00p 481.00p 500.00p 9153
26/11/2018 477.50p 490.00p 477.50p 482.50p 5137
23/11/2018 470.00p 483.50p 470.00p 477.50p 7048
22/11/2018 467.50p 483.20p 467.50p 470.00p 55000
21/11/2018 472.50p 472.50p 460.00p 467.50p 54699
20/11/2018 496.00p 496.00p 470.00p 472.50p 36387
19/11/2018 496.00p 498.00p 496.00p 496.00p 23930
16/11/2018 500.00p 500.00p 486.00p 496.00p 4165
15/11/2018 500.00p 507.00p 500.00p 500.00p 6027
14/11/2018 500.00p 500.00p 489.65p 500.00p 8170
13/11/2018 500.00p 508.00p 494.12p 500.00p 15582

*Close Price adjusted for both dividends and splits