Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/04/2019 96.00p 96.50p 95.90p 96.50p 7250
05/04/2019 98.00p 98.00p 94.00p 96.00p 2000
04/04/2019 98.00p 98.00p 94.00p 98.00p 3441
03/04/2019 96.00p 97.00p 90.00p 97.00p 9690
02/04/2019 96.00p 97.00p 96.00p 96.00p 1688
01/04/2019 101.50p 101.50p 92.40p 96.00p 5609
29/03/2019 101.00p 102.50p 101.00p 101.50p 7378
28/03/2019 101.00p 101.95p 101.00p 101.00p 25
27/03/2019 101.00p 101.00p 101.00p 101.00p 0
26/03/2019 101.50p 101.50p 98.00p 101.00p 6294
25/03/2019 101.50p 101.50p 101.50p 101.50p 0
22/03/2019 101.50p 101.50p 101.50p 101.50p 0
21/03/2019 101.50p 101.50p 101.50p 101.50p 0
20/03/2019 101.50p 101.50p 98.00p 101.50p 8376
19/03/2019 101.50p 102.50p 98.00p 101.50p 2816
18/03/2019 101.50p 102.75p 101.50p 101.50p 1000
15/03/2019 101.50p 101.50p 98.00p 101.50p 2835
14/03/2019 101.50p 103.00p 101.50p 101.50p 1014
13/03/2019 102.50p 104.00p 101.50p 101.50p 210000
12/03/2019 99.00p 102.50p 99.00p 102.50p 3700
11/03/2019 101.00p 101.00p 99.00p 99.00p 1640
08/03/2019 101.00p 104.00p 101.00p 101.00p 4807
07/03/2019 102.00p 104.00p 101.00p 101.00p 2000
06/03/2019 103.50p 107.00p 100.00p 102.50p 7681
05/03/2019 110.00p 112.00p 100.02p 103.50p 19988
04/03/2019 120.50p 120.50p 110.00p 110.00p 9192
01/03/2019 124.00p 125.00p 120.00p 120.50p 9000
28/02/2019 124.00p 124.00p 120.00p 124.00p 2500
27/02/2019 124.00p 128.00p 120.00p 124.00p 6500
26/02/2019 124.00p 124.00p 120.00p 124.00p 1703
25/02/2019 124.00p 124.00p 121.00p 124.00p 2701
22/02/2019 121.50p 125.00p 121.50p 124.00p 3000
21/02/2019 121.50p 121.50p 121.50p 121.50p 0
20/02/2019 122.50p 122.50p 120.00p 121.50p 3294
19/02/2019 124.00p 124.00p 120.02p 122.50p 3500
18/02/2019 124.00p 125.00p 124.00p 124.00p 3600
15/02/2019 124.00p 124.00p 120.00p 124.00p 2500
14/02/2019 125.00p 128.00p 120.02p 124.00p 1183
13/02/2019 125.00p 125.00p 125.00p 125.00p 0
12/02/2019 125.00p 129.00p 125.00p 125.00p 2317
11/02/2019 125.00p 125.00p 120.00p 125.00p 8465
08/02/2019 125.00p 130.00p 121.00p 125.00p 4547
07/02/2019 125.00p 125.00p 122.00p 125.00p 1000
06/02/2019 125.00p 130.00p 121.00p 125.00p 1376
05/02/2019 116.00p 130.00p 116.00p 125.00p 13045
04/02/2019 114.00p 120.00p 114.00p 116.00p 4730
01/02/2019 113.00p 116.00p 112.02p 114.00p 5648
31/01/2019 111.00p 116.00p 111.00p 113.00p 4300
30/01/2019 107.50p 113.00p 107.50p 111.00p 4769
29/01/2019 104.00p 111.94p 104.00p 107.50p 5000
28/01/2019 104.00p 106.50p 104.00p 104.00p 3745
25/01/2019 104.00p 104.00p 104.00p 104.00p 0
24/01/2019 104.00p 104.00p 104.00p 104.00p 0
23/01/2019 104.00p 104.00p 100.00p 104.00p 5002
22/01/2019 100.00p 104.00p 99.95p 104.00p 7421
21/01/2019 100.00p 100.00p 100.00p 100.00p 0
18/01/2019 100.00p 100.00p 100.00p 100.00p 0
17/01/2019 100.00p 100.00p 99.95p 100.00p 5002
16/01/2019 100.00p 100.00p 100.00p 100.00p 0
15/01/2019 100.00p 100.00p 100.00p 100.00p 0
14/01/2019 100.00p 100.00p 100.00p 100.00p 0
11/01/2019 100.00p 100.00p 100.00p 100.00p 0
10/01/2019 100.00p 100.00p 99.98p 100.00p 1989
09/01/2019 100.00p 100.00p 100.00p 100.00p 0
08/01/2019 100.00p 100.00p 100.00p 100.00p 0
07/01/2019 98.00p 100.25p 98.00p 100.00p 5000
04/01/2019 93.50p 98.00p 93.50p 98.00p 12300
03/01/2019 93.50p 93.50p 93.50p 93.50p 0
02/01/2019 93.50p 95.60p 93.50p 93.50p 190
31/12/2018 93.50p 93.50p 93.50p 93.50p 0
28/12/2018 93.50p 93.50p 93.50p 93.50p 0
27/12/2018 93.50p 93.50p 93.50p 93.50p 0
24/12/2018 93.50p 95.00p 93.50p 93.50p 0
21/12/2018 93.50p 93.50p 93.50p 93.50p 0
20/12/2018 96.50p 96.50p 90.00p 93.50p 10383
19/12/2018 99.00p 99.00p 99.00p 99.00p 0
18/12/2018 99.00p 99.00p 99.00p 99.00p 0
17/12/2018 99.00p 99.00p 99.00p 99.00p 0
14/12/2018 99.00p 99.00p 99.00p 99.00p 0
13/12/2018 99.00p 101.00p 99.00p 99.00p 48
12/12/2018 97.50p 99.00p 95.02p 99.00p 3146
11/12/2018 96.50p 96.50p 93.02p 96.50p 1036
10/12/2018 99.00p 99.00p 93.02p 96.50p 6292
07/12/2018 106.00p 106.00p 98.00p 99.00p 4113
06/12/2018 106.00p 106.00p 106.00p 106.00p 0
05/12/2018 106.00p 106.00p 106.00p 106.00p 0
04/12/2018 106.00p 106.00p 102.02p 106.00p 669
03/12/2018 100.50p 106.00p 100.50p 106.00p 10000
30/11/2018 100.50p 102.95p 100.50p 100.50p 112
29/11/2018 100.50p 100.50p 100.50p 100.50p 0
28/11/2018 100.50p 100.50p 100.50p 100.50p 0
27/11/2018 100.00p 100.50p 100.00p 100.50p 19230
26/11/2018 100.00p 100.00p 100.00p 100.00p 0
23/11/2018 100.50p 102.50p 97.00p 100.00p 3495
22/11/2018 104.00p 104.00p 98.00p 100.50p 15239
21/11/2018 105.00p 105.00p 100.00p 104.00p 3750
20/11/2018 105.50p 105.50p 103.00p 105.00p 3250
19/11/2018 107.50p 109.00p 103.00p 105.50p 4609
16/11/2018 107.50p 109.00p 103.00p 107.50p 4271
15/11/2018 109.00p 109.00p 103.00p 107.50p 5704
14/11/2018 108.00p 109.00p 108.00p 109.00p 2000
13/11/2018 109.00p 109.00p 105.00p 106.50p 1052
12/11/2018 109.00p 109.00p 109.00p 109.00p 0
09/11/2018 109.00p 109.00p 109.00p 109.00p 0
08/11/2018 109.00p 109.00p 109.00p 109.00p 0
07/11/2018 109.00p 110.20p 105.02p 109.00p 171
06/11/2018 109.00p 109.00p 109.00p 109.00p 0
05/11/2018 109.00p 109.00p 109.00p 109.00p 0
02/11/2018 109.00p 109.00p 109.00p 109.00p 0
01/11/2018 109.00p 109.00p 105.02p 109.00p 3587
31/10/2018 110.50p 110.50p 105.00p 109.00p 3574
30/10/2018 110.50p 110.50p 108.00p 110.50p 1614
29/10/2018 110.50p 110.50p 108.00p 110.50p 1848
26/10/2018 110.50p 110.50p 110.50p 110.50p 20000
25/10/2018 110.50p 110.50p 108.02p 110.50p 100
24/10/2018 110.50p 112.00p 110.50p 110.50p 881
23/10/2018 110.50p 112.25p 108.02p 110.50p 5401
22/10/2018 107.50p 110.50p 107.50p 110.50p 8638
19/10/2018 106.50p 108.60p 106.50p 106.50p 165
18/10/2018 106.50p 106.50p 106.50p 106.50p 0
17/10/2018 106.50p 106.50p 103.02p 106.50p 3000
16/10/2018 106.50p 106.50p 106.50p 106.50p 0
15/10/2018 110.50p 110.50p 103.00p 106.50p 11982
12/10/2018 110.50p 112.00p 110.50p 110.50p 496
11/10/2018 112.50p 115.00p 105.00p 110.50p 5737
10/10/2018 114.00p 116.00p 114.00p 114.00p 50
09/10/2018 116.00p 116.00p 112.00p 116.00p 2000
08/10/2018 117.50p 117.50p 112.50p 116.00p 3500
05/10/2018 118.50p 118.50p 115.02p 117.50p 2000
04/10/2018 118.50p 118.50p 115.17p 118.50p 20
03/10/2018 119.50p 119.75p 117.02p 119.50p 6250
02/10/2018 118.50p 120.00p 118.50p 119.50p 4000
01/10/2018 117.00p 119.00p 117.00p 118.50p 8795
28/09/2018 117.00p 119.00p 117.00p 117.00p 1008
27/09/2018 119.50p 120.00p 114.02p 117.00p 5252
26/09/2018 121.50p 122.50p 117.00p 120.50p 5020
25/09/2018 121.50p 123.00p 121.50p 121.50p 7861
24/09/2018 125.00p 127.35p 118.00p 121.50p 12771
21/09/2018 125.00p 125.00p 125.00p 125.00p 0
20/09/2018 125.00p 125.00p 122.00p 125.00p 2712
19/09/2018 125.00p 127.40p 122.00p 125.00p 6560
18/09/2018 132.50p 132.50p 120.02p 125.00p 29650
17/09/2018 132.00p 139.00p 130.00p 132.50p 33319
14/09/2018 131.00p 131.00p 131.00p 131.00p 0
13/09/2018 131.00p 131.00p 128.00p 131.00p 800
12/09/2018 131.00p 134.00p 131.00p 131.00p 150
11/09/2018 128.50p 134.00p 128.00p 131.00p 9477
10/09/2018 127.50p 130.00p 127.50p 128.50p 3249
07/09/2018 124.50p 129.00p 124.50p 127.50p 7842
06/09/2018 122.50p 125.00p 122.50p 124.50p 14426
05/09/2018 121.00p 123.80p 121.00p 122.50p 5117
04/09/2018 121.00p 121.00p 121.00p 121.00p 0
03/09/2018 121.00p 123.95p 117.00p 121.00p 16195
31/08/2018 121.50p 121.50p 118.54p 121.00p 3861
30/08/2018 122.50p 124.00p 120.02p 121.50p 3466
29/08/2018 119.50p 124.10p 119.50p 122.50p 3481
28/08/2018 118.50p 120.00p 118.50p 119.50p 10408
24/08/2018 118.50p 120.00p 118.00p 118.50p 7328
23/08/2018 125.50p 125.50p 117.30p 118.50p 11750
22/08/2018 125.00p 127.95p 125.00p 125.50p 5209
21/08/2018 125.00p 125.00p 124.50p 125.00p 2500
20/08/2018 125.00p 125.00p 125.00p 125.00p 0
17/08/2018 125.00p 125.00p 122.00p 125.00p 4448
16/08/2018 125.50p 125.50p 125.00p 125.00p 0
15/08/2018 125.50p 125.50p 124.50p 125.50p 2000
14/08/2018 127.00p 127.00p 120.02p 125.50p 16500
13/08/2018 126.50p 127.70p 120.02p 127.00p 8413
10/08/2018 123.50p 131.95p 120.80p 126.50p 22776
09/08/2018 141.00p 141.80p 126.00p 126.00p 19827
08/08/2018 141.00p 141.00p 137.02p 141.00p 368
07/08/2018 137.00p 144.00p 137.00p 141.00p 7835
06/08/2018 137.00p 137.00p 137.00p 137.00p 0
03/08/2018 140.50p 140.50p 136.00p 137.00p 4500
02/08/2018 140.50p 140.50p 137.60p 140.50p 4400
01/08/2018 139.50p 140.50p 139.50p 140.50p 10000
31/07/2018 139.50p 139.50p 136.02p 139.50p 7
30/07/2018 140.00p 140.00p 139.50p 139.50p 0
27/07/2018 140.00p 141.20p 136.00p 140.00p 1361
26/07/2018 143.50p 143.50p 136.00p 140.00p 7600
25/07/2018 147.50p 149.98p 140.00p 143.50p 7606
24/07/2018 147.50p 147.50p 145.02p 147.50p 585
23/07/2018 153.50p 153.50p 145.00p 147.50p 8014
20/07/2018 153.50p 155.25p 150.02p 153.50p 380
19/07/2018 153.50p 153.50p 150.02p 153.50p 500
18/07/2018 154.00p 154.00p 150.02p 153.50p 5686
17/07/2018 154.00p 154.00p 154.00p 154.00p 0
16/07/2018 154.00p 154.00p 154.00p 154.00p 0
13/07/2018 154.00p 154.00p 154.00p 154.00p 0
12/07/2018 154.00p 156.80p 150.02p 154.00p 3803
11/07/2018 154.00p 154.00p 150.02p 154.00p 4192
10/07/2018 154.00p 155.00p 150.02p 154.00p 5536
09/07/2018 158.50p 159.00p 154.00p 154.00p 648
06/07/2018 158.50p 159.00p 158.50p 158.50p 39
05/07/2018 160.00p 160.00p 155.02p 158.50p 1055
04/07/2018 160.00p 162.95p 160.00p 160.00p 100
03/07/2018 160.00p 160.00p 155.00p 160.00p 4590
02/07/2018 160.00p 160.00p 156.50p 160.00p 720
29/06/2018 156.00p 164.00p 153.60p 160.00p 11621
28/06/2018 156.00p 159.00p 153.60p 156.00p 2402
27/06/2018 156.00p 159.00p 153.60p 156.00p 1556

*Close Price adjusted for both dividends and splits