Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/05/2017 85.50p 89.00p 85.50p 85.50p 4506
04/05/2017 85.50p 85.50p 83.55p 85.50p 2000
03/05/2017 85.50p 85.50p 83.55p 85.50p 4022
02/05/2017 85.50p 85.50p 85.50p 85.50p 0
28/04/2017 85.50p 85.50p 83.55p 85.50p 12000
27/04/2017 82.50p 86.00p 82.50p 85.50p 5097
26/04/2017 81.50p 85.00p 81.50p 82.50p 6726
25/04/2017 81.50p 81.50p 79.00p 81.50p 1462
24/04/2017 78.50p 82.00p 78.50p 81.50p 4424
21/04/2017 78.50p 78.50p 78.50p 78.50p 0
20/04/2017 78.50p 81.00p 78.50p 78.50p 17267
19/04/2017 76.50p 78.00p 75.00p 77.00p 7677
18/04/2017 78.50p 80.00p 76.50p 76.50p 30753
13/04/2017 78.50p 78.50p 76.55p 78.50p 711
12/04/2017 78.50p 82.00p 77.50p 78.50p 4703
11/04/2017 77.00p 82.00p 77.00p 78.50p 10255
10/04/2017 77.00p 79.00p 77.00p 77.00p 9449
07/04/2017 77.00p 78.80p 75.00p 77.00p 81761
06/04/2017 77.00p 77.90p 77.00p 77.00p 30
05/04/2017 77.00p 77.90p 77.00p 77.00p 3089
04/04/2017 77.00p 77.96p 75.00p 77.00p 35771
03/04/2017 77.00p 78.60p 75.00p 77.00p 23200
31/03/2017 77.50p 79.40p 72.00p 77.00p 53968
30/03/2017 78.00p 78.00p 75.50p 77.50p 10000
29/03/2017 78.00p 80.95p 75.30p 78.00p 31658
28/03/2017 81.50p 82.00p 75.30p 78.00p 27638
27/03/2017 86.50p 86.50p 80.00p 81.50p 29514
24/03/2017 87.50p 87.50p 81.00p 86.50p 80325
23/03/2017 89.50p 89.50p 85.00p 87.50p 11311
22/03/2017 89.50p 92.88p 86.25p 89.50p 8725
21/03/2017 89.50p 89.50p 86.00p 89.50p 5029
20/03/2017 89.50p 90.00p 89.50p 89.50p 11400
17/03/2017 89.50p 89.50p 86.00p 89.50p 505
16/03/2017 89.50p 90.00p 86.25p 89.50p 24903
15/03/2017 89.50p 93.00p 86.00p 89.50p 9819
14/03/2017 87.50p 90.00p 87.50p 89.50p 15947
13/03/2017 88.50p 90.00p 85.00p 87.50p 7694
10/03/2017 88.50p 88.50p 84.97p 88.50p 3391
09/03/2017 88.50p 88.50p 88.50p 88.50p 0
08/03/2017 87.50p 89.00p 87.50p 88.50p 7289
07/03/2017 89.50p 90.00p 87.50p 87.50p 1026
06/03/2017 82.50p 89.50p 80.15p 89.50p 38211
03/03/2017 86.00p 86.00p 80.00p 82.50p 10913
02/03/2017 93.00p 93.00p 85.50p 86.00p 26837
01/03/2017 92.50p 93.94p 90.00p 93.00p 11441
28/02/2017 94.00p 95.00p 90.00p 92.50p 13930
27/02/2017 94.00p 94.00p 94.00p 94.00p 0
24/02/2017 94.00p 94.00p 94.00p 94.00p 0
23/02/2017 94.00p 94.00p 91.65p 94.00p 3290
22/02/2017 94.00p 94.00p 91.60p 94.00p 5750
21/02/2017 91.50p 95.00p 90.50p 94.00p 13349
20/02/2017 91.00p 94.20p 91.00p 91.50p 40
17/02/2017 91.00p 91.00p 91.00p 91.00p 0
16/02/2017 91.00p 91.00p 91.00p 91.00p 0
15/02/2017 91.00p 94.50p 91.00p 91.00p 161140
14/02/2017 91.00p 91.00p 89.00p 91.00p 651
13/02/2017 87.50p 95.00p 86.25p 91.00p 5146
10/02/2017 86.00p 87.50p 86.00p 87.50p 0
09/02/2017 87.00p 89.20p 84.11p 86.00p 2430
08/02/2017 87.00p 90.20p 83.00p 87.00p 21548
07/02/2017 86.00p 89.20p 82.00p 87.00p 28662
06/02/2017 86.00p 89.95p 83.00p 86.00p 21900
03/02/2017 86.00p 89.95p 82.80p 86.00p 18558
02/02/2017 86.00p 86.00p 86.00p 86.00p 0
01/02/2017 86.00p 90.00p 83.10p 86.00p 8319
31/01/2017 86.00p 90.00p 86.00p 86.00p 1050
30/01/2017 86.00p 90.00p 86.00p 86.00p 71
27/01/2017 88.00p 92.00p 86.00p 86.00p 8017
26/01/2017 88.00p 88.00p 88.00p 88.00p 0
25/01/2017 89.00p 89.00p 85.00p 88.00p 1500
24/01/2017 89.00p 89.00p 89.00p 89.00p 0
23/01/2017 89.00p 89.00p 89.00p 89.00p 0
20/01/2017 89.00p 89.00p 87.00p 89.00p 1000
19/01/2017 89.00p 92.00p 89.00p 89.00p 45
18/01/2017 89.00p 89.00p 89.00p 89.00p 0
17/01/2017 89.00p 89.00p 89.00p 89.00p 90000
16/01/2017 88.50p 92.00p 88.50p 89.00p 210
13/01/2017 88.50p 91.50p 88.50p 88.50p 7464
12/01/2017 88.50p 90.50p 85.00p 88.50p 8322
11/01/2017 88.50p 90.50p 86.00p 88.50p 24784
10/01/2017 83.50p 89.90p 83.50p 88.50p 31076
09/01/2017 82.50p 85.00p 82.00p 83.50p 70505
06/01/2017 83.00p 84.00p 78.60p 82.50p 38812
05/01/2017 83.00p 84.00p 81.00p 83.00p 21663
04/01/2017 83.00p 84.00p 83.00p 83.00p 2400
03/01/2017 83.00p 84.00p 83.00p 83.00p 2018
30/12/2016 83.00p 84.00p 81.10p 83.00p 15076
29/12/2016 83.00p 83.00p 81.00p 83.00p 5000
28/12/2016 83.00p 83.00p 81.75p 83.00p 2423
23/12/2016 84.50p 84.50p 81.00p 83.00p 35000
22/12/2016 81.00p 85.00p 78.00p 84.50p 8224
21/12/2016 78.50p 84.40p 77.25p 81.00p 9442
20/12/2016 82.50p 85.00p 78.50p 78.50p 30300
19/12/2016 84.00p 86.40p 80.00p 82.50p 27925
16/12/2016 84.00p 84.00p 84.00p 84.00p 0
15/12/2016 84.00p 87.00p 84.00p 84.00p 1183
14/12/2016 87.50p 87.50p 82.00p 84.00p 10635
13/12/2016 87.50p 87.50p 87.50p 87.50p 0
12/12/2016 87.50p 90.00p 87.50p 87.50p 488
09/12/2016 87.50p 87.50p 87.50p 87.50p 0
08/12/2016 86.50p 89.00p 86.50p 87.50p 12739
07/12/2016 87.50p 87.50p 83.00p 86.50p 5816
06/12/2016 87.50p 87.50p 87.50p 87.50p 0
05/12/2016 89.00p 89.70p 85.00p 87.50p 19551
02/12/2016 89.00p 89.00p 89.00p 89.00p 0
01/12/2016 87.50p 89.75p 85.00p 89.00p 15865
30/11/2016 89.00p 92.00p 85.00p 87.50p 12526
29/11/2016 89.00p 92.00p 89.00p 89.00p 17
28/11/2016 89.50p 92.00p 87.00p 89.00p 19209
25/11/2016 89.50p 89.50p 89.50p 89.50p 0
24/11/2016 89.50p 89.50p 89.50p 89.50p 0
23/11/2016 89.50p 92.00p 86.00p 89.50p 5756
22/11/2016 88.50p 91.00p 88.50p 89.50p 3296
21/11/2016 88.50p 91.00p 85.00p 88.50p 1501
18/11/2016 88.50p 89.00p 88.50p 88.50p 11222
17/11/2016 88.50p 88.50p 88.50p 88.50p 0
16/11/2016 88.50p 91.00p 88.50p 88.50p 1038
15/11/2016 88.50p 88.50p 88.50p 88.50p 0
14/11/2016 88.50p 88.50p 85.50p 88.50p 15000
11/11/2016 88.50p 92.00p 85.50p 88.50p 28792
10/11/2016 90.00p 90.00p 88.50p 88.50p 5000
09/11/2016 90.00p 94.00p 85.00p 90.00p 26359
08/11/2016 87.50p 92.00p 87.00p 90.00p 21589
07/11/2016 89.50p 89.50p 85.00p 87.50p 4876
04/11/2016 91.50p 91.50p 88.00p 89.50p 31500
03/11/2016 91.50p 94.50p 89.30p 91.50p 44730
02/11/2016 91.50p 91.50p 91.50p 91.50p 0
01/11/2016 91.50p 91.50p 90.75p 91.50p 10000
31/10/2016 91.50p 93.50p 90.75p 91.50p 7810
28/10/2016 91.50p 91.50p 91.50p 91.50p 0
27/10/2016 91.50p 92.70p 90.00p 91.50p 20017
26/10/2016 91.50p 91.50p 90.75p 91.50p 3273
25/10/2016 91.50p 91.50p 90.75p 91.50p 7211
24/10/2016 92.50p 93.00p 91.25p 91.50p 13864
21/10/2016 92.50p 93.12p 91.25p 92.50p 4114
20/10/2016 92.50p 92.50p 91.25p 92.50p 2037
19/10/2016 92.50p 93.12p 92.50p 92.50p 12538
18/10/2016 92.50p 93.12p 92.50p 92.50p 5341
17/10/2016 92.50p 93.50p 91.25p 92.50p 3816
14/10/2016 92.50p 93.35p 92.50p 92.50p 13
13/10/2016 93.50p 93.50p 90.00p 92.50p 10000
12/10/2016 93.50p 97.00p 90.50p 93.50p 37800
11/10/2016 93.50p 93.50p 92.10p 93.50p 637
10/10/2016 93.50p 97.00p 92.12p 93.50p 8868
07/10/2016 93.50p 93.50p 92.12p 93.50p 1500
06/10/2016 93.50p 96.30p 92.10p 93.50p 204
05/10/2016 93.50p 93.50p 93.50p 93.50p 0
04/10/2016 92.50p 95.00p 91.75p 93.50p 9212
03/10/2016 91.00p 94.00p 91.00p 92.50p 10000
30/09/2016 88.50p 92.00p 88.50p 91.00p 16339
29/09/2016 88.50p 92.00p 88.50p 88.50p 6017
28/09/2016 87.50p 92.00p 87.50p 88.50p 16500
27/09/2016 87.50p 87.50p 87.50p 87.50p 0
26/09/2016 87.50p 88.50p 85.00p 87.50p 17921
23/09/2016 87.50p 87.50p 85.50p 87.50p 4377
22/09/2016 87.50p 87.50p 87.50p 87.50p 0
21/09/2016 87.50p 89.25p 85.00p 87.50p 41421
20/09/2016 87.50p 87.50p 87.50p 87.50p 0
19/09/2016 87.50p 89.70p 87.50p 87.50p 8000
16/09/2016 87.50p 87.50p 87.50p 87.50p 0
15/09/2016 87.50p 90.00p 85.50p 87.50p 40253
14/09/2016 87.50p 90.00p 87.00p 87.50p 16590
13/09/2016 87.50p 90.00p 87.00p 87.50p 26000
12/09/2016 87.50p 87.50p 87.50p 87.50p 0
09/09/2016 87.50p 89.00p 85.00p 87.50p 5308
08/09/2016 87.50p 87.50p 87.50p 87.50p 0
07/09/2016 87.50p 89.50p 86.00p 87.50p 10054
06/09/2016 87.50p 89.50p 87.50p 87.50p 635
05/09/2016 86.50p 90.00p 85.00p 87.50p 16216
02/09/2016 84.00p 86.50p 83.83p 86.50p 37092
01/09/2016 84.00p 84.00p 83.00p 84.00p 14461
31/08/2016 84.00p 85.00p 84.00p 84.00p 2991
30/08/2016 84.00p 85.00p 84.00p 84.00p 2444
26/08/2016 84.00p 84.00p 84.00p 84.00p 0
25/08/2016 84.00p 84.00p 83.00p 84.00p 10000
24/08/2016 84.00p 85.00p 83.00p 84.00p 5127
23/08/2016 83.50p 85.00p 83.00p 84.00p 8313
22/08/2016 83.50p 84.70p 83.50p 83.50p 590
19/08/2016 82.50p 85.00p 82.50p 83.50p 7557
18/08/2016 81.00p 85.00p 81.00p 82.50p 6902
17/08/2016 79.00p 82.50p 79.00p 79.50p 1000
16/08/2016 79.00p 80.00p 78.40p 79.00p 2500
15/08/2016 79.00p 79.00p 78.66p 79.00p 15024
12/08/2016 78.50p 81.00p 78.50p 79.00p 22965
11/08/2016 76.50p 78.40p 76.50p 77.50p 12755
10/08/2016 76.50p 76.50p 76.50p 76.50p 0
09/08/2016 76.50p 76.50p 76.50p 76.50p 0
08/08/2016 75.00p 78.40p 73.00p 76.50p 3235
05/08/2016 75.00p 76.40p 75.00p 75.00p 1544
04/08/2016 75.00p 76.40p 75.00p 75.00p 730
03/08/2016 75.00p 76.40p 75.00p 75.00p 2128
02/08/2016 77.50p 77.50p 71.00p 75.00p 62974
01/08/2016 77.50p 79.40p 75.00p 77.50p 3280
29/07/2016 77.50p 79.40p 75.00p 77.50p 12472
28/07/2016 77.50p 79.50p 77.50p 77.50p 312
27/07/2016 76.50p 76.50p 76.50p 76.50p 0
26/07/2016 76.50p 76.50p 76.50p 76.50p 0
25/07/2016 76.50p 80.00p 73.00p 76.50p 2776
22/07/2016 76.50p 76.50p 76.50p 76.50p 0
21/07/2016 76.50p 79.00p 76.50p 76.50p 7191

*Close Price adjusted for both dividends and splits