Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2015 127.50p 129.00p 127.50p 129.00p 5360
15/10/2015 126.00p 129.00p 126.00p 126.00p 389
14/10/2015 126.00p 126.00p 125.00p 126.00p 10097
13/10/2015 128.50p 128.50p 125.00p 126.00p 1160
12/10/2015 130.00p 130.00p 123.00p 128.50p 5000
09/10/2015 131.00p 132.00p 127.00p 130.00p 2900
08/10/2015 132.50p 132.50p 127.00p 131.00p 13000
07/10/2015 132.50p 133.35p 132.50p 132.50p 2500
06/10/2015 132.50p 135.00p 132.50p 132.50p 0
05/10/2015 132.50p 132.50p 132.50p 132.50p 0
02/10/2015 131.00p 132.50p 131.00p 132.50p 5000
01/10/2015 133.00p 133.00p 131.00p 131.00p 7836
30/09/2015 133.00p 135.00p 132.50p 133.00p 1762
29/09/2015 133.00p 135.00p 133.00p 133.00p 12
28/09/2015 137.50p 139.50p 131.00p 133.00p 15575
25/09/2015 138.50p 140.60p 135.00p 137.50p 2183
24/09/2015 138.50p 138.50p 138.50p 138.50p 0
23/09/2015 138.50p 138.50p 134.93p 138.50p 13000
22/09/2015 141.00p 141.00p 138.50p 138.50p 1000
21/09/2015 141.00p 141.00p 141.00p 141.00p 0
18/09/2015 141.00p 141.00p 141.00p 141.00p 0
17/09/2015 138.50p 145.00p 138.50p 141.00p 6534
16/09/2015 134.50p 140.00p 134.50p 138.50p 5806
15/09/2015 134.50p 135.50p 134.50p 134.50p 800
14/09/2015 134.50p 136.50p 132.00p 134.50p 13665
11/09/2015 133.50p 133.50p 133.50p 133.50p 0
10/09/2015 133.50p 136.30p 133.50p 133.50p 3000
09/09/2015 133.50p 136.20p 133.50p 133.50p 2800
08/09/2015 132.50p 136.30p 132.50p 133.50p 3268
07/09/2015 132.50p 136.10p 132.50p 132.50p 2000
04/09/2015 132.00p 136.00p 131.00p 132.50p 11000
03/09/2015 131.00p 134.00p 127.00p 132.00p 807
02/09/2015 131.00p 131.00p 131.00p 131.00p 0
01/09/2015 131.00p 134.00p 131.00p 131.00p 84
28/08/2015 131.00p 134.20p 128.00p 131.00p 22250
27/08/2015 131.00p 134.90p 131.00p 131.00p 1262
26/08/2015 133.00p 133.00p 129.00p 131.00p 5700
25/08/2015 136.00p 136.00p 132.00p 133.00p 12000
24/08/2015 141.00p 141.00p 136.00p 136.00p 5473
21/08/2015 142.50p 142.50p 135.00p 141.00p 11803
20/08/2015 142.50p 142.50p 140.00p 142.50p 2858
19/08/2015 142.00p 142.50p 140.00p 142.50p 1861
18/08/2015 142.00p 142.50p 142.00p 142.00p 1569
17/08/2015 142.00p 142.00p 140.00p 142.00p 4000
14/08/2015 142.00p 142.50p 140.00p 142.00p 5823
13/08/2015 142.00p 142.60p 142.00p 142.00p 238
12/08/2015 142.00p 142.70p 140.00p 142.00p 14781
11/08/2015 142.00p 142.00p 142.00p 142.00p 0
10/08/2015 142.00p 142.00p 142.00p 142.00p 0
07/08/2015 142.50p 142.50p 139.67p 142.00p 1306
06/08/2015 142.50p 142.50p 140.00p 142.50p 2244
05/08/2015 142.50p 142.50p 142.50p 142.50p 0
04/08/2015 145.00p 145.00p 138.00p 142.50p 10634
03/08/2015 145.00p 149.00p 141.00p 145.00p 30017
31/07/2015 145.00p 145.00p 144.00p 145.00p 5000
30/07/2015 145.00p 149.00p 141.00p 145.00p 18503
29/07/2015 142.50p 149.00p 142.00p 145.00p 2693
28/07/2015 142.50p 142.50p 142.50p 142.50p 0
27/07/2015 144.00p 144.09p 141.00p 142.50p 5017
24/07/2015 144.00p 148.00p 143.00p 144.00p 15496
23/07/2015 144.00p 144.00p 144.00p 144.00p 0
22/07/2015 144.00p 144.00p 141.00p 144.00p 312
21/07/2015 144.00p 147.00p 141.60p 144.00p 4339
20/07/2015 144.00p 144.00p 144.00p 144.00p 0
17/07/2015 144.00p 147.00p 141.60p 144.00p 1324
16/07/2015 145.00p 145.00p 141.00p 144.00p 1000
15/07/2015 147.50p 147.50p 142.00p 145.00p 16136
14/07/2015 143.50p 155.00p 143.00p 147.50p 28856
13/07/2015 143.50p 146.00p 140.00p 143.50p 14952
10/07/2015 143.50p 143.50p 143.50p 143.50p 0
09/07/2015 143.50p 143.50p 143.50p 143.50p 0
08/07/2015 143.50p 143.50p 143.50p 143.50p 0
07/07/2015 139.50p 145.00p 134.93p 143.50p 23164
06/07/2015 136.00p 139.00p 134.00p 139.00p 27580
03/07/2015 133.50p 136.00p 133.50p 136.00p 17000
02/07/2015 132.50p 137.00p 132.50p 133.50p 4000
01/07/2015 132.50p 132.50p 130.80p 132.50p 4000
30/06/2015 132.50p 136.95p 132.50p 132.50p 47
29/06/2015 132.50p 137.00p 130.70p 132.50p 1722
26/06/2015 132.50p 136.00p 132.50p 132.50p 729
25/06/2015 131.00p 133.46p 131.00p 132.50p 33000
24/06/2015 130.00p 132.50p 126.00p 131.00p 18789
23/06/2015 127.50p 132.00p 127.50p 130.00p 8750
22/06/2015 125.00p 130.00p 125.00p 127.50p 7300
19/06/2015 125.00p 129.00p 125.00p 125.00p 2277
18/06/2015 130.50p 130.50p 125.00p 125.00p 16000
17/06/2015 130.50p 135.00p 128.00p 130.50p 21700
16/06/2015 130.50p 130.50p 126.00p 130.50p 4679
15/06/2015 130.50p 130.50p 130.50p 130.50p 0
12/06/2015 131.50p 131.50p 126.00p 130.50p 4638
11/06/2015 131.50p 133.00p 131.50p 131.50p 0
10/06/2015 131.50p 131.50p 130.80p 131.50p 5153
09/06/2015 129.00p 131.50p 128.40p 131.50p 3740
08/06/2015 129.00p 129.00p 128.00p 129.00p 7998
05/06/2015 129.00p 129.00p 128.00p 129.00p 12500
04/06/2015 129.00p 129.00p 128.00p 129.00p 500
03/06/2015 131.00p 131.00p 125.08p 131.00p 2950
02/06/2015 131.00p 131.00p 130.70p 131.00p 3787
01/06/2015 131.00p 131.00p 130.75p 131.00p 940
29/05/2015 131.00p 131.00p 130.75p 131.00p 12
28/05/2015 131.00p 131.00p 130.80p 131.00p 5026
27/05/2015 131.00p 131.20p 127.00p 131.00p 19181
26/05/2015 132.50p 132.50p 131.00p 131.00p 0
22/05/2015 132.50p 132.75p 129.94p 132.50p 25420
21/05/2015 128.50p 133.44p 128.50p 132.50p 27051
20/05/2015 123.50p 128.50p 121.00p 127.50p 80795
19/05/2015 124.00p 125.00p 122.00p 123.50p 8996
18/05/2015 126.00p 128.00p 124.00p 124.00p 49548
15/05/2015 127.50p 127.50p 125.00p 126.00p 15000
14/05/2015 127.50p 129.50p 127.50p 127.50p 11500
13/05/2015 127.50p 129.50p 125.25p 127.50p 11878
12/05/2015 127.50p 127.50p 125.00p 127.50p 10000
11/05/2015 127.50p 130.00p 125.25p 127.50p 16379
08/05/2015 131.00p 131.00p 127.00p 127.50p 966
07/05/2015 120.00p 131.00p 118.50p 131.00p 56830
06/05/2015 125.00p 125.00p 118.00p 120.00p 8762
05/05/2015 128.50p 128.50p 122.00p 125.00p 7690
01/05/2015 132.00p 132.00p 126.50p 128.50p 5000
30/04/2015 136.50p 139.00p 127.00p 132.00p 85988
29/04/2015 136.50p 137.20p 133.00p 136.50p 2202
28/04/2015 136.50p 136.50p 133.00p 136.50p 17836
27/04/2015 139.00p 139.00p 133.00p 136.50p 6590
24/04/2015 141.50p 141.50p 134.51p 139.00p 7000
23/04/2015 141.50p 141.50p 141.40p 141.50p 698
22/04/2015 144.00p 144.00p 136.82p 141.50p 4996
21/04/2015 146.50p 146.50p 143.00p 144.00p 2000
20/04/2015 146.50p 146.50p 139.88p 146.50p 19000
17/04/2015 146.00p 148.00p 144.60p 146.50p 12500
16/04/2015 146.00p 146.00p 142.80p 146.00p 2815
15/04/2015 136.00p 149.00p 136.00p 146.00p 41783
14/04/2015 132.50p 136.00p 132.50p 136.00p 0
13/04/2015 136.50p 136.50p 127.00p 132.50p 39276
10/04/2015 136.50p 137.00p 133.00p 136.50p 33359
09/04/2015 136.50p 136.50p 133.00p 136.50p 9307
08/04/2015 135.00p 136.70p 130.50p 136.50p 14810
07/04/2015 136.50p 137.00p 121.00p 135.00p 38677
02/04/2015 137.50p 137.50p 135.00p 136.50p 2924
01/04/2015 144.00p 145.00p 135.00p 137.50p 58631
31/03/2015 156.00p 158.00p 144.00p 144.00p 18355
30/03/2015 152.00p 157.00p 150.00p 152.00p 8467
27/03/2015 152.00p 154.90p 149.00p 152.00p 17252
26/03/2015 152.00p 156.00p 148.60p 152.00p 39595
25/03/2015 152.00p 152.00p 148.00p 152.00p 7500
24/03/2015 151.00p 155.00p 148.00p 152.00p 7400
23/03/2015 153.50p 155.45p 150.00p 151.00p 3700
20/03/2015 153.50p 155.50p 153.50p 153.50p 4593
19/03/2015 153.50p 155.40p 153.50p 153.50p 5460
18/03/2015 153.50p 155.50p 150.00p 153.50p 1286
17/03/2015 153.50p 155.53p 153.50p 153.50p 956
16/03/2015 153.50p 153.50p 153.50p 153.50p 0
13/03/2015 153.50p 153.50p 153.50p 153.50p 0
12/03/2015 148.50p 156.00p 148.50p 153.50p 26844
11/03/2015 148.50p 148.50p 146.00p 148.50p 2860
10/03/2015 145.00p 150.00p 145.00p 148.50p 4626
09/03/2015 144.00p 150.00p 142.00p 145.00p 16751
06/03/2015 144.00p 148.00p 144.00p 144.00p 667
05/03/2015 144.00p 144.00p 144.00p 144.00p 0
04/03/2015 144.00p 144.00p 144.00p 144.00p 0
03/03/2015 144.00p 148.00p 142.00p 144.00p 2140
02/03/2015 144.00p 148.00p 144.00p 144.00p 2603
27/02/2015 146.00p 148.00p 140.00p 144.00p 13656
26/02/2015 147.50p 147.50p 146.00p 146.00p 0
25/02/2015 147.50p 148.00p 147.50p 147.50p 6570
24/02/2015 150.00p 150.00p 147.50p 147.50p 10000
23/02/2015 150.00p 150.00p 150.00p 150.00p 0
20/02/2015 150.00p 150.00p 145.00p 150.00p 1436
19/02/2015 150.00p 150.00p 150.00p 150.00p 0
18/02/2015 150.00p 150.00p 146.50p 150.00p 300
17/02/2015 150.00p 150.00p 150.00p 150.00p 0
16/02/2015 150.00p 154.00p 150.00p 150.00p 6688
13/02/2015 150.00p 154.00p 146.00p 150.00p 4692
12/02/2015 150.00p 154.00p 146.00p 150.00p 6345
11/02/2015 150.00p 150.00p 150.00p 150.00p 0
10/02/2015 150.00p 150.00p 150.00p 150.00p 0
09/02/2015 150.00p 150.00p 145.00p 150.00p 394
06/02/2015 150.00p 150.00p 146.00p 150.00p 1180
05/02/2015 150.00p 154.50p 146.00p 150.00p 289
04/02/2015 150.00p 150.00p 150.00p 150.00p 0
03/02/2015 150.00p 154.75p 147.00p 150.00p 11815
02/02/2015 150.00p 155.00p 146.50p 150.00p 4355
30/01/2015 150.00p 154.00p 146.00p 150.00p 8944
29/01/2015 150.00p 150.00p 150.00p 150.00p 0
28/01/2015 152.50p 152.50p 150.00p 150.00p 1410
27/01/2015 155.00p 155.00p 151.00p 152.50p 4000
26/01/2015 155.00p 157.00p 155.00p 155.00p 2000
23/01/2015 155.00p 157.00p 150.00p 155.00p 5080
22/01/2015 157.00p 157.00p 152.00p 155.00p 6200
21/01/2015 157.00p 157.00p 153.00p 157.00p 5166
20/01/2015 157.00p 161.50p 155.00p 157.00p 2059
19/01/2015 156.00p 160.00p 153.50p 157.00p 10250
16/01/2015 157.00p 159.50p 153.50p 156.00p 16000
15/01/2015 157.00p 162.00p 156.25p 157.00p 4261
14/01/2015 152.50p 162.00p 151.00p 157.00p 25314
13/01/2015 138.00p 143.00p 138.00p 140.00p 7699
12/01/2015 138.00p 138.00p 133.00p 138.00p 5968
09/01/2015 138.00p 138.00p 138.00p 138.00p 0
08/01/2015 138.00p 138.00p 135.00p 138.00p 1267
07/01/2015 138.00p 138.00p 138.00p 138.00p 0
06/01/2015 141.00p 141.00p 137.90p 138.00p 5923
05/01/2015 141.00p 141.00p 141.00p 141.00p 0

*Close Price adjusted for both dividends and splits