Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2013 67.50p 70.00p 66.50p 67.50p 0
21/05/2013 68.50p 70.00p 66.50p 67.50p 0
20/05/2013 70.00p 70.00p 67.00p 68.50p 1500
17/05/2013 71.00p 71.00p 68.00p 70.00p 3633
16/05/2013 71.00p 71.90p 68.50p 71.00p 0
15/05/2013 71.00p 71.90p 68.50p 71.00p 0
14/05/2013 68.50p 71.90p 68.50p 71.00p 10191
13/05/2013 66.50p 69.50p 65.00p 68.50p 51448
10/05/2013 66.50p 66.50p 65.55p 66.50p 467
09/05/2013 66.50p 67.85p 66.00p 66.50p 0
08/05/2013 66.00p 67.85p 66.00p 66.50p 3039
07/05/2013 66.00p 66.80p 65.55p 66.00p 0
03/05/2013 66.00p 66.80p 65.55p 66.00p 7970
02/05/2013 66.00p 66.90p 65.55p 66.00p 6315
01/05/2013 66.00p 66.90p 65.55p 66.00p 3014
30/04/2013 66.00p 66.00p 65.55p 66.00p 0
29/04/2013 66.00p 66.00p 65.55p 66.00p 1170
26/04/2013 66.00p 67.00p 64.00p 66.00p 0
25/04/2013 64.00p 67.00p 64.00p 66.00p 2951
24/04/2013 63.50p 65.00p 63.50p 64.00p 4052
23/04/2013 63.50p 65.00p 61.50p 63.50p 0
22/04/2013 61.50p 65.00p 61.50p 63.50p 48599
19/04/2013 61.50p 61.50p 60.60p 61.50p 1500
18/04/2013 62.50p 62.50p 61.50p 61.50p 5000
17/04/2013 62.50p 69.00p 62.50p 62.50p 36039
16/04/2013 62.50p 63.90p 62.50p 62.50p 7746
15/04/2013 65.50p 66.00p 63.20p 63.50p 8256
12/04/2013 65.50p 66.00p 63.00p 65.50p 39504
11/04/2013 65.50p 66.00p 65.50p 65.50p 4350
10/04/2013 65.00p 65.68p 63.00p 65.50p 63479
09/04/2013 65.00p 65.00p 63.00p 65.00p 5000
08/04/2013 67.00p 70.00p 63.30p 65.00p 110283
05/04/2013 67.00p 68.74p 64.00p 67.00p 66449
04/04/2013 67.00p 67.00p 65.10p 67.00p 51
03/04/2013 67.00p 69.22p 64.00p 67.00p 74577
02/04/2013 67.00p 69.22p 64.00p 67.00p 21759
28/03/2013 64.50p 67.50p 64.50p 67.00p 0
27/03/2013 64.50p 67.00p 64.50p 64.50p 0
26/03/2013 64.50p 67.00p 64.50p 64.50p 2500
25/03/2013 64.50p 68.00p 64.50p 64.50p 0
22/03/2013 64.50p 68.00p 64.50p 64.50p 21000
21/03/2013 64.50p 64.50p 64.50p 64.50p 4090
20/03/2013 65.50p 69.00p 64.45p 64.50p 11553
19/03/2013 66.00p 69.00p 65.00p 65.50p 0
18/03/2013 65.00p 69.00p 65.00p 66.00p 7971
15/03/2013 65.00p 65.00p 63.60p 65.00p 7300
14/03/2013 65.50p 65.50p 63.60p 65.00p 10000
13/03/2013 63.50p 68.00p 63.50p 65.50p 17960
12/03/2013 62.50p 64.40p 60.60p 63.50p 14000
11/03/2013 63.50p 63.50p 60.60p 62.50p 18122
08/03/2013 66.50p 66.50p 63.50p 63.50p 27500
07/03/2013 68.00p 70.00p 66.50p 66.50p 5587
06/03/2013 67.00p 70.00p 67.00p 68.00p 1428
05/03/2013 67.00p 69.80p 64.40p 67.00p 0
04/03/2013 66.50p 69.80p 64.40p 67.00p 9004
01/03/2013 66.50p 69.40p 63.80p 66.50p 0
28/02/2013 66.50p 69.40p 63.80p 66.50p 10637
27/02/2013 65.50p 67.50p 65.50p 66.50p 8809
26/02/2013 66.00p 68.90p 63.60p 65.50p 11796
25/02/2013 67.00p 70.00p 66.00p 66.00p 0
22/02/2013 66.00p 70.00p 66.00p 67.50p 3461
21/02/2013 66.00p 69.00p 63.00p 66.00p 15810
20/02/2013 51.00p 67.00p 51.00p 66.00p 65175
19/02/2013 51.00p 51.00p 50.00p 51.00p 20000
18/02/2013 46.50p 51.00p 46.50p 51.00p 21386
15/02/2013 50.50p 50.50p 43.00p 46.50p 4805
14/02/2013 50.50p 51.50p 47.14p 50.50p 1704
13/02/2013 50.50p 52.00p 50.00p 50.50p 0
12/02/2013 52.00p 52.00p 50.00p 50.50p 600
11/02/2013 53.00p 53.00p 49.00p 52.00p 5538
08/02/2013 53.00p 53.90p 51.80p 53.00p 0
07/02/2013 53.00p 53.90p 51.80p 53.00p 515
06/02/2013 53.00p 53.00p 51.80p 53.00p 3818
05/02/2013 53.00p 53.00p 51.80p 53.00p 0
04/02/2013 53.00p 53.00p 51.80p 53.00p 250
01/02/2013 53.00p 53.00p 51.80p 53.00p 500
31/01/2013 54.00p 54.00p 51.00p 53.00p 2000
30/01/2013 55.00p 55.00p 51.00p 54.00p 12000
29/01/2013 55.00p 55.00p 53.60p 55.00p 0
28/01/2013 55.00p 55.00p 53.60p 55.00p 5516
25/01/2013 55.00p 55.00p 53.60p 55.00p 0
24/01/2013 55.00p 55.00p 53.60p 55.00p 0
23/01/2013 55.00p 55.00p 53.60p 55.00p 0
22/01/2013 55.00p 55.00p 53.60p 55.00p 7373
21/01/2013 57.00p 57.00p 51.00p 55.00p 26500
18/01/2013 57.00p 57.00p 54.00p 57.00p 2000
17/01/2013 57.00p 58.00p 54.00p 57.00p 0
16/01/2013 57.50p 58.00p 54.00p 57.00p 12150
15/01/2013 58.50p 58.50p 55.50p 57.50p 5000
14/01/2013 58.50p 59.50p 55.50p 58.50p 5157
11/01/2013 58.50p 58.50p 55.50p 58.50p 5000
10/01/2013 58.50p 59.50p 58.50p 58.50p 1689
09/01/2013 58.50p 58.50p 55.14p 58.50p 340
08/01/2013 57.50p 58.50p 57.50p 58.50p 5660
07/01/2013 58.50p 58.50p 55.10p 57.50p 9842
04/01/2013 58.50p 58.50p 55.14p 58.50p 250
03/01/2013 58.50p 58.50p 56.00p 58.50p 10000
02/01/2013 60.00p 60.00p 58.00p 60.00p 3800
31/12/2012 60.00p 60.80p 58.08p 60.00p 0
28/12/2012 60.00p 60.80p 58.08p 60.00p 9062
27/12/2012 60.00p 60.00p 58.00p 60.00p 0
24/12/2012 60.00p 60.00p 58.00p 60.00p 4000
21/12/2012 60.00p 60.80p 59.00p 60.00p 0
20/12/2012 59.00p 60.80p 59.00p 60.00p 14762
19/12/2012 59.00p 59.00p 57.00p 59.00p 0
18/12/2012 57.00p 59.00p 57.00p 59.00p 1000
17/12/2012 57.00p 57.00p 55.50p 57.00p 0
14/12/2012 55.50p 57.00p 55.50p 57.00p 1000
13/12/2012 55.50p 56.90p 55.50p 55.50p 1735
12/12/2012 56.00p 56.00p 53.15p 55.50p 0
11/12/2012 56.00p 56.00p 53.15p 56.00p 0
10/12/2012 56.00p 56.00p 53.15p 56.00p 2000
07/12/2012 56.00p 56.00p 53.12p 56.00p 567
06/12/2012 59.00p 59.00p 53.07p 56.00p 50914
05/12/2012 59.00p 59.00p 58.10p 59.00p 5000
04/12/2012 59.00p 59.00p 58.10p 59.00p 2000
03/12/2012 59.00p 59.00p 58.10p 59.00p 82
30/11/2012 59.00p 61.00p 58.50p 59.00p 0
29/11/2012 59.00p 61.00p 58.50p 59.00p 0
28/11/2012 58.50p 61.00p 58.50p 59.00p 9004
27/11/2012 52.00p 62.00p 52.00p 56.50p 68100
26/11/2012 55.50p 55.50p 48.30p 51.00p 19650
23/11/2012 55.50p 56.70p 55.50p 55.50p 2000
22/11/2012 58.50p 58.50p 55.50p 55.50p 6505
21/11/2012 58.50p 59.40p 57.00p 58.50p 0
20/11/2012 58.50p 59.40p 57.00p 58.50p 0
19/11/2012 57.50p 59.40p 57.50p 58.50p 4000
16/11/2012 56.50p 57.50p 55.00p 56.50p 35000
15/11/2012 56.50p 57.00p 53.00p 56.50p 0
14/11/2012 56.50p 57.00p 53.00p 56.50p 24699
13/11/2012 57.50p 58.50p 53.00p 56.50p 12455
12/11/2012 60.50p 60.50p 54.00p 57.50p 34164
09/11/2012 63.00p 63.00p 60.00p 60.50p 4000
08/11/2012 63.00p 63.00p 60.06p 63.00p 246
07/11/2012 62.50p 63.50p 60.50p 63.00p 7037
06/11/2012 62.00p 62.50p 59.06p 62.50p 15542
05/11/2012 64.00p 64.00p 62.00p 62.00p 1000
02/11/2012 64.00p 66.00p 62.00p 64.00p 0
01/11/2012 66.00p 66.00p 62.00p 64.00p 6000
31/10/2012 66.50p 66.70p 66.00p 66.00p 200
30/10/2012 67.50p 67.50p 65.00p 66.50p 10000
29/10/2012 68.50p 69.40p 65.50p 67.50p 19500
26/10/2012 70.00p 71.50p 68.50p 68.50p 0
25/10/2012 71.50p 71.50p 69.40p 69.50p 0
24/10/2012 71.50p 71.50p 69.40p 71.50p 2500
23/10/2012 71.50p 74.40p 71.50p 71.50p 0
22/10/2012 71.50p 74.40p 71.50p 71.50p 276
19/10/2012 71.50p 73.40p 71.00p 71.50p 0
18/10/2012 71.00p 73.40p 71.00p 71.50p 6760
17/10/2012 71.50p 71.50p 68.50p 71.00p 7219
16/10/2012 71.50p 73.00p 70.55p 71.50p 0
15/10/2012 71.50p 73.00p 70.55p 71.50p 24479
12/10/2012 70.00p 73.00p 70.00p 71.50p 5000
11/10/2012 69.00p 73.00p 69.00p 70.00p 3600
10/10/2012 69.00p 70.50p 67.00p 69.00p 0
09/10/2012 69.00p 70.50p 67.00p 69.00p 0
08/10/2012 69.00p 70.50p 67.00p 69.00p 0
05/10/2012 70.00p 70.50p 67.00p 69.00p 14602
04/10/2012 70.00p 70.00p 68.40p 70.00p 4500
03/10/2012 68.50p 68.50p 67.10p 68.50p 880
02/10/2012 68.50p 71.00p 66.00p 68.50p 0
01/10/2012 68.50p 71.00p 66.00p 68.50p 8802
28/09/2012 68.50p 71.90p 68.50p 68.50p 10000
27/09/2012 68.50p 71.00p 65.70p 68.50p 8129
26/09/2012 68.50p 68.50p 66.00p 68.50p 5000
25/09/2012 68.50p 71.00p 68.50p 68.50p 3800
24/09/2012 67.50p 69.40p 67.50p 68.50p 3602
21/09/2012 68.50p 68.50p 65.50p 67.50p 10000
20/09/2012 68.50p 70.00p 66.00p 68.50p 0
19/09/2012 68.50p 70.00p 66.00p 68.50p 51000
18/09/2012 68.50p 68.50p 66.00p 68.50p 781
17/09/2012 68.50p 71.00p 67.50p 68.50p 0
14/09/2012 67.50p 71.00p 67.50p 68.50p 18500
13/09/2012 67.50p 69.50p 65.50p 67.50p 0
12/09/2012 67.50p 69.50p 65.50p 67.50p 0
11/09/2012 67.50p 69.50p 65.50p 67.50p 4700
10/09/2012 67.50p 67.50p 64.50p 67.50p 0
07/09/2012 64.50p 65.00p 64.50p 64.50p 4500
06/09/2012 64.50p 64.50p 62.50p 64.50p 0
05/09/2012 64.50p 64.50p 62.50p 64.50p 0
04/09/2012 64.50p 64.50p 62.50p 64.50p 0
03/09/2012 64.50p 64.50p 62.50p 64.50p 819
31/08/2012 64.50p 66.50p 62.50p 64.50p 17303
30/08/2012 63.50p 66.00p 63.50p 64.50p 6000
29/08/2012 62.50p 65.00p 62.00p 63.50p 35000
28/08/2012 63.50p 63.50p 60.50p 62.50p 6000
24/08/2012 63.50p 66.00p 62.00p 63.50p 0
23/08/2012 63.50p 66.00p 62.00p 63.50p 0
22/08/2012 63.50p 66.00p 62.00p 63.50p 0
21/08/2012 63.50p 66.00p 62.00p 63.50p 0
20/08/2012 63.50p 66.00p 62.00p 63.50p 0
17/08/2012 63.50p 66.00p 62.00p 63.50p 0
16/08/2012 66.00p 66.00p 62.00p 63.50p 7500
15/08/2012 67.50p 67.50p 65.00p 66.00p 11392
14/08/2012 63.50p 68.93p 63.50p 67.50p 20900
13/08/2012 63.50p 63.50p 60.00p 63.50p 500
10/08/2012 65.50p 65.50p 61.00p 63.50p 10000
09/08/2012 65.50p 68.00p 63.50p 65.50p 0
08/08/2012 68.00p 68.00p 63.50p 65.50p 3398
07/08/2012 68.00p 69.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits