Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/08/2012 68.00p 69.00p 68.00p 68.00p 0
03/08/2012 68.00p 69.00p 68.00p 68.00p 1500
02/08/2012 70.50p 70.50p 66.25p 68.00p 25010
01/08/2012 70.50p 72.00p 68.75p 70.50p 12650
31/07/2012 71.50p 71.50p 68.07p 70.50p 650
30/07/2012 71.50p 71.50p 69.75p 71.50p 0
27/07/2012 71.50p 71.50p 69.75p 71.50p 0
26/07/2012 71.50p 71.50p 69.75p 71.50p 10000
25/07/2012 71.50p 73.00p 69.00p 71.50p 0
24/07/2012 70.50p 73.00p 69.00p 71.50p 1868
23/07/2012 70.00p 72.50p 70.00p 70.50p 1194
20/07/2012 70.00p 71.00p 69.50p 70.00p 0
19/07/2012 70.00p 71.00p 69.50p 70.00p 0
18/07/2012 70.00p 71.00p 69.50p 70.00p 0
17/07/2012 70.00p 71.00p 69.50p 70.00p 0
16/07/2012 69.50p 71.00p 69.50p 70.00p 1384
13/07/2012 70.50p 70.50p 69.48p 69.50p 140000
12/07/2012 71.50p 73.00p 68.00p 70.50p 1450
11/07/2012 72.50p 72.50p 70.00p 71.50p 1743
10/07/2012 72.50p 73.75p 72.50p 72.50p 0
09/07/2012 72.50p 73.75p 72.50p 72.50p 503
06/07/2012 73.50p 73.50p 68.00p 72.50p 20000
05/07/2012 73.50p 77.00p 72.80p 73.50p 1002
04/07/2012 73.50p 77.00p 73.50p 73.50p 55
03/07/2012 72.50p 77.00p 72.50p 73.50p 1057
02/07/2012 72.50p 72.50p 71.00p 72.50p 2500
29/06/2012 72.50p 75.00p 72.50p 72.50p 1300
28/06/2012 72.50p 72.50p 71.00p 72.50p 0
27/06/2012 72.50p 72.50p 71.00p 72.50p 0
26/06/2012 72.50p 72.50p 71.00p 72.50p 0
25/06/2012 72.50p 72.50p 71.00p 72.50p 0
22/06/2012 71.50p 72.50p 71.00p 72.50p 1000
21/06/2012 72.50p 72.50p 70.75p 72.50p 1200
20/06/2012 75.50p 75.50p 72.50p 72.50p 5000
19/06/2012 76.50p 76.50p 73.35p 75.50p 3900
18/06/2012 76.50p 77.50p 75.50p 76.50p 0
15/06/2012 76.50p 77.50p 75.50p 76.50p 0
14/06/2012 77.50p 77.50p 75.50p 76.50p 4166
13/06/2012 72.00p 79.00p 72.00p 77.50p 25305
12/06/2012 67.00p 70.50p 67.00p 70.50p 2500
11/06/2012 66.00p 68.67p 66.00p 67.00p 6370
08/06/2012 66.00p 68.40p 65.00p 66.00p 0
07/06/2012 66.00p 68.40p 65.00p 66.00p 6000
06/06/2012 66.00p 66.00p 65.00p 66.00p 0
01/06/2012 66.00p 66.00p 65.00p 66.00p 900
31/05/2012 66.00p 67.00p 66.00p 66.00p 0
30/05/2012 67.00p 67.00p 66.00p 66.00p 1850
29/05/2012 67.00p 69.00p 66.00p 67.00p 0
28/05/2012 66.00p 69.00p 66.00p 67.00p 10880
25/05/2012 66.00p 68.00p 66.00p 66.00p 567
24/05/2012 66.00p 67.00p 65.00p 66.00p 0
23/05/2012 67.00p 67.00p 65.00p 66.00p 500
22/05/2012 66.00p 67.00p 66.00p 67.00p 4477
21/05/2012 66.00p 70.50p 63.00p 66.00p 0
18/05/2012 70.50p 70.50p 63.00p 66.00p 30462
17/05/2012 69.50p 73.50p 67.50p 70.50p 49368
16/05/2012 69.50p 73.00p 68.50p 69.50p 6682
15/05/2012 66.00p 72.00p 66.00p 69.50p 11166
14/05/2012 69.00p 70.00p 62.00p 66.00p 56695
11/05/2012 63.50p 70.00p 63.50p 69.00p 13000
10/05/2012 61.50p 67.00p 61.50p 63.50p 13717
09/05/2012 62.50p 64.00p 60.00p 61.50p 13062
08/05/2012 51.50p 66.25p 51.50p 62.50p 70694
04/05/2012 51.50p 51.75p 51.50p 51.50p 2500
03/05/2012 51.50p 51.50p 49.00p 51.50p 2000
02/05/2012 51.50p 52.25p 51.50p 51.50p 1983
01/05/2012 50.50p 52.00p 47.70p 51.50p 0
30/04/2012 50.50p 52.00p 47.70p 50.50p 3386
27/04/2012 50.50p 52.00p 50.50p 50.50p 0
26/04/2012 50.50p 52.00p 50.50p 50.50p 0
25/04/2012 50.50p 52.00p 50.50p 50.50p 500
24/04/2012 50.50p 50.50p 47.70p 50.50p 0
23/04/2012 50.50p 50.50p 47.70p 50.50p 0
20/04/2012 50.50p 50.50p 47.70p 50.50p 0
19/04/2012 50.50p 50.50p 47.70p 50.50p 1800
18/04/2012 50.50p 50.75p 49.50p 50.50p 0
17/04/2012 49.50p 50.75p 49.50p 50.50p 4187
16/04/2012 48.50p 49.50p 47.75p 49.50p 3000
13/04/2012 45.50p 49.00p 45.50p 48.50p 64000
12/04/2012 51.00p 51.00p 43.00p 45.50p 120000
11/04/2012 51.00p 52.53p 46.00p 51.00p 0
10/04/2012 52.50p 52.53p 46.00p 51.00p 19515
05/04/2012 52.50p 53.50p 50.00p 52.50p 0
04/04/2012 53.50p 53.50p 50.00p 52.50p 3354
03/04/2012 56.00p 59.00p 53.00p 56.00p 9874
02/04/2012 52.50p 57.50p 52.50p 56.00p 17819
30/03/2012 55.50p 55.50p 48.10p 51.50p 19676
29/03/2012 55.50p 57.50p 55.50p 55.50p 0
28/03/2012 57.50p 57.50p 55.50p 55.50p 1625
27/03/2012 57.50p 57.50p 55.21p 57.50p 6634
26/03/2012 57.50p 57.50p 55.50p 57.50p 784
23/03/2012 57.50p 58.25p 56.50p 57.50p 0
22/03/2012 57.50p 58.25p 56.50p 57.50p 0
21/03/2012 58.00p 58.25p 56.50p 57.50p 12952
20/03/2012 60.50p 60.50p 58.00p 58.00p 0
19/03/2012 60.50p 60.50p 59.00p 60.50p 0
16/03/2012 59.50p 60.50p 59.00p 60.50p 13293
15/03/2012 59.50p 65.00p 56.25p 59.50p 0
14/03/2012 59.50p 65.00p 56.25p 59.50p 0
13/03/2012 59.50p 65.00p 56.25p 59.50p 0
12/03/2012 65.00p 65.00p 56.25p 59.50p 46295
09/03/2012 65.00p 67.00p 65.00p 65.00p 0
08/03/2012 65.00p 67.00p 65.00p 65.00p 2952

*Close Price adjusted for both dividends and splits