Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 157.50p 157.50p 150.00p 150.00p 9366
19/07/2023 157.50p 164.00p 150.00p 157.50p 3953
18/07/2023 160.00p 160.25p 155.00p 158.50p 6535
17/07/2023 160.00p 160.25p 160.00p 160.00p 5300
14/07/2023 157.50p 167.00p 156.30p 160.00p 11415
13/07/2023 145.00p 165.00p 145.00p 157.50p 22637
12/07/2023 142.50p 153.00p 136.50p 145.00p 12979
11/07/2023 142.50p 149.70p 137.25p 142.50p 8175
10/07/2023 140.00p 150.00p 139.13p 142.50p 3025
07/07/2023 130.00p 145.00p 129.12p 140.00p 17537
06/07/2023 122.50p 135.00p 122.50p 130.00p 20000
05/07/2023 122.50p 125.25p 122.50p 122.50p 650
04/07/2023 122.50p 122.50p 118.05p 122.50p 1810
03/07/2023 122.50p 126.80p 122.50p 122.50p 586
30/06/2023 122.50p 122.50p 120.53p 122.50p 0
29/06/2023 122.50p 126.87p 122.50p 122.50p 890
28/06/2023 127.50p 127.50p 121.50p 122.50p 4200
27/06/2023 127.50p 129.45p 121.00p 127.50p 7831
26/06/2023 127.50p 131.38p 127.50p 127.50p 850
23/06/2023 127.50p 129.47p 127.50p 127.50p 0
22/06/2023 127.50p 131.38p 121.50p 127.50p 69
21/06/2023 127.50p 131.38p 125.50p 127.50p 4444
20/06/2023 127.50p 133.50p 121.50p 127.50p 1928
19/06/2023 127.50p 129.47p 127.50p 127.50p 0
16/06/2023 127.50p 129.47p 127.50p 127.50p 0
15/06/2023 127.50p 129.47p 127.50p 127.50p 0
14/06/2023 130.00p 131.23p 125.18p 127.50p 4895
13/06/2023 132.50p 132.50p 128.20p 130.00p 3934
12/06/2023 130.00p 140.00p 128.75p 132.50p 4840
09/06/2023 130.00p 130.00p 128.20p 130.00p 1250
08/06/2023 127.50p 135.00p 127.50p 130.00p 4920
07/06/2023 127.50p 133.75p 122.00p 127.50p 20100
06/06/2023 124.00p 132.25p 123.00p 127.50p 15025
05/06/2023 121.50p 130.00p 121.00p 124.00p 23780
02/06/2023 121.00p 122.50p 121.00p 121.50p 1823
01/06/2023 121.00p 122.50p 121.00p 121.00p 71
31/05/2023 122.50p 122.50p 120.02p 121.00p 10000
30/05/2023 122.50p 124.85p 122.50p 122.50p 10041
26/05/2023 120.00p 124.50p 120.00p 122.50p 4016
25/05/2023 120.00p 123.22p 120.00p 120.00p 1325
24/05/2023 121.50p 124.00p 118.02p 120.00p 6179
23/05/2023 127.50p 127.50p 120.00p 121.50p 7908
22/05/2023 132.50p 132.50p 121.00p 127.50p 45817
19/05/2023 132.50p 134.75p 132.50p 132.50p 100
18/05/2023 125.00p 143.50p 121.00p 132.50p 35302
17/05/2023 150.00p 150.00p 145.00p 150.00p 14059
16/05/2023 150.00p 150.00p 146.80p 150.00p 4200
15/05/2023 150.00p 154.90p 146.60p 150.00p 17078
12/05/2023 150.00p 154.90p 146.60p 150.00p 3854
11/05/2023 150.00p 154.90p 150.00p 150.00p 8205
10/05/2023 142.50p 154.90p 142.50p 150.00p 18859
09/05/2023 135.00p 145.00p 135.00p 142.50p 16362
05/05/2023 135.00p 140.00p 133.15p 135.00p 9759
04/05/2023 135.00p 139.70p 133.05p 135.00p 960
03/05/2023 135.00p 140.00p 132.25p 135.00p 11014
02/05/2023 130.00p 135.00p 130.00p 135.00p 8892
28/04/2023 132.50p 135.50p 122.00p 130.00p 33416
27/04/2023 131.50p 135.00p 128.55p 132.50p 3574
26/04/2023 135.00p 140.00p 128.75p 131.50p 19477
25/04/2023 130.00p 137.00p 125.00p 135.00p 18592
24/04/2023 122.50p 135.00p 116.08p 130.00p 107986
21/04/2023 120.00p 124.00p 120.00p 120.00p 1
20/04/2023 120.00p 125.00p 117.60p 120.00p 6320
19/04/2023 120.00p 120.45p 120.00p 120.00p 0
18/04/2023 120.00p 120.45p 120.00p 120.00p 0
17/04/2023 120.00p 125.00p 117.58p 120.00p 9000
14/04/2023 120.00p 120.45p 120.00p 120.00p 0
13/04/2023 120.00p 120.45p 120.00p 120.00p 0
12/04/2023 120.00p 120.00p 117.55p 120.00p 6500
11/04/2023 120.00p 125.00p 120.00p 120.00p 8240
06/04/2023 120.00p 121.00p 120.00p 120.00p 0
05/04/2023 120.00p 120.00p 116.75p 120.00p 4286
04/04/2023 115.00p 120.00p 115.00p 120.00p 11634
03/04/2023 115.00p 120.00p 113.00p 115.00p 7703
31/03/2023 115.00p 115.00p 112.00p 115.00p 10434
30/03/2023 115.00p 116.00p 113.00p 115.00p 29572
29/03/2023 115.00p 120.00p 115.00p 115.00p 42
28/03/2023 115.00p 115.00p 114.00p 115.00p 0
27/03/2023 114.00p 116.00p 114.00p 115.00p 856
24/03/2023 114.00p 114.00p 112.67p 114.00p 0
23/03/2023 114.00p 114.00p 112.67p 114.00p 0
22/03/2023 114.00p 114.00p 113.11p 114.00p 400
21/03/2023 114.00p 114.00p 112.67p 114.00p 0
20/03/2023 114.00p 114.00p 113.11p 114.00p 464
17/03/2023 114.00p 114.00p 112.67p 114.00p 0
16/03/2023 114.00p 115.33p 112.67p 114.00p 0
15/03/2023 114.00p 118.00p 114.00p 114.00p 423
14/03/2023 114.00p 118.00p 112.75p 114.00p 3397
13/03/2023 111.00p 117.00p 111.00p 114.00p 5654
10/03/2023 110.00p 115.00p 110.00p 111.00p 6000
09/03/2023 110.00p 112.90p 109.00p 110.00p 11247
08/03/2023 110.00p 115.00p 110.00p 110.00p 33
07/03/2023 105.50p 112.50p 105.50p 110.00p 38736
06/03/2023 105.50p 105.95p 105.50p 105.50p 2359
03/03/2023 105.50p 105.78p 104.25p 105.50p 450
02/03/2023 106.50p 106.50p 104.67p 105.50p 0
01/03/2023 110.00p 110.00p 103.00p 106.50p 14546
28/02/2023 110.00p 110.00p 110.00p 110.00p 0
27/02/2023 111.00p 111.00p 105.00p 110.00p 11006
24/02/2023 111.00p 111.00p 107.50p 111.00p 5000
23/02/2023 111.00p 111.00p 111.00p 111.00p 0
22/02/2023 111.00p 111.00p 111.00p 111.00p 0
21/02/2023 111.00p 111.50p 107.02p 111.00p 3192
20/02/2023 111.00p 115.00p 107.00p 111.00p 20348
17/02/2023 111.00p 111.00p 111.00p 111.00p 0
16/02/2023 111.00p 113.75p 111.00p 111.00p 899
15/02/2023 110.00p 115.00p 110.00p 110.00p 8500
14/02/2023 110.00p 110.00p 110.00p 110.00p 0
13/02/2023 110.00p 110.00p 110.00p 110.00p 0
10/02/2023 110.00p 110.00p 105.00p 110.00p 2952
09/02/2023 110.00p 110.00p 110.00p 110.00p 0
08/02/2023 110.00p 110.00p 105.55p 110.00p 2455
07/02/2023 110.00p 112.00p 110.00p 110.00p 2711
06/02/2023 106.00p 110.00p 105.30p 110.00p 19323
03/02/2023 106.00p 107.00p 106.00p 106.00p 841
02/02/2023 109.00p 111.00p 100.00p 106.00p 22816
01/02/2023 111.00p 111.00p 105.00p 109.00p 2000
31/01/2023 117.50p 117.50p 110.00p 111.00p 16000
30/01/2023 120.00p 120.00p 115.00p 117.50p 39400
27/01/2023 120.00p 122.50p 117.00p 120.00p 45658
26/01/2023 120.00p 120.00p 117.25p 120.00p 1200
25/01/2023 120.00p 122.50p 117.25p 120.00p 2985
24/01/2023 120.00p 120.00p 117.25p 120.00p 11455
23/01/2023 120.00p 120.00p 119.00p 120.00p 0
20/01/2023 120.00p 120.00p 119.00p 120.00p 0
19/01/2023 120.00p 120.00p 119.00p 120.00p 0
18/01/2023 120.00p 120.00p 117.25p 120.00p 8307
17/01/2023 120.00p 120.00p 116.00p 120.00p 12450
16/01/2023 120.00p 120.00p 119.00p 120.00p 0
13/01/2023 120.00p 122.50p 117.25p 120.00p 2235
12/01/2023 120.00p 120.00p 117.22p 120.00p 9333
11/01/2023 120.00p 120.00p 117.10p 120.00p 6526
10/01/2023 120.00p 120.00p 119.00p 120.00p 0
09/01/2023 120.00p 124.45p 116.30p 120.00p 8278
06/01/2023 120.00p 120.00p 119.00p 120.00p 0
05/01/2023 120.00p 120.00p 119.00p 120.00p 0
04/01/2023 117.50p 120.00p 116.25p 120.00p 6307
03/01/2023 117.50p 120.00p 117.50p 117.50p 15042
30/12/2022 117.50p 120.00p 117.50p 117.50p 2083
29/12/2022 117.50p 117.50p 115.50p 117.50p 15000
28/12/2022 117.50p 117.50p 116.67p 117.50p 0
23/12/2022 117.50p 117.50p 116.67p 117.50p 0
22/12/2022 117.50p 117.50p 115.25p 117.50p 1500
21/12/2022 117.50p 117.50p 116.67p 117.50p 0
20/12/2022 117.50p 117.50p 117.50p 117.50p 0
19/12/2022 117.50p 120.00p 117.50p 117.50p 16000
16/12/2022 117.50p 118.33p 117.50p 117.50p 0
15/12/2022 117.50p 118.92p 116.00p 117.50p 14000
14/12/2022 115.00p 120.00p 115.00p 117.50p 5281
13/12/2022 115.00p 120.00p 115.00p 115.00p 14426
12/12/2022 113.50p 116.00p 112.33p 113.50p 0
09/12/2022 113.50p 114.50p 113.50p 113.50p 657
08/12/2022 113.50p 114.50p 113.50p 113.50p 274
07/12/2022 116.00p 116.00p 109.00p 113.50p 11650
06/12/2022 116.00p 117.33p 116.00p 116.00p 0
05/12/2022 116.00p 116.00p 113.00p 116.00p 3993
02/12/2022 115.00p 116.00p 115.00p 115.00p 0
01/12/2022 115.00p 119.00p 111.00p 115.00p 919
30/11/2022 115.00p 115.00p 110.25p 115.00p 5597
29/11/2022 115.00p 116.75p 115.00p 115.00p 43
28/11/2022 115.00p 116.00p 115.00p 115.00p 0
25/11/2022 115.00p 116.00p 115.00p 115.00p 0
24/11/2022 115.00p 116.00p 115.00p 115.00p 0
23/11/2022 115.00p 115.00p 110.02p 115.00p 1000
22/11/2022 115.00p 115.00p 112.00p 115.00p 2174
21/11/2022 115.00p 120.00p 115.00p 115.00p 16166
18/11/2022 116.00p 117.33p 116.00p 116.00p 0
17/11/2022 116.00p 116.90p 116.00p 116.00p 126
16/11/2022 116.00p 117.00p 116.00p 116.00p 3558
15/11/2022 116.00p 117.00p 112.02p 116.00p 8541
14/11/2022 116.00p 117.33p 116.00p 116.00p 0
11/11/2022 116.00p 117.00p 116.00p 116.00p 1558
10/11/2022 116.00p 117.33p 116.00p 116.00p 0
09/11/2022 116.00p 116.00p 112.00p 116.00p 10000
08/11/2022 116.00p 117.60p 113.65p 116.00p 2516
07/11/2022 116.50p 117.90p 116.50p 116.50p 9953
04/11/2022 116.00p 118.00p 113.60p 116.50p 21168
03/11/2022 117.50p 117.50p 115.00p 115.00p 18560
02/11/2022 118.50p 119.50p 117.00p 117.50p 24225
01/11/2022 118.50p 118.50p 117.60p 118.50p 3000
31/10/2022 117.50p 118.50p 116.67p 118.50p 0
28/10/2022 116.00p 117.50p 114.00p 117.50p 2600
27/10/2022 116.00p 119.92p 114.25p 116.00p 1923
26/10/2022 112.50p 116.00p 112.50p 116.00p 1000
25/10/2022 112.50p 113.22p 112.50p 112.50p 800
24/10/2022 111.50p 113.00p 111.50p 112.50p 1000
21/10/2022 111.50p 112.67p 111.50p 111.50p 0
20/10/2022 111.50p 112.67p 111.50p 111.50p 0
19/10/2022 111.50p 112.67p 111.50p 111.50p 0
18/10/2022 111.50p 112.67p 111.50p 111.50p 0
17/10/2022 111.50p 115.00p 111.50p 111.50p 5000
14/10/2022 111.50p 111.50p 111.00p 111.50p 205
13/10/2022 111.50p 112.67p 111.50p 111.50p 0
12/10/2022 111.50p 112.67p 111.50p 111.50p 0
11/10/2022 111.50p 115.00p 111.50p 111.50p 6000
10/10/2022 111.50p 112.67p 111.50p 111.50p 0
07/10/2022 111.50p 113.91p 111.50p 111.50p 5000
06/10/2022 111.50p 113.91p 111.50p 111.50p 129
05/10/2022 112.50p 113.93p 110.00p 111.50p 3024
04/10/2022 112.50p 114.00p 112.50p 112.50p 2392

*Close Price adjusted for both dividends and splits