Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 95.00p 95.00p 95.00p 95.00p 0
23/12/2021 89.00p 95.00p 89.00p 95.00p 20826
22/12/2021 89.00p 89.00p 89.00p 89.00p 0
21/12/2021 89.00p 89.00p 89.00p 89.00p 0
20/12/2021 91.50p 91.50p 86.00p 89.00p 7895
17/12/2021 89.50p 92.90p 89.50p 91.50p 3357
16/12/2021 89.50p 92.00p 86.50p 89.50p 5404
15/12/2021 90.50p 90.50p 87.36p 89.50p 6165
14/12/2021 97.50p 97.50p 85.55p 90.50p 20999
13/12/2021 100.00p 103.00p 95.00p 97.50p 19897
10/12/2021 101.00p 101.00p 95.00p 97.50p 6808
09/12/2021 102.00p 102.00p 98.02p 101.00p 3997
08/12/2021 102.50p 102.50p 102.00p 102.00p 0
07/12/2021 104.50p 104.50p 98.00p 102.50p 14825
06/12/2021 104.50p 104.50p 104.50p 104.50p 0
03/12/2021 104.50p 104.50p 104.50p 104.50p 0
02/12/2021 104.50p 104.50p 102.00p 104.50p 2500
01/12/2021 108.00p 108.00p 100.00p 104.50p 17000
30/11/2021 110.00p 110.00p 104.01p 108.00p 5603
29/11/2021 110.00p 110.00p 106.02p 110.00p 2
26/11/2021 111.50p 112.00p 106.00p 110.00p 3593
25/11/2021 112.00p 113.49p 112.00p 112.00p 8
24/11/2021 112.00p 112.00p 112.00p 112.00p 0
23/11/2021 112.00p 112.00p 112.00p 112.00p 0
22/11/2021 112.00p 113.50p 109.00p 112.00p 1263
19/11/2021 112.00p 112.00p 111.50p 112.00p 17926
18/11/2021 113.50p 113.50p 109.02p 112.00p 5476
17/11/2021 114.00p 114.00p 113.50p 113.50p 0
16/11/2021 114.00p 114.00p 114.00p 114.00p 0
15/11/2021 117.00p 120.00p 110.02p 114.00p 22043
12/11/2021 114.50p 117.00p 114.00p 117.00p 27375
11/11/2021 113.50p 114.90p 113.50p 114.50p 1447
10/11/2021 113.50p 114.40p 113.50p 113.50p 43
09/11/2021 112.50p 114.25p 112.50p 112.50p 2943
08/11/2021 112.50p 112.50p 110.02p 112.50p 2000
05/11/2021 112.50p 112.50p 112.50p 112.50p 0
04/11/2021 112.50p 112.50p 112.50p 112.50p 0
03/11/2021 112.50p 112.50p 112.50p 112.50p 0
02/11/2021 112.50p 114.50p 112.45p 112.50p 1268
01/11/2021 110.00p 114.50p 110.00p 112.50p 13073
29/10/2021 110.00p 111.95p 110.00p 110.00p 235
28/10/2021 109.00p 112.00p 109.00p 110.00p 9112
27/10/2021 109.00p 109.00p 108.50p 109.00p 1636
26/10/2021 109.00p 109.00p 109.00p 109.00p 0
25/10/2021 109.00p 110.75p 109.00p 109.00p 90
22/10/2021 109.00p 109.00p 108.95p 109.00p 8332
21/10/2021 109.00p 109.00p 109.00p 109.00p 0
20/10/2021 109.00p 109.00p 109.00p 109.00p 0
19/10/2021 109.00p 109.00p 109.00p 109.00p 0
18/10/2021 109.00p 111.00p 109.00p 109.00p 913
15/10/2021 108.00p 111.20p 108.00p 109.00p 6500
14/10/2021 106.00p 108.70p 106.00p 108.00p 9200
13/10/2021 105.50p 108.00p 104.56p 106.00p 11608
12/10/2021 109.50p 110.50p 104.50p 105.50p 12036
11/10/2021 116.50p 116.50p 109.50p 109.50p 36809
08/10/2021 116.50p 116.50p 116.50p 116.50p 0
07/10/2021 118.00p 119.80p 114.00p 116.50p 5876
06/10/2021 124.00p 124.00p 115.02p 118.00p 8398
05/10/2021 125.00p 125.00p 120.00p 124.00p 2600
04/10/2021 125.00p 125.00p 120.00p 125.00p 1758
01/10/2021 125.00p 125.00p 120.00p 125.00p 1000
30/09/2021 125.00p 127.00p 120.50p 125.00p 14804
29/09/2021 126.00p 129.90p 122.80p 126.00p 2819
28/09/2021 122.50p 129.00p 122.50p 126.00p 2893
27/09/2021 121.50p 124.50p 118.02p 122.50p 7229
24/09/2021 121.50p 121.50p 121.50p 121.50p 0
23/09/2021 121.50p 122.87p 121.50p 121.50p 4
22/09/2021 117.50p 122.90p 117.45p 121.50p 8503
21/09/2021 117.50p 117.75p 115.63p 117.50p 3076
20/09/2021 114.00p 124.40p 112.00p 117.50p 84250
17/09/2021 110.50p 110.50p 102.50p 109.00p 24928
16/09/2021 111.50p 111.50p 106.33p 110.50p 9000
15/09/2021 111.50p 111.50p 111.50p 111.50p 0
14/09/2021 114.00p 114.15p 108.02p 111.50p 7233
13/09/2021 114.00p 114.00p 114.00p 114.00p 0
10/09/2021 115.00p 115.00p 114.00p 114.00p 0
09/09/2021 116.00p 116.00p 112.50p 115.00p 3200
08/09/2021 116.00p 116.00p 112.50p 116.00p 324
07/09/2021 116.00p 116.00p 115.00p 115.00p 3000
06/09/2021 116.00p 116.00p 115.00p 116.00p 11050
03/09/2021 116.00p 116.00p 116.00p 116.00p 0
02/09/2021 116.00p 118.50p 116.00p 116.00p 1000
01/09/2021 120.00p 120.00p 115.00p 116.00p 10467
31/08/2021 120.00p 120.00p 120.00p 120.00p 0
30/08/2021 120.00p 124.50p 116.10p 120.00p 3302
27/08/2021 120.00p 124.50p 116.10p 120.00p 3302
26/08/2021 120.00p 124.50p 120.00p 120.00p 75
25/08/2021 117.50p 120.00p 117.50p 120.00p 2515
24/08/2021 120.00p 120.00p 115.60p 117.50p 7645
23/08/2021 120.00p 120.00p 120.00p 120.00p 0
20/08/2021 120.00p 123.30p 120.00p 120.00p 5323
19/08/2021 120.00p 124.61p 117.00p 120.00p 20592
18/08/2021 115.00p 120.00p 115.00p 120.00p 21624
17/08/2021 115.00p 117.70p 115.00p 115.00p 505
16/08/2021 125.00p 125.00p 112.02p 115.00p 27667
13/08/2021 125.00p 126.43p 125.00p 125.00p 3954
12/08/2021 125.00p 126.80p 125.00p 125.00p 3935
11/08/2021 126.50p 126.50p 123.00p 125.00p 2600
10/08/2021 128.50p 128.50p 125.00p 126.50p 2600
09/08/2021 128.50p 128.50p 126.50p 128.50p 2200
06/08/2021 128.50p 130.90p 128.50p 128.50p 70
05/08/2021 128.50p 128.75p 128.50p 128.50p 4652
04/08/2021 128.50p 128.50p 128.50p 128.50p 0
03/08/2021 129.00p 129.00p 125.00p 128.50p 4000
02/08/2021 126.50p 129.25p 125.00p 129.00p 10858
30/07/2021 126.50p 126.50p 126.50p 126.50p 0
29/07/2021 126.50p 129.00p 123.00p 126.50p 2020
28/07/2021 129.00p 129.25p 125.00p 126.50p 3857
27/07/2021 129.00p 129.30p 129.00p 129.00p 773
26/07/2021 129.00p 129.00p 125.40p 129.00p 1284
23/07/2021 129.00p 129.50p 125.40p 129.00p 1564
22/07/2021 129.00p 129.85p 129.00p 129.00p 3080
21/07/2021 129.00p 129.00p 126.22p 129.00p 2200
20/07/2021 129.00p 130.00p 129.00p 129.00p 16880
19/07/2021 132.00p 132.00p 129.00p 129.00p 16880
16/07/2021 132.00p 132.00p 132.00p 132.00p 0
15/07/2021 133.00p 135.00p 129.62p 132.00p 5348
14/07/2021 133.00p 133.00p 133.00p 133.00p 0
13/07/2021 133.00p 133.00p 133.00p 133.00p 0
12/07/2021 133.00p 137.00p 133.00p 133.00p 862
09/07/2021 133.00p 133.00p 130.00p 133.00p 72
08/07/2021 133.00p 137.00p 131.18p 133.00p 2079
07/07/2021 133.00p 133.00p 133.00p 133.00p 0
06/07/2021 133.00p 133.00p 133.00p 133.00p 0
05/07/2021 132.00p 135.69p 130.55p 133.00p 20348
02/07/2021 132.00p 132.00p 130.55p 132.00p 4028
01/07/2021 132.00p 136.00p 130.39p 132.00p 9578
30/06/2021 133.50p 136.30p 130.35p 132.00p 13921
29/06/2021 136.00p 139.60p 130.35p 133.50p 19795
28/06/2021 125.50p 139.60p 125.50p 136.00p 30595
25/06/2021 121.50p 127.00p 118.98p 125.50p 15064
24/06/2021 120.00p 124.00p 120.00p 121.50p 5000
23/06/2021 120.00p 122.00p 117.50p 120.00p 4702
22/06/2021 120.00p 120.00p 117.88p 120.00p 840
21/06/2021 119.00p 124.00p 117.35p 120.00p 5429
18/06/2021 117.50p 124.00p 117.50p 119.00p 2900
17/06/2021 119.50p 119.50p 114.00p 117.50p 21500
16/06/2021 119.50p 124.38p 115.02p 120.50p 18002
15/06/2021 114.00p 114.00p 114.00p 114.00p 0
14/06/2021 114.00p 117.92p 111.16p 114.00p 5000
11/06/2021 114.00p 114.00p 113.45p 114.00p 3169
10/06/2021 114.00p 118.00p 112.00p 114.00p 23335
09/06/2021 114.00p 114.00p 113.55p 114.00p 2671
08/06/2021 113.00p 118.00p 113.00p 114.00p 1016
07/06/2021 102.00p 115.00p 102.00p 113.00p 33873
04/06/2021 102.00p 102.00p 99.65p 102.00p 4300
03/06/2021 102.00p 104.50p 102.00p 102.00p 3665
02/06/2021 102.00p 102.00p 97.00p 102.00p 2711
01/06/2021 100.00p 107.00p 97.50p 102.00p 46125
31/05/2021 100.00p 100.00p 100.00p 100.00p 0
28/05/2021 100.00p 100.00p 100.00p 100.00p 0
27/05/2021 100.00p 100.00p 100.00p 100.00p 0
26/05/2021 98.50p 102.00p 98.50p 100.00p 10000
25/05/2021 98.50p 98.50p 95.49p 98.50p 1364
24/05/2021 98.50p 98.50p 98.50p 98.50p 0
21/05/2021 98.50p 102.00p 98.50p 98.50p 19600
20/05/2021 100.00p 102.00p 93.00p 98.50p 24328
19/05/2021 98.50p 105.00p 95.02p 100.00p 8275
18/05/2021 98.50p 100.00p 98.50p 98.50p 294
17/05/2021 98.50p 102.00p 98.50p 98.50p 19597
14/05/2021 98.50p 100.00p 96.15p 98.50p 3249
13/05/2021 98.50p 98.50p 98.50p 98.50p 0
12/05/2021 96.50p 100.00p 95.02p 98.50p 15795
11/05/2021 96.50p 96.50p 96.50p 96.50p 0
10/05/2021 96.50p 100.00p 93.15p 96.50p 1639
07/05/2021 97.00p 100.00p 91.00p 96.50p 59614
06/05/2021 97.00p 97.00p 93.00p 97.00p 10000
05/05/2021 103.00p 103.00p 93.00p 97.00p 34752
04/05/2021 103.00p 103.00p 98.25p 103.00p 4413
03/05/2021 103.00p 103.00p 101.55p 103.00p 10000
30/04/2021 103.00p 103.00p 101.55p 103.00p 10000
29/04/2021 103.00p 103.05p 101.55p 103.00p 7734
28/04/2021 103.00p 108.00p 103.00p 103.00p 600
27/04/2021 103.00p 103.00p 103.00p 103.00p 0
26/04/2021 104.00p 106.00p 103.00p 103.00p 12125
23/04/2021 101.50p 106.00p 101.25p 104.00p 12018
22/04/2021 101.50p 101.50p 101.50p 101.50p 0
21/04/2021 101.50p 105.00p 101.00p 101.50p 36943
20/04/2021 105.50p 105.89p 98.35p 101.50p 38415
19/04/2021 111.00p 111.00p 103.00p 105.50p 8940
16/04/2021 113.00p 113.25p 110.02p 111.00p 5697
15/04/2021 113.00p 113.00p 110.02p 113.00p 1898
14/04/2021 113.00p 113.00p 110.00p 113.00p 21970
13/04/2021 113.00p 113.00p 112.91p 113.00p 7160
12/04/2021 112.00p 113.60p 112.00p 113.00p 990
09/04/2021 112.00p 114.00p 112.00p 112.00p 5043
08/04/2021 112.50p 115.00p 112.50p 112.50p 6033
07/04/2021 115.00p 115.00p 112.87p 113.00p 1055
06/04/2021 117.50p 121.00p 113.00p 115.00p 7686
05/04/2021 117.50p 121.15p 115.20p 117.50p 10733
02/04/2021 117.50p 121.15p 115.20p 117.50p 10733
01/04/2021 117.50p 121.15p 115.20p 117.50p 10733
31/03/2021 117.50p 121.35p 115.00p 117.50p 880
30/03/2021 117.50p 117.50p 115.50p 117.50p 500
29/03/2021 117.50p 121.85p 116.00p 117.50p 6999
26/03/2021 117.50p 122.00p 115.55p 117.50p 816
25/03/2021 118.50p 122.00p 115.15p 117.50p 19858
24/03/2021 118.50p 121.00p 118.50p 118.50p 3000
23/03/2021 115.50p 120.00p 115.50p 118.50p 13816
22/03/2021 110.50p 119.00p 109.00p 115.50p 10648

*Close Price adjusted for both dividends and splits