Christie Group (CTG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2018 104.50p 108.00p 104.00p 105.00p 6893
15/02/2018 104.50p 105.00p 102.50p 102.50p 7461
14/02/2018 104.50p 105.00p 100.00p 104.50p 10500
13/02/2018 104.50p 104.50p 104.50p 104.50p 0
12/02/2018 104.50p 107.00p 100.60p 104.50p 102
09/02/2018 104.50p 104.50p 104.50p 104.50p 0
08/02/2018 104.50p 108.98p 104.50p 104.50p 20
07/02/2018 104.00p 108.98p 100.60p 104.50p 1679
06/02/2018 111.00p 111.00p 100.60p 104.00p 11192
05/02/2018 114.00p 114.00p 107.00p 110.50p 17241
02/02/2018 116.50p 116.50p 113.00p 114.00p 3000
01/02/2018 117.50p 117.50p 116.50p 116.50p 5823
31/01/2018 121.00p 123.40p 114.02p 117.50p 8498
30/01/2018 123.00p 123.40p 117.00p 121.00p 3887
29/01/2018 126.00p 126.00p 122.00p 123.00p 2113
26/01/2018 126.00p 126.00p 125.20p 126.00p 3379
25/01/2018 126.50p 126.50p 123.00p 126.00p 759
24/01/2018 129.00p 129.00p 125.00p 126.50p 3382
23/01/2018 129.00p 129.00p 129.00p 129.00p 0
22/01/2018 129.00p 129.00p 129.00p 129.00p 0
19/01/2018 129.00p 131.98p 129.00p 129.00p 1890
18/01/2018 129.00p 129.00p 126.02p 129.00p 3000
17/01/2018 130.00p 130.00p 128.02p 129.00p 2298
16/01/2018 130.00p 130.00p 130.00p 130.00p -3000
15/01/2018 134.50p 134.50p 127.00p 130.00p 4522
12/01/2018 134.50p 134.50p 134.50p 134.50p 0
11/01/2018 134.50p 134.50p 134.50p 134.50p 0
10/01/2018 136.00p 137.20p 133.00p 134.50p 6733
09/01/2018 133.50p 138.98p 133.50p 136.00p 3134
08/01/2018 133.50p 133.50p 133.50p 133.50p 34238
05/01/2018 132.50p 135.00p 130.00p 133.50p 3522
04/01/2018 132.50p 135.00p 132.50p 132.50p 370
03/01/2018 132.50p 135.00p 132.50p 132.50p 1000
02/01/2018 132.50p 134.25p 132.50p 132.50p 12
29/12/2017 132.50p 132.50p 132.50p 132.50p 0
28/12/2017 132.50p 132.50p 132.50p 132.50p 2500
27/12/2017 130.50p 135.00p 130.50p 132.50p 3000
22/12/2017 130.50p 130.50p 130.50p 130.50p 0
21/12/2017 130.50p 134.98p 130.50p 130.50p 370
20/12/2017 130.50p 130.50p 130.50p 130.50p 0
19/12/2017 130.50p 130.50p 130.50p 130.50p 8000
18/12/2017 129.00p 132.00p 129.00p 130.50p 1123
15/12/2017 128.00p 130.98p 128.00p 129.00p 5784
14/12/2017 126.00p 130.00p 125.02p 128.00p 4000
13/12/2017 126.00p 126.00p 126.00p 126.00p 0
12/12/2017 126.00p 126.00p 126.00p 126.00p 0
11/12/2017 126.00p 126.00p 126.00p 126.00p 0
08/12/2017 125.50p 130.00p 122.02p 126.00p 10678
07/12/2017 122.50p 125.50p 122.00p 125.50p 2711
06/12/2017 122.50p 125.00p 122.50p 122.50p 3295
05/12/2017 122.50p 124.25p 122.50p 122.50p 1604
04/12/2017 122.50p 124.25p 122.50p 122.50p 4014
01/12/2017 122.50p 124.25p 120.15p 122.50p 8738
30/11/2017 122.50p 124.98p 122.50p 122.50p 806
29/11/2017 122.50p 122.50p 120.02p 122.50p 644
28/11/2017 122.50p 122.50p 120.02p 122.50p 1840
27/11/2017 122.50p 122.50p 120.02p 122.50p 5981
24/11/2017 122.50p 122.50p 122.50p 122.50p 0
23/11/2017 122.50p 122.50p 121.95p 122.50p 2505
22/11/2017 122.50p 122.50p 122.50p 122.50p 0
21/11/2017 121.50p 122.50p 121.50p 122.50p 0
20/11/2017 121.50p 121.50p 120.02p 121.50p 7010
17/11/2017 121.50p 122.00p 121.50p 121.50p 800
16/11/2017 121.50p 122.00p 121.50p 121.50p 2049
15/11/2017 122.50p 122.50p 121.00p 121.50p 3103
14/11/2017 122.50p 122.50p 121.00p 122.50p 471
13/11/2017 122.50p 124.98p 121.00p 122.50p 4714
10/11/2017 124.00p 127.98p 121.60p 122.50p 18199
09/11/2017 121.50p 128.00p 121.50p 124.00p 3250
08/11/2017 121.50p 124.98p 121.50p 121.50p 250
07/11/2017 121.50p 121.50p 119.50p 121.50p 6407
06/11/2017 116.50p 124.98p 116.50p 121.50p 39254
03/11/2017 114.00p 120.00p 114.00p 116.50p 19700
02/11/2017 112.50p 115.00p 112.50p 114.00p 10000
01/11/2017 112.50p 112.50p 108.02p 112.50p 548
31/10/2017 112.50p 112.50p 109.10p 112.50p 5210
30/10/2017 112.50p 112.50p 112.50p 112.50p 0
27/10/2017 112.50p 116.00p 112.50p 112.50p 13
26/10/2017 112.50p 112.50p 112.50p 112.50p 0
25/10/2017 112.50p 112.50p 112.50p 112.50p 0
24/10/2017 111.00p 117.00p 110.02p 112.50p 32156
23/10/2017 111.00p 114.00p 108.50p 111.00p 20507
20/10/2017 111.00p 113.98p 111.00p 111.00p 354
19/10/2017 111.00p 111.00p 109.50p 111.00p 2815
18/10/2017 111.00p 111.00p 109.50p 111.00p 10000
17/10/2017 111.00p 111.00p 109.20p 111.00p 378
16/10/2017 110.00p 112.00p 110.00p 111.00p 5500
13/10/2017 110.00p 110.00p 110.00p 110.00p 2000
12/10/2017 111.50p 111.50p 110.00p 110.00p 0
11/10/2017 111.50p 111.50p 111.50p 111.50p 82
10/10/2017 111.50p 111.50p 111.50p 111.50p 15995
09/10/2017 113.50p 113.50p 111.50p 111.50p 3941
06/10/2017 113.50p 113.50p 112.50p 113.50p 8000
05/10/2017 113.50p 113.50p 113.50p 113.50p 854
04/10/2017 114.00p 114.00p 112.50p 113.50p 4370
03/10/2017 115.00p 115.00p 114.00p 114.00p 11000
02/10/2017 115.00p 115.50p 114.50p 115.00p 8431
29/09/2017 112.50p 115.00p 112.50p 115.00p 9811
28/09/2017 111.00p 112.50p 111.00p 112.50p 5095
27/09/2017 111.00p 111.00p 111.00p 111.00p 5032
26/09/2017 103.50p 111.00p 103.50p 111.00p 43218
25/09/2017 99.50p 103.50p 99.50p 103.50p 20200
22/09/2017 102.00p 102.00p 99.50p 99.50p 7219
21/09/2017 102.00p 102.00p 102.00p 102.00p 820
20/09/2017 102.00p 102.00p 102.00p 102.00p 940
19/09/2017 99.50p 102.00p 99.50p 102.00p 28252
18/09/2017 102.50p 102.50p 98.50p 99.50p 32809
15/09/2017 102.50p 102.50p 102.50p 102.50p 0
14/09/2017 102.50p 102.50p 102.50p 102.50p 0
13/09/2017 101.00p 102.50p 101.00p 102.50p 179
12/09/2017 101.00p 101.00p 101.00p 101.00p 10000
11/09/2017 100.00p 101.00p 100.00p 101.00p 0
08/09/2017 100.00p 100.00p 100.00p 100.00p 0
07/09/2017 98.50p 100.00p 98.50p 100.00p 17599
06/09/2017 98.50p 98.50p 98.50p 98.50p 0
05/09/2017 98.50p 98.50p 97.50p 98.50p 5000
04/09/2017 98.50p 98.50p 98.50p 98.50p 1117
01/09/2017 98.50p 98.50p 98.50p 98.50p 1000
31/08/2017 98.50p 98.50p 98.50p 98.50p 22259
30/08/2017 98.50p 98.50p 98.50p 98.50p 15
29/08/2017 98.50p 98.50p 98.50p 98.50p 0
25/08/2017 98.50p 98.50p 98.50p 98.50p 0
24/08/2017 98.50p 98.50p 98.00p 98.50p 0
23/08/2017 101.00p 101.00p 98.50p 98.50p 11700
22/08/2017 101.00p 101.00p 101.00p 101.00p 7932
21/08/2017 101.00p 101.00p 101.00p 101.00p 0
18/08/2017 101.00p 101.00p 101.00p 101.00p 0
17/08/2017 101.00p 101.00p 101.00p 101.00p 15000
16/08/2017 101.00p 101.00p 101.00p 101.00p 0
15/08/2017 101.00p 101.00p 101.00p 101.00p 0
14/08/2017 101.00p 101.00p 101.00p 101.00p 0
11/08/2017 101.00p 101.00p 101.00p 101.00p 0
10/08/2017 99.50p 101.00p 99.50p 101.00p 8510
09/08/2017 99.50p 99.50p 99.50p 99.50p 66
08/08/2017 99.50p 99.50p 99.50p 99.50p 10191
07/08/2017 99.50p 99.50p 99.50p 99.50p 20000
04/08/2017 102.00p 102.00p 99.50p 99.50p 20714
03/08/2017 103.50p 103.50p 102.00p 102.00p 0
02/08/2017 105.00p 105.00p 103.50p 103.50p 6462
01/08/2017 105.00p 105.00p 105.00p 105.00p 2325
31/07/2017 103.50p 105.00p 103.50p 105.00p 433
28/07/2017 103.50p 103.50p 103.50p 103.50p 9194
27/07/2017 105.00p 105.00p 103.50p 103.50p 2978
26/07/2017 99.50p 105.00p 99.50p 105.00p 12100
25/07/2017 99.50p 99.50p 99.50p 99.50p 588
24/07/2017 98.00p 99.50p 98.00p 99.50p 10734
21/07/2017 98.00p 98.00p 98.00p 98.00p 5359
20/07/2017 98.00p 98.00p 98.00p 98.00p 0
19/07/2017 98.50p 98.50p 98.00p 98.00p 11548
18/07/2017 98.50p 98.50p 98.50p 98.50p 6000
17/07/2017 99.00p 99.00p 98.50p 98.50p 32872
14/07/2017 99.00p 99.00p 99.00p 99.00p 4200
13/07/2017 99.00p 99.00p 99.00p 99.00p 22000
12/07/2017 99.00p 99.00p 99.00p 99.00p 14351
11/07/2017 91.50p 100.50p 91.50p 99.00p 57039
10/07/2017 91.50p 91.50p 91.50p 91.50p 4192
07/07/2017 91.50p 91.50p 91.50p 91.50p 2034
06/07/2017 91.50p 91.50p 91.50p 91.50p 0
05/07/2017 91.50p 91.50p 91.50p 91.50p 0
04/07/2017 90.50p 91.50p 90.50p 91.50p 12564
03/07/2017 92.50p 92.50p 90.50p 90.50p 16078
30/06/2017 92.50p 92.50p 92.50p 92.50p 1000
29/06/2017 92.50p 92.50p 92.50p 92.50p 5016
28/06/2017 92.50p 92.50p 92.50p 92.50p 0
27/06/2017 92.50p 92.50p 92.50p 92.50p 0
26/06/2017 94.50p 94.50p 91.50p 92.50p 12499
23/06/2017 94.50p 94.50p 94.50p 94.50p 0
22/06/2017 94.50p 94.50p 94.50p 94.50p 0
21/06/2017 94.50p 94.50p 94.50p 94.50p 0
20/06/2017 94.50p 94.50p 94.50p 94.50p 0
19/06/2017 92.50p 94.50p 92.50p 94.50p 0
16/06/2017 91.50p 94.40p 90.00p 92.50p 6819
15/06/2017 96.00p 96.75p 91.50p 91.50p 16711
14/06/2017 86.50p 97.00p 86.50p 96.00p 45136
13/06/2017 86.50p 88.50p 86.50p 86.50p 727
12/06/2017 86.50p 86.50p 84.33p 86.50p 7381
09/06/2017 86.50p 86.50p 86.50p 86.50p 0
08/06/2017 86.50p 88.50p 86.00p 86.50p 45030
07/06/2017 87.50p 88.40p 80.00p 86.50p 9027
06/06/2017 87.50p 90.00p 87.50p 87.50p 10729
05/06/2017 89.00p 89.55p 87.50p 87.50p 5000
02/06/2017 89.00p 89.55p 89.00p 89.00p 4000
01/06/2017 86.00p 90.00p 85.25p 89.00p 20792
31/05/2017 84.50p 87.00p 83.60p 86.00p 9277
30/05/2017 83.00p 86.40p 82.00p 84.50p 25816
26/05/2017 83.50p 84.50p 82.00p 83.00p 6937
25/05/2017 85.00p 85.00p 80.00p 83.50p 21368
24/05/2017 85.00p 88.00p 83.00p 85.00p 868
23/05/2017 85.00p 85.00p 85.00p 85.00p 0
22/05/2017 86.50p 88.00p 82.13p 85.00p 16682
19/05/2017 86.50p 86.50p 83.50p 86.50p 100
18/05/2017 86.50p 86.50p 83.50p 86.50p 588
17/05/2017 86.50p 90.00p 83.50p 86.50p 9172
16/05/2017 86.50p 86.50p 86.50p 86.50p 0
15/05/2017 86.50p 86.50p 83.50p 86.50p 5753
12/05/2017 88.50p 89.15p 84.60p 86.50p 10438
11/05/2017 88.50p 90.00p 88.50p 88.50p 1875
10/05/2017 88.50p 90.00p 88.50p 88.50p 2200
09/05/2017 85.50p 88.50p 85.50p 88.50p 532
08/05/2017 85.50p 85.50p 85.50p 85.50p 0

*Close Price adjusted for both dividends and splits