Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charles Taylor

Date Open High Low Close* Volume
21/01/2020 345.00p 345.00p 345.00p 345.00p 0
20/01/2020 345.00p 345.00p 345.00p 345.00p 0
17/01/2020 345.00p 345.00p 344.00p 345.00p 69611
16/01/2020 345.00p 345.00p 344.00p 345.00p 56620
15/01/2020 344.00p 345.00p 344.00p 345.00p 2867
14/01/2020 344.00p 344.00p 344.00p 344.00p 80561
13/01/2020 344.00p 345.00p 344.00p 345.00p 163
10/01/2020 343.00p 345.00p 343.00p 344.00p 72167
09/01/2020 343.00p 345.00p 343.00p 345.00p 28713
08/01/2020 345.00p 345.00p 345.00p 345.00p 3007
07/01/2020 344.00p 345.00p 343.01p 345.00p 17297
06/01/2020 344.00p 344.00p 343.00p 344.00p 4065912
03/01/2020 344.00p 344.00p 343.00p 343.00p 33339
02/01/2020 344.00p 344.00p 343.00p 343.00p 1411670
31/12/2019 344.00p 344.00p 343.00p 344.00p 176006
30/12/2019 344.00p 344.00p 343.00p 343.50p 49658
27/12/2019 344.00p 344.00p 343.00p 344.00p 15295
24/12/2019 345.00p 345.00p 344.00p 344.00p 0
23/12/2019 345.00p 345.00p 344.00p 345.00p 4300
20/12/2019 345.00p 345.00p 342.00p 345.00p 486493
19/12/2019 345.00p 345.00p 343.00p 344.00p 3075082
18/12/2019 343.00p 344.00p 343.00p 344.00p 808317
17/12/2019 343.00p 344.00p 343.00p 344.00p 1561394
16/12/2019 343.00p 343.88p 343.00p 343.50p 2010482
13/12/2019 343.00p 345.00p 341.16p 343.00p 967449
12/12/2019 343.00p 343.00p 343.00p 343.00p 8015
11/12/2019 344.00p 345.00p 343.00p 345.00p 1885766
10/12/2019 343.00p 344.00p 343.00p 344.00p 13986
09/12/2019 343.00p 344.00p 343.00p 343.50p 2968
06/12/2019 344.00p 344.00p 343.00p 343.00p 9913
05/12/2019 344.00p 344.00p 343.00p 343.00p 1770914
04/12/2019 343.00p 343.01p 343.00p 343.00p 9210
03/12/2019 343.00p 343.88p 343.00p 343.00p 18091
02/12/2019 343.00p 343.01p 343.00p 343.00p 6850
29/11/2019 343.00p 345.00p 343.00p 343.00p 166612
28/11/2019 344.00p 344.00p 343.50p 343.50p 599
27/11/2019 344.00p 345.00p 343.00p 343.00p 120227
26/11/2019 345.00p 345.00p 343.00p 344.00p 4460
25/11/2019 344.00p 345.00p 343.00p 343.00p 7837
22/11/2019 344.00p 345.00p 344.00p 345.00p 2583
21/11/2019 343.00p 345.00p 342.10p 345.00p 58092
20/11/2019 343.00p 344.00p 342.00p 343.50p 93562
19/11/2019 345.00p 345.00p 343.00p 343.50p 416057
18/11/2019 343.00p 344.00p 343.00p 343.00p 329189
15/11/2019 347.00p 347.00p 343.00p 343.50p 299109
14/11/2019 353.00p 372.00p 344.00p 345.00p 601425
13/11/2019 352.00p 353.95p 352.00p 353.00p 309050
12/11/2019 352.00p 354.10p 352.00p 352.00p 33708
11/11/2019 350.00p 352.00p 349.24p 352.00p 45938
08/11/2019 349.00p 355.00p 349.00p 350.00p 6857710
07/11/2019 317.00p 318.00p 317.00p 318.00p 325
06/11/2019 317.00p 320.00p 317.00p 318.00p 51153
05/11/2019 318.00p 319.00p 317.00p 318.00p 29504
04/11/2019 319.00p 319.00p 317.00p 318.00p 9777
01/11/2019 318.00p 322.00p 317.00p 318.00p 130038
31/10/2019 318.00p 320.00p 317.00p 320.00p 516141
30/10/2019 318.00p 320.00p 318.00p 318.00p 29232
29/10/2019 318.00p 318.22p 318.00p 318.00p 24255
28/10/2019 318.00p 318.40p 318.00p 318.00p 4655
25/10/2019 318.00p 320.00p 318.00p 320.00p 86738
24/10/2019 318.00p 322.00p 318.00p 322.00p 63354
23/10/2019 317.00p 319.00p 317.00p 319.00p 47969
22/10/2019 318.00p 319.00p 318.00p 318.00p 37763
21/10/2019 317.00p 319.50p 317.00p 318.50p 85269
18/10/2019 317.00p 318.74p 317.00p 318.50p 16021
17/10/2019 318.00p 319.00p 317.00p 319.00p 31046
16/10/2019 320.00p 320.00p 317.35p 319.00p 25369
15/10/2019 317.00p 320.00p 317.00p 317.00p 39093
14/10/2019 317.00p 319.00p 317.00p 319.00p 6009
11/10/2019 317.00p 319.00p 317.00p 318.00p 98438
10/10/2019 318.00p 320.00p 318.00p 318.00p 18019
09/10/2019 321.00p 322.00p 321.00p 322.00p 108893
08/10/2019 323.00p 323.00p 321.00p 321.00p 9076
07/10/2019 322.00p 323.00p 321.00p 323.00p 87730
04/10/2019 323.00p 323.00p 322.00p 323.00p 24880
03/10/2019 322.00p 322.05p 322.00p 322.00p 30391
02/10/2019 322.00p 322.10p 322.00p 322.00p 69539
01/10/2019 320.00p 325.00p 320.00p 322.00p 67223
30/09/2019 324.00p 324.00p 320.00p 320.00p 289875
27/09/2019 323.00p 325.00p 323.00p 325.00p 95690
26/09/2019 321.00p 323.00p 320.52p 322.00p 27110
25/09/2019 322.00p 323.00p 322.00p 322.50p 488266
24/09/2019 321.00p 323.00p 320.10p 321.50p 161311
23/09/2019 322.00p 324.00p 322.00p 322.00p 1291883
20/09/2019 323.00p 327.00p 321.36p 325.00p 1664858
19/09/2019 318.00p 328.00p 317.00p 325.50p 2181087
18/09/2019 234.00p 235.00p 231.00p 235.00p 5418
17/09/2019 237.00p 237.00p 225.00p 225.00p 12731
16/09/2019 232.00p 239.00p 232.00p 238.00p 31285
13/09/2019 224.40p 227.50p 223.24p 227.50p 6427
12/09/2019 228.00p 229.00p 225.00p 227.00p 26766
11/09/2019 225.00p 229.00p 218.45p 229.00p 33134
10/09/2019 235.00p 236.75p 225.00p 230.00p 15322
09/09/2019 233.50p 236.50p 233.48p 236.50p 6500
06/09/2019 234.00p 235.00p 228.00p 233.00p 4671
05/09/2019 226.00p 235.00p 225.00p 234.00p 42527
04/09/2019 227.00p 227.00p 225.50p 225.50p 13
03/09/2019 222.00p 225.00p 216.00p 225.00p 159640
02/09/2019 223.00p 223.00p 222.00p 223.00p 7742
30/08/2019 223.00p 223.00p 214.00p 223.00p 8728
29/08/2019 216.00p 218.00p 213.00p 216.00p 9347
28/08/2019 222.00p 222.00p 213.00p 213.00p 17162
27/08/2019 220.00p 220.00p 216.00p 218.50p 5783
23/08/2019 229.00p 229.00p 211.38p 218.00p 44341
22/08/2019 230.00p 230.00p 227.00p 227.00p 4283
21/08/2019 231.00p 232.00p 228.00p 231.00p 6669
20/08/2019 226.00p 232.00p 225.00p 226.50p 31574
19/08/2019 232.00p 232.00p 226.00p 229.00p 15972
16/08/2019 234.00p 238.00p 229.60p 230.00p 7269
15/08/2019 227.00p 235.00p 216.22p 230.00p 55439
14/08/2019 227.00p 235.00p 222.00p 235.00p 13166
13/08/2019 228.00p 228.00p 220.00p 222.00p 39304
12/08/2019 233.00p 240.00p 220.00p 228.00p 34681
09/08/2019 227.00p 227.00p 224.78p 225.00p 30723
08/08/2019 212.00p 227.00p 212.00p 227.00p 25499
07/08/2019 210.00p 211.00p 206.00p 210.00p 62766
06/08/2019 217.00p 217.00p 211.00p 215.00p 7174
05/08/2019 212.00p 217.00p 210.00p 217.00p 26896
02/08/2019 226.00p 226.00p 213.50p 213.50p 11800
01/08/2019 230.00p 230.00p 225.00p 227.00p 31523
31/07/2019 232.00p 232.00p 226.00p 226.00p 4794
30/07/2019 233.00p 233.00p 228.00p 228.00p 15894
29/07/2019 233.00p 233.00p 227.56p 233.00p 48257
26/07/2019 233.00p 237.72p 223.00p 223.00p 30330
25/07/2019 224.00p 235.00p 221.04p 235.00p 43181
24/07/2019 225.00p 226.00p 217.00p 217.00p 12585
23/07/2019 220.00p 226.00p 220.00p 221.00p 10121
22/07/2019 227.00p 230.00p 224.00p 230.00p 131610
19/07/2019 229.00p 230.00p 223.97p 230.00p 3171
18/07/2019 219.00p 230.00p 219.00p 230.00p 18343
17/07/2019 219.00p 220.00p 217.72p 220.00p 3183
16/07/2019 206.00p 219.00p 206.00p 218.00p 15539
15/07/2019 215.00p 218.30p 207.00p 209.00p 20481
12/07/2019 219.00p 219.00p 212.00p 212.50p 6704
11/07/2019 228.00p 228.00p 215.50p 215.50p 9157
10/07/2019 226.00p 231.49p 218.00p 224.00p 20713
09/07/2019 227.00p 235.00p 226.16p 229.00p 5367
08/07/2019 234.00p 234.00p 232.00p 232.00p 7303
05/07/2019 226.00p 235.00p 226.00p 235.00p 21089
04/07/2019 225.00p 228.00p 225.00p 228.00p 3777
03/07/2019 233.00p 233.00p 230.00p 230.00p 8215
02/07/2019 233.00p 233.00p 228.00p 230.00p 7033
01/07/2019 228.00p 231.00p 227.02p 231.00p 681685
28/06/2019 227.00p 230.00p 224.00p 224.00p 6669
27/06/2019 231.00p 232.00p 223.96p 226.00p 8028
26/06/2019 220.00p 229.00p 213.12p 222.00p 41345
25/06/2019 211.00p 219.00p 205.86p 219.00p 197656
24/06/2019 217.00p 225.00p 212.00p 212.00p 19181
21/06/2019 224.00p 227.16p 214.00p 214.00p 25952
20/06/2019 230.00p 234.69p 219.00p 228.00p 15384
19/06/2019 237.00p 237.00p 230.00p 231.00p 32408
18/06/2019 230.00p 234.00p 229.80p 230.00p 35940
17/06/2019 230.00p 230.00p 222.00p 230.00p 9949
14/06/2019 222.00p 231.00p 216.31p 231.00p 21567
13/06/2019 233.00p 233.00p 218.88p 221.00p 30344
12/06/2019 226.00p 234.00p 226.00p 234.00p 24465
11/06/2019 217.00p 228.00p 217.00p 226.50p 18103
10/06/2019 224.00p 224.00p 216.00p 217.50p 11489
07/06/2019 225.00p 228.00p 220.00p 220.00p 13874
06/06/2019 211.00p 228.00p 211.00p 226.50p 26515
05/06/2019 225.00p 225.00p 215.00p 215.00p 7464
04/06/2019 227.00p 227.00p 220.00p 222.00p 31620
03/06/2019 227.00p 231.00p 227.00p 230.00p 20218
31/05/2019 230.00p 231.70p 227.00p 227.00p 119099
30/05/2019 226.00p 229.94p 221.10p 226.50p 13700
29/05/2019 224.00p 229.00p 220.00p 223.50p 31065
28/05/2019 221.00p 224.92p 221.00p 224.00p 6792
24/05/2019 219.00p 226.00p 216.40p 225.00p 59462
23/05/2019 211.00p 220.00p 211.00p 220.00p 26471
22/05/2019 211.00p 211.30p 209.00p 211.00p 16727
21/05/2019 216.00p 216.00p 201.78p 211.50p 59561
20/05/2019 220.00p 222.00p 216.20p 218.00p 9363
17/05/2019 221.00p 223.00p 218.00p 218.00p 39194
16/05/2019 221.00p 225.84p 221.00p 222.00p 9483
15/05/2019 219.00p 227.30p 218.00p 224.50p 39279
14/05/2019 210.00p 217.23p 210.00p 214.00p 50266
13/05/2019 225.00p 226.00p 210.07p 213.50p 40841
10/05/2019 229.00p 229.00p 222.25p 229.00p 10734
09/05/2019 229.00p 233.00p 220.00p 228.00p 60122
08/05/2019 229.00p 231.00p 225.99p 231.00p 33599
07/05/2019 233.00p 234.80p 230.00p 232.00p 36021
03/05/2019 230.00p 238.00p 226.00p 232.00p 54653
02/05/2019 221.00p 228.20p 219.00p 227.50p 48594
01/05/2019 230.00p 230.25p 220.00p 220.00p 55879
30/04/2019 233.00p 240.00p 230.00p 233.50p 8857
29/04/2019 240.00p 242.40p 238.00p 238.00p 42758
26/04/2019 240.00p 247.00p 240.00p 247.00p 26286
25/04/2019 236.00p 240.00p 235.00p 239.00p 37221
24/04/2019 245.00p 246.80p 241.00p 246.00p 16003
23/04/2019 255.00p 257.00p 248.00p 249.00p 58853
18/04/2019 258.00p 262.40p 249.80p 252.50p 75558
17/04/2019 252.00p 255.75p 251.80p 255.00p 140067
16/04/2019 249.00p 255.50p 245.00p 252.50p 89489
15/04/2019 248.00p 248.00p 239.00p 245.00p 126080
12/04/2019 246.00p 248.90p 242.00p 247.00p 125088
11/04/2019 246.00p 246.00p 238.00p 240.50p 26390
10/04/2019 239.00p 242.00p 238.00p 238.00p 59006
09/04/2019 238.00p 240.00p 226.96p 239.00p 128309
08/04/2019 231.00p 247.80p 227.95p 237.50p 92779
05/04/2019 215.00p 230.00p 214.00p 222.00p 34821

*Close Price adjusted for both dividends and splits