Charles Taylor (CTR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/07/2014 214.95p 214.95p 212.33p 212.33p 10006
08/07/2014 203.71p 210.24p 203.71p 210.24p 469
07/07/2014 203.71p 212.43p 203.71p 212.43p 2573
04/07/2014 205.97p 214.30p 205.97p 205.97p 3667
03/07/2014 205.97p 214.74p 201.81p 205.97p 13384
02/07/2014 205.97p 219.12p 205.97p 205.97p 11293
01/07/2014 206.19p 219.12p 201.59p 219.12p 30551
30/06/2014 201.81p 208.16p 201.59p 201.59p 22263
27/06/2014 208.16p 208.16p 206.91p 208.16p 2178
26/06/2014 205.97p 209.04p 185.81p 208.16p 0
25/06/2014 205.97p 209.04p 185.81p 201.59p 67482
24/06/2014 212.98p 217.69p 209.04p 209.04p 6070
23/06/2014 219.34p 225.69p 214.85p 217.69p 4793
20/06/2014 232.26p 236.65p 216.05p 216.05p 17707
19/06/2014 219.34p 231.83p 219.12p 231.83p 3635
18/06/2014 227.88p 227.88p 219.12p 219.12p 3220
17/06/2014 228.10p 238.18p 227.88p 227.88p 7876
16/06/2014 238.40p 241.03p 227.88p 227.88p 43328
13/06/2014 241.69p 241.69p 232.26p 241.03p 3020
12/06/2014 241.03p 241.03p 232.26p 232.26p 2112
11/06/2014 238.40p 240.15p 237.70p 238.40p 2205
10/06/2014 241.03p 241.91p 239.28p 241.91p 1595
09/06/2014 241.03p 245.41p 237.70p 239.28p 14099
06/06/2014 241.03p 241.03p 237.70p 241.03p 1593
05/06/2014 240.15p 240.15p 239.28p 239.28p 1813
04/06/2014 237.70p 240.15p 235.77p 236.21p 1233
03/06/2014 240.15p 243.80p 235.77p 235.77p 102008
02/06/2014 238.40p 241.91p 235.91p 236.65p 114355
30/05/2014 241.03p 241.03p 233.14p 241.03p 9445
29/05/2014 241.03p 242.78p 234.35p 241.03p 23786
28/05/2014 232.26p 234.46p 232.26p 234.35p 570
27/05/2014 233.85p 240.15p 228.76p 234.46p 5035
23/05/2014 227.44p 236.65p 227.44p 236.65p 21546
22/05/2014 228.76p 230.95p 227.88p 227.99p 4015
21/05/2014 225.47p 230.95p 225.47p 230.95p 8500
20/05/2014 236.65p 236.65p 227.88p 230.84p 26671
19/05/2014 227.88p 236.21p 227.88p 229.20p 19019
16/05/2014 224.38p 241.03p 224.38p 236.21p 8971
15/05/2014 227.88p 232.26p 226.13p 228.32p 104284
14/05/2014 224.38p 232.26p 224.38p 232.26p 20021
13/05/2014 232.05p 232.05p 225.25p 228.32p 28683
12/05/2014 232.26p 241.03p 224.31p 232.70p 20645
09/05/2014 232.05p 232.26p 223.50p 232.26p 3059
08/05/2014 227.01p 232.26p 223.50p 225.69p 6619
07/05/2014 232.26p 232.26p 221.75p 232.26p 8072
06/05/2014 228.46p 228.46p 221.75p 227.44p 4147
02/05/2014 223.50p 229.85p 223.50p 225.69p 167944
01/05/2014 227.01p 229.20p 227.01p 229.20p 7295
30/04/2014 235.77p 235.77p 226.13p 228.32p 25199
29/04/2014 225.25p 230.51p 225.25p 230.51p 20019
28/04/2014 230.51p 230.51p 225.25p 229.64p 6355
25/04/2014 225.25p 230.51p 225.25p 229.64p 5070
24/04/2014 225.25p 229.64p 225.25p 229.64p 13594
23/04/2014 230.51p 230.51p 229.64p 229.64p 107
22/04/2014 227.88p 230.51p 219.99p 229.20p 13648
17/04/2014 227.88p 227.88p 221.31p 227.88p 12889
16/04/2014 223.50p 232.26p 219.12p 225.69p 23087
15/04/2014 219.12p 225.69p 218.15p 219.12p 20610
14/04/2014 214.74p 225.69p 214.74p 225.69p 20427
11/04/2014 220.65p 220.87p 215.61p 220.87p 6180
10/04/2014 220.87p 225.25p 214.74p 215.61p 8691
09/04/2014 219.12p 227.88p 214.74p 225.25p 21468
08/04/2014 220.87p 227.88p 220.87p 223.50p 17435
07/04/2014 219.12p 227.88p 204.00p 227.88p 316254
04/04/2014 219.12p 223.41p 219.12p 221.31p 5831
03/04/2014 219.12p 224.12p 210.08p 219.99p 208104
02/04/2014 223.72p 225.25p 223.50p 223.50p 31756
01/04/2014 224.38p 227.88p 220.87p 220.87p 36788
31/03/2014 227.88p 227.88p 223.59p 227.88p 15755
28/03/2014 223.50p 229.42p 223.50p 224.60p 22334
27/03/2014 223.50p 225.69p 223.50p 225.69p 687
26/03/2014 220.87p 229.64p 220.87p 220.87p 12290
25/03/2014 223.50p 230.95p 223.50p 229.64p 3352
24/03/2014 220.87p 231.29p 220.87p 220.87p 2220
21/03/2014 221.75p 227.88p 216.05p 223.72p 39202
20/03/2014 223.50p 225.25p 221.75p 225.25p 25465
19/03/2014 224.38p 226.72p 222.41p 223.94p 42877
18/03/2014 232.05p 232.05p 222.19p 226.90p 16031
17/03/2014 236.65p 236.65p 226.22p 236.65p 2587
14/03/2014 232.26p 232.26p 223.50p 229.64p 48328
13/03/2014 230.07p 230.07p 227.88p 227.88p 456
12/03/2014 229.64p 229.64p 223.50p 227.88p 5389
11/03/2014 234.02p 236.43p 226.13p 228.76p 57980
10/03/2014 225.69p 225.91p 225.69p 225.69p 2475
07/03/2014 230.69p 230.69p 219.12p 225.69p 20552
06/03/2014 219.12p 230.72p 219.12p 219.12p 6142
05/03/2014 230.86p 233.14p 225.56p 230.07p 10287
04/03/2014 236.65p 236.65p 225.25p 236.65p 9197
03/03/2014 225.25p 230.95p 219.34p 227.99p 18984
28/02/2014 229.96p 230.95p 226.90p 230.07p 7174
27/02/2014 219.34p 229.03p 219.12p 225.58p 12251
26/02/2014 228.10p 236.65p 219.34p 220.65p 12493
25/02/2014 234.02p 236.65p 219.12p 236.65p 29805
24/02/2014 222.62p 232.26p 215.07p 232.26p 23705
21/02/2014 227.88p 240.15p 227.88p 240.15p 32128
20/02/2014 223.50p 232.26p 222.62p 231.39p 14671
19/02/2014 232.26p 232.26p 222.62p 222.62p 4393
18/02/2014 227.88p 230.84p 227.88p 229.31p 5328
17/02/2014 236.65p 236.65p 227.88p 227.88p 2571
14/02/2014 232.26p 236.65p 229.55p 232.26p 12004
13/02/2014 236.65p 236.65p 236.65p 236.65p 0
12/02/2014 236.65p 236.65p 236.65p 236.65p 837
11/02/2014 236.65p 236.65p 233.14p 236.65p 2937
10/02/2014 236.65p 243.57p 232.26p 234.46p 54721
07/02/2014 236.65p 245.41p 235.77p 240.59p 13779
06/02/2014 245.41p 249.36p 235.99p 245.41p 4250
05/02/2014 251.55p 251.55p 241.91p 249.36p 5616
04/02/2014 247.16p 247.16p 236.80p 241.91p 4162
03/02/2014 245.41p 251.55p 238.13p 244.21p 7183
31/01/2014 241.03p 251.55p 235.03p 251.55p 3968
30/01/2014 241.03p 245.41p 232.35p 241.03p 56932
29/01/2014 236.65p 245.41p 227.88p 245.41p 39292
28/01/2014 227.88p 234.02p 227.88p 227.88p 54003
27/01/2014 227.88p 227.88p 223.18p 227.88p 20764
24/01/2014 223.50p 223.50p 221.09p 223.50p 9698
23/01/2014 223.94p 234.02p 223.50p 223.50p 736612
22/01/2014 236.65p 236.65p 219.99p 227.88p 12586
21/01/2014 227.88p 232.26p 227.88p 232.26p 31455
20/01/2014 228.76p 236.65p 219.12p 230.95p 10130
17/01/2014 227.88p 227.88p 219.12p 219.12p 10053
16/01/2014 219.12p 232.15p 219.12p 219.12p 4561
15/01/2014 227.88p 228.90p 219.12p 224.49p 25879
14/01/2014 219.12p 228.90p 219.12p 219.12p 6029
13/01/2014 227.88p 228.90p 221.41p 225.80p 3295
10/01/2014 222.19p 228.90p 222.19p 225.69p 4075
09/01/2014 232.15p 232.15p 222.08p 227.88p 4620
08/01/2014 236.65p 236.65p 222.11p 227.88p 12485
07/01/2014 227.88p 228.76p 220.65p 227.88p 45351
06/01/2014 227.88p 234.37p 227.88p 227.88p 3648
03/01/2014 223.50p 227.88p 223.50p 223.50p 15941
02/01/2014 227.88p 227.88p 220.87p 224.38p 341
31/12/2013 221.09p 224.38p 220.87p 220.87p 761
30/12/2013 227.88p 227.88p 221.95p 224.38p 6150
27/12/2013 229.20p 231.83p 219.42p 228.76p 2596
24/12/2013 225.25p 225.25p 220.52p 221.31p 7390
23/12/2013 236.65p 236.65p 220.87p 220.87p 25074
20/12/2013 234.89p 235.11p 222.19p 232.26p 45315
19/12/2013 234.89p 235.11p 221.09p 235.11p 29719
18/12/2013 227.88p 235.77p 219.12p 222.19p 29053
17/12/2013 214.74p 232.26p 205.97p 219.12p 19426
16/12/2013 206.19p 213.86p 205.97p 205.97p 21880
13/12/2013 201.59p 213.86p 201.59p 205.97p 55947
12/12/2013 201.59p 209.91p 201.59p 205.97p 5191
11/12/2013 201.59p 209.91p 201.59p 201.59p 10538
10/12/2013 202.03p 209.30p 201.59p 205.97p 34308
09/12/2013 203.87p 205.97p 203.87p 205.97p 2282
06/12/2013 209.30p 209.30p 201.59p 205.97p 3098
05/12/2013 201.81p 209.30p 201.59p 201.59p 2476
04/12/2013 209.30p 209.30p 203.87p 205.97p 88401
03/12/2013 209.48p 209.48p 203.87p 205.97p 5393
02/12/2013 209.48p 209.48p 201.59p 205.97p 63775
29/11/2013 209.48p 209.48p 203.34p 205.97p 36029
28/11/2013 201.81p 206.85p 201.37p 205.97p 52887
27/11/2013 205.09p 205.09p 202.90p 202.90p 1463
26/11/2013 202.90p 205.88p 202.03p 202.90p 5790
25/11/2013 205.97p 205.97p 201.59p 203.78p 13982
22/11/2013 201.06p 205.09p 197.21p 201.59p 2657
21/11/2013 197.21p 205.09p 197.21p 197.21p 38908
20/11/2013 197.64p 205.09p 197.21p 201.59p 6475
19/11/2013 205.93p 205.93p 200.71p 201.59p 51317
18/11/2013 201.59p 205.80p 197.21p 205.09p 20374
15/11/2013 196.94p 200.71p 194.58p 197.21p 15376
14/11/2013 193.04p 198.61p 192.82p 197.21p 0
13/11/2013 193.04p 198.61p 192.82p 196.33p 4328
12/11/2013 196.36p 200.71p 196.36p 197.43p 6607
11/11/2013 200.71p 200.71p 196.33p 197.21p 14910
08/11/2013 198.91p 198.91p 197.21p 197.21p 6036
07/11/2013 196.33p 197.21p 196.11p 197.21p 2978
06/11/2013 196.33p 196.33p 195.45p 196.33p 5362
05/11/2013 201.42p 201.54p 195.45p 195.45p 3703
04/11/2013 192.82p 202.22p 192.82p 199.40p 7728
01/11/2013 195.67p 197.43p 195.45p 197.21p 9449
31/10/2013 195.67p 197.21p 195.45p 195.45p 23606
30/10/2013 198.08p 201.50p 197.21p 198.52p 27216
29/10/2013 193.70p 197.38p 192.39p 192.39p 11845
28/10/2013 197.44p 197.44p 190.99p 194.58p 7744
25/10/2013 190.19p 194.42p 189.54p 191.95p 17606
24/10/2013 188.44p 188.44p 183.09p 187.13p 8808
23/10/2013 189.32p 190.19p 183.18p 185.81p 2086
22/10/2013 181.43p 190.19p 181.43p 190.19p 6600
21/10/2013 190.19p 190.19p 182.43p 184.94p 70183
18/10/2013 183.09p 188.44p 181.65p 185.81p 7669
17/10/2013 186.69p 190.06p 181.43p 181.65p 16159
16/10/2013 184.28p 191.07p 181.43p 181.43p 29662
15/10/2013 192.82p 192.82p 187.13p 189.32p 6145
14/10/2013 190.63p 192.65p 184.06p 184.06p 5817
11/10/2013 192.82p 192.82p 184.06p 184.06p 3821
10/10/2013 191.07p 191.07p 191.07p 191.07p 2261
09/10/2013 190.69p 190.69p 186.08p 188.44p 3051
08/10/2013 192.82p 192.82p 185.55p 188.44p 14677
07/10/2013 185.46p 192.65p 185.46p 188.44p 1943
04/10/2013 184.94p 191.46p 184.94p 188.44p 3586
03/10/2013 184.06p 188.44p 184.06p 186.69p 17455
02/10/2013 184.28p 186.69p 184.06p 184.06p 20917
01/10/2013 191.07p 191.07p 184.06p 184.06p 4808
30/09/2013 188.44p 190.63p 184.06p 184.06p 29157
27/09/2013 188.44p 190.19p 187.56p 188.44p 57664
26/09/2013 188.44p 192.26p 188.44p 189.76p 10324
25/09/2013 188.44p 191.95p 188.44p 191.95p 30373
24/09/2013 197.21p 197.21p 188.44p 192.82p 26205

*Close Price adjusted for both dividends and splits