UK markets close in 3 hours 44 minutes

Christie Group plc (CTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
100.00+5.00 (+5.26%)
As of 08:17AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024100.00100.00100.00100.00100.00200
23 Apr 202495.00100.0090.0095.0095.0020,039
22 Apr 202492.5099.5095.0095.0095.008,963
19 Apr 202492.5095.0095.0092.5092.502
18 Apr 202492.5095.0095.0092.5092.50785
17 Apr 202492.5095.0090.2692.5092.509,740
16 Apr 202492.5093.2593.2592.5092.503,741
15 Apr 202492.5092.7590.1492.5092.508,191
12 Apr 202492.5092.0090.0092.5092.50213,286
11 Apr 202492.5093.7290.0092.5092.5016,050
10 Apr 202492.5093.2890.0092.5092.508,020
09 Apr 202492.5090.1090.1092.5092.501,426
08 Apr 202492.5090.5090.0092.5092.5020,711
05 Apr 202492.5090.3090.0092.5092.502,648
04 Apr 202492.5093.8290.0092.5092.50281,235
03 Apr 202490.0095.0085.0092.5092.5019,735
02 Apr 202495.0095.0091.0092.5092.508,885
28 Mar 202497.50100.0090.0095.0095.0024,500
27 Mar 202495.00100.0096.5097.5097.5041,904
26 Mar 202493.5098.0090.1095.0095.0032,309
25 Mar 202482.5098.0084.7593.5093.50114,722
22 Mar 202477.0084.2580.7582.5082.507,934
21 Mar 202470.0080.0071.4877.0077.0035,983
20 Mar 202470.0075.0070.2870.0070.0020,506
19 Mar 202470.0070.3370.3370.0070.00853
18 Mar 202470.0070.5070.0070.0070.0022,005
15 Mar 202470.0066.5566.5570.0070.002,505
14 Mar 202470.0070.0070.0070.0070.00-
13 Mar 202470.0070.0070.0070.0070.00-
12 Mar 202470.0070.6070.6070.0070.00100
11 Mar 202470.0070.6070.0070.0070.003,209
08 Mar 202470.0070.6070.6070.0070.00835
07 Mar 202470.0070.0070.0070.0070.00-
06 Mar 202470.0070.0070.0070.0070.00-
05 Mar 202471.0070.8067.1070.0070.0019,650
04 Mar 202470.0075.0072.9471.0071.0013,681
01 Mar 202470.0072.9766.2570.0070.0022,664
29 Feb 202477.5077.4066.0067.5067.50125,149
28 Feb 202477.5077.5077.5077.5077.50-
27 Feb 202477.5070.1070.1077.5077.5015,192
26 Feb 202477.5078.5075.5077.5077.5016,047
23 Feb 202485.0082.8076.5077.5077.5021,846
22 Feb 202485.0085.0085.0085.0085.00-
21 Feb 202485.0083.7082.0085.0085.0027,500
20 Feb 202485.0080.0080.0085.0085.00300
19 Feb 202485.0085.0085.0085.0085.00-
16 Feb 202488.5083.9782.0087.0087.0029,133
15 Feb 202485.0087.4086.5088.5088.507,500
14 Feb 202485.0080.0080.0085.0085.001,264
13 Feb 202485.0081.5081.5085.0085.004,000
12 Feb 202487.5082.0080.0085.0085.003,128
09 Feb 202487.5087.5087.5087.5087.50-
08 Feb 202487.5084.7280.0087.5087.503,832
07 Feb 202487.5085.0080.0087.5087.5023,654
06 Feb 202487.5090.0082.0087.5087.502,906
05 Feb 202487.5083.8283.8287.5087.502,350
02 Feb 202487.5087.5087.5087.5087.50-
01 Feb 202487.5088.4588.4587.5087.502,000
31 Jan 202487.5088.7581.5587.5087.501,136
30 Jan 202487.5087.5087.5087.5087.50-
29 Jan 202487.5090.0082.5087.5087.504,058
26 Jan 202487.5090.0081.5587.5087.503,824
25 Jan 202487.5087.5087.5087.5087.50-
24 Jan 202487.5087.5087.5087.5087.50-
23 Jan 202490.0094.0094.0090.0090.0042
22 Jan 202490.0092.8085.5590.0090.0013,431
19 Jan 202490.0093.0093.0090.0090.001,064
18 Jan 202495.0085.1785.1790.0090.008,058
17 Jan 202495.0092.6692.6695.0095.00395
16 Jan 202495.00103.00103.0095.0095.009
15 Jan 202495.0095.0095.0095.0095.00-
12 Jan 202497.5093.5593.5595.0095.003,061
11 Jan 202497.5097.5097.5097.5097.50-
10 Jan 202497.5097.5097.5097.5097.50-
09 Jan 202497.50102.2093.0397.5097.505,007
08 Jan 202497.5097.5097.5097.5097.50-
05 Jan 202497.50102.2095.1097.5097.5010,757
04 Jan 202497.5097.5097.5097.5097.50-
03 Jan 202497.5097.5097.5097.5097.50-
02 Jan 202497.5095.1092.5097.5097.501,095
29 Dec 202397.5097.5097.5097.5097.50-
28 Dec 202397.5095.1085.8897.5097.502,051
27 Dec 202397.5085.8885.8897.5097.5014,540
22 Dec 202397.5097.5097.5097.5097.50-
21 Dec 202395.0098.0098.0097.5097.50103
20 Dec 202392.5099.7088.0095.0095.007,189
19 Dec 202392.5085.3085.3092.5092.50400
18 Dec 202392.5092.5092.5092.5092.50-
15 Dec 202392.5097.0097.0092.5092.50100
14 Dec 202392.5088.0386.0092.5092.508,811
13 Dec 202392.5092.5092.5092.5092.50-
12 Dec 202392.5092.5092.5092.5092.50-
11 Dec 202392.5092.5092.5092.5092.50-
08 Dec 202375.0093.5080.0092.5092.5012,375
07 Dec 202395.0095.0095.0095.0095.00-
06 Dec 202395.0092.0092.0095.0095.002,000
05 Dec 202395.0095.0095.0095.0095.00-
04 Dec 202395.0095.0095.0095.0095.00-
01 Dec 202395.0095.0095.0095.0095.00-
30 Nov 202395.0095.0095.0095.0095.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...