UK Markets closed

Christie Group plc (CTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
114.00-3.50 (-2.98%)
At close: 02:54PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022114.00114.00114.00114.00114.00-
29 Sept 2022117.50117.50115.00114.00114.003,871
28 Sept 2022120.00115.65115.50117.50117.504,618
27 Sept 2022120.00120.00120.00120.00120.00-
26 Sept 2022120.00120.00120.00120.00120.00-
23 Sept 2022119.00119.00119.00120.00120.008,000
22 Sept 2022119.00119.00119.00119.00119.00-
21 Sept 2022118.50119.25115.40119.00119.0013,072
20 Sept 2022121.50124.93124.93118.50118.505
16 Sept 2022121.50123.95123.95121.50121.5075
15 Sept 2022121.50120.00120.00121.50121.5044
14 Sept 2022117.50120.00119.05121.50121.5011,023
13 Sept 2022117.50119.50115.02117.50117.507,994
12 Sept 2022119.50119.50115.25117.50117.504,218
09 Sept 2022117.50117.50117.50117.50117.50-
08 Sept 2022113.00119.50118.00117.50117.5014,300
07 Sept 2022113.00113.50113.50113.00113.001,000
06 Sept 2022113.00113.00113.00113.00113.00-
05 Sept 2022113.00111.11111.11113.00113.005,510
02 Sept 2022116.50117.00110.02113.00113.0050,354
01 Sept 2022116.50116.50116.50116.50116.50-
31 Aug 2022116.50116.50116.50116.50116.50-
30 Aug 2022116.50117.00117.00116.50116.502,000
26 Aug 2022116.50113.50113.50116.50116.501,000
25 Aug 2022121.00116.00116.00117.50117.504,631
24 Aug 2022121.00121.00121.00121.00121.00-
23 Aug 2022121.00121.00121.00121.00121.00-
22 Aug 2022121.00122.50122.50121.00121.00175
19 Aug 2022121.00121.00121.00121.00121.00-
18 Aug 2022121.00117.02116.00121.00121.0010,244
17 Aug 2022121.00117.40117.40121.00121.001,750
16 Aug 2022122.00117.00117.00122.00122.0010,000
15 Aug 2022122.00122.00122.00122.00122.00-
12 Aug 2022122.00117.50117.50122.00122.007
11 Aug 2022121.00123.00123.00122.00122.004,065
10 Aug 2022122.00124.50117.70121.00121.003,629
09 Aug 2022122.00122.00122.00122.00122.00-
08 Aug 2022123.50120.02117.70122.00122.003,152
05 Aug 2022121.50126.00120.02123.50123.501,611
04 Aug 2022121.50126.00126.00121.50121.5015
03 Aug 2022121.50121.50121.50121.50121.50-
02 Aug 2022121.50121.50121.50121.50121.50-
01 Aug 2022121.00116.60116.02121.50121.502,620
29 Jul 2022121.00121.00121.00121.00121.00-
28 Jul 2022121.00125.90125.90121.00121.0020
27 Jul 2022117.50120.00116.00121.00121.0012,100
26 Jul 2022116.00120.00112.02117.50117.509,213
25 Jul 2022116.00116.00116.00116.00116.00-
22 Jul 2022116.00116.00116.00116.00116.00-
21 Jul 2022116.00116.00116.00116.00116.001,293
20 Jul 2022116.00116.00116.00116.00116.00-
19 Jul 2022116.00116.00116.00116.00116.00-
18 Jul 2022116.00113.25113.25116.00116.00768
15 Jul 2022115.00113.50112.50116.00116.006,072
14 Jul 2022115.00114.00113.32115.00115.0013,000
13 Jul 2022115.00115.00115.00115.00115.00-
12 Jul 2022115.00116.00113.32115.00115.004,230
11 Jul 2022115.00116.00116.00115.00115.00805
08 Jul 2022115.00116.00116.00115.00115.003,001
07 Jul 2022115.00115.00115.00115.00115.00-
06 Jul 2022117.00118.50113.00114.00114.0015,000
05 Jul 2022117.00117.00117.00117.00117.00-
04 Jul 2022117.00117.00117.00117.00117.00-
01 Jul 2022117.00117.00117.00117.00117.00-
30 Jun 2022119.50115.00115.00117.00117.001,000
29 Jun 2022119.50119.50119.50119.50119.5021
28 Jun 2022120.50120.00116.00120.50120.503,798
27 Jun 2022120.50120.50120.50120.50120.50-
24 Jun 2022120.50120.50120.50120.50120.50-
23 Jun 2022120.50120.50120.50120.50120.50823
22 Jun 2022120.50120.50120.50120.50120.50-
21 Jun 2022120.50116.00116.00120.50120.50298
20 Jun 2022125.00120.02113.32120.50120.5010,048
17 Jun 2022125.00128.50120.50125.00125.007,450
16 Jun 2022128.00124.50122.00122.50122.5013,430
15 Jun 2022128.00131.00123.00128.00128.009,052
14 Jun 2022128.00128.00128.00128.00128.00-
13 Jun 2022128.00132.00123.50128.00128.0010,142
10 Jun 2022130.00125.02125.02128.00128.00300
09 Jun 2022130.00126.50126.50130.00130.00500
08 Jun 2022130.00130.00130.00130.00130.00-
07 Jun 2022130.00127.03127.03130.00130.00479
06 Jun 2022130.00127.00127.00130.00130.003,529
01 Jun 2022125.00135.00127.00130.00130.0018,398
31 May 2022125.00130.00121.25125.00125.0014,629
30 May 2022125.00124.99117.00125.00125.0028,884
27 May 2022124.00120.60120.60124.00124.0014,018
26 May 2022124.00124.00124.00124.00124.00-
25 May 2022124.00120.60120.60124.00124.0010,000
24 May 2022124.00124.00124.00124.00124.00-
23 May 2022120.00130.00122.25124.00124.0030,881
20 May 2022117.50125.00118.00120.00120.0016,562
19 May 2022115.00118.70118.70117.50117.501,203
18 May 2022115.00117.00111.30115.00115.009,307
17 May 2022110.00114.40110.00115.00115.0026,000
16 May 2022107.50109.25109.00110.00110.0017,000
13 May 2022107.50105.50105.00107.50107.5014,400
12 May 2022107.50108.00105.02107.50107.502,038
11 May 2022107.50107.50107.50107.50107.50-
10 May 2022107.50107.70107.70107.50107.501,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...