Christie Group plc (CTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:15PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 23 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 22 Mar 2023 | 114.00 | 113.11 | 113.11 | 114.00 | 114.00 | 400 |
| 21 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 Mar 2023 | 114.00 | 113.11 | 113.11 | 114.00 | 114.00 | 464 |
| 17 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 16 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 15 Mar 2023 | 114.00 | 118.00 | 118.00 | 114.00 | 114.00 | 423 |
| 14 Mar 2023 | 114.00 | 118.00 | 112.75 | 114.00 | 114.00 | 3,397 |
| 13 Mar 2023 | 111.00 | 117.00 | 115.00 | 114.00 | 114.00 | 5,654 |
| 10 Mar 2023 | 110.00 | 115.00 | 113.90 | 111.00 | 111.00 | 6,000 |
| 09 Mar 2023 | 110.00 | 112.90 | 109.00 | 110.00 | 110.00 | 11,247 |
| 08 Mar 2023 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | 33 |
| 07 Mar 2023 | 105.50 | 112.50 | 106.70 | 110.00 | 110.00 | 38,736 |
| 06 Mar 2023 | 105.50 | 105.95 | 105.95 | 105.50 | 105.50 | 2,359 |
| 03 Mar 2023 | 105.50 | 105.78 | 104.25 | 105.50 | 105.50 | 9,890 |
| 02 Mar 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 01 Mar 2023 | 110.00 | 109.90 | 103.00 | 106.50 | 106.50 | 14,546 |
| 28 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 Feb 2023 | 111.00 | 105.00 | 105.00 | 110.00 | 110.00 | 11,006 |
| 24 Feb 2023 | 111.00 | 107.50 | 107.50 | 111.00 | 111.00 | 5,000 |
| 23 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 22 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8,990 |
| 21 Feb 2023 | 111.00 | 111.50 | 107.02 | 111.00 | 111.00 | 3,192 |
| 20 Feb 2023 | 111.00 | 115.00 | 107.00 | 111.00 | 111.00 | 20,348 |
| 17 Feb 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 16 Feb 2023 | 111.00 | 113.75 | 113.75 | 111.00 | 111.00 | 899 |
| 15 Feb 2023 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | 8,500 |
| 14 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 10 Feb 2023 | 110.00 | 109.00 | 105.00 | 110.00 | 110.00 | 2,952 |
| 09 Feb 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Feb 2023 | 110.00 | 109.75 | 105.55 | 110.00 | 110.00 | 2,455 |
| 07 Feb 2023 | 110.00 | 112.00 | 111.93 | 110.00 | 110.00 | 2,711 |
| 06 Feb 2023 | 106.00 | 109.50 | 105.30 | 110.00 | 110.00 | 19,323 |
| 03 Feb 2023 | 106.00 | 107.00 | 107.00 | 106.00 | 106.00 | 841 |
| 02 Feb 2023 | 109.00 | 111.00 | 100.00 | 106.00 | 106.00 | 22,816 |
| 01 Feb 2023 | 111.00 | 105.00 | 105.00 | 109.00 | 109.00 | 2,000 |
| 31 Jan 2023 | 117.50 | 110.00 | 110.00 | 111.00 | 111.00 | 16,000 |
| 30 Jan 2023 | 120.00 | 115.20 | 115.00 | 117.50 | 117.50 | 45,900 |
| 27 Jan 2023 | 120.00 | 122.50 | 117.00 | 120.00 | 120.00 | 45,658 |
| 26 Jan 2023 | 120.00 | 117.25 | 117.25 | 120.00 | 120.00 | 1,200 |
| 25 Jan 2023 | 120.00 | 122.50 | 117.25 | 120.00 | 120.00 | 2,985 |
| 24 Jan 2023 | 120.00 | 120.00 | 117.25 | 120.00 | 120.00 | 11,455 |
| 23 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 19 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 18 Jan 2023 | 120.00 | 120.00 | 117.25 | 120.00 | 120.00 | 8,307 |
| 17 Jan 2023 | 120.00 | 117.50 | 116.00 | 120.00 | 120.00 | 12,450 |
| 16 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 13 Jan 2023 | 120.00 | 122.50 | 117.25 | 120.00 | 120.00 | 2,235 |
| 12 Jan 2023 | 120.00 | 120.00 | 117.22 | 120.00 | 120.00 | 9,333 |
| 11 Jan 2023 | 120.00 | 120.00 | 117.10 | 120.00 | 120.00 | 6,526 |
| 10 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 09 Jan 2023 | 120.00 | 124.45 | 116.30 | 120.00 | 120.00 | 8,278 |
| 06 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 05 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 04 Jan 2023 | 117.50 | 120.00 | 116.25 | 120.00 | 120.00 | 6,307 |
| 03 Jan 2023 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 15,042 |
| 30 Dec 2022 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 2,083 |
| 29 Dec 2022 | 117.50 | 115.50 | 115.50 | 117.50 | 117.50 | 15,000 |
| 28 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 23 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 22 Dec 2022 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | 1,500 |
| 21 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 20 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 19 Dec 2022 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 16,000 |
| 16 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 Dec 2022 | 117.50 | 118.92 | 116.00 | 117.50 | 117.50 | 14,000 |
| 14 Dec 2022 | 115.00 | 120.00 | 116.00 | 117.50 | 117.50 | 5,281 |
| 13 Dec 2022 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | 14,426 |
| 12 Dec 2022 | 113.50 | 115.00 | 115.00 | 113.50 | 113.50 | 15,000 |
| 09 Dec 2022 | 113.50 | 114.50 | 114.42 | 113.50 | 113.50 | 657 |
| 08 Dec 2022 | 113.50 | 114.50 | 114.50 | 113.50 | 113.50 | 274 |
| 07 Dec 2022 | 116.00 | 109.00 | 109.00 | 113.50 | 113.50 | 11,650 |
| 06 Dec 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 05 Dec 2022 | 116.00 | 113.00 | 112.00 | 116.00 | 116.00 | 18,993 |
| 02 Dec 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 01 Dec 2022 | 115.00 | 119.00 | 111.00 | 115.00 | 115.00 | 10,919 |
| 30 Nov 2022 | 115.00 | 110.25 | 110.25 | 115.00 | 115.00 | 5,597 |
| 29 Nov 2022 | 115.00 | 116.75 | 116.75 | 115.00 | 115.00 | 43 |
| 28 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 25 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 24 Nov 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 Nov 2022 | 115.00 | 110.02 | 110.02 | 115.00 | 115.00 | 1,000 |
| 22 Nov 2022 | 115.00 | 112.00 | 112.00 | 115.00 | 115.00 | 2,174 |
| 21 Nov 2022 | 115.00 | 120.00 | 116.75 | 115.00 | 115.00 | 16,166 |
| 18 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 17 Nov 2022 | 116.00 | 116.90 | 116.90 | 116.00 | 116.00 | 126 |
| 16 Nov 2022 | 116.00 | 117.00 | 117.00 | 116.00 | 116.00 | 3,558 |
| 15 Nov 2022 | 116.00 | 117.00 | 112.02 | 116.00 | 116.00 | 8,541 |
| 14 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 11 Nov 2022 | 116.00 | 117.00 | 117.00 | 116.00 | 116.00 | 1,558 |
| 10 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 09 Nov 2022 | 116.00 | 112.00 | 112.00 | 116.00 | 116.00 | 10,000 |
| 08 Nov 2022 | 116.00 | 117.60 | 113.65 | 116.00 | 116.00 | 2,516 |
| 07 Nov 2022 | 116.50 | 117.90 | 117.00 | 116.50 | 116.50 | 9,953 |
| 04 Nov 2022 | 116.00 | 118.00 | 113.60 | 116.50 | 116.50 | 28,668 |
| 03 Nov 2022 | 117.50 | 117.00 | 115.00 | 115.00 | 115.00 | 18,560 |
| 02 Nov 2022 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | 24,225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
