UK markets open in 37 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.65%) HANG SENG
16,147.81 -238.06 (-1.45%) CRUDE OIL
84.16 +1.43 (+1.73%) GOLD FUTURES
2,398.20 +0.20 (+0.01%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,908.28 +681.96 (+1.39%)
Christie Group plc (CTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:27AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 785 |
| 17 Apr 2024 | 92.50 | 95.00 | 90.26 | 92.50 | 92.50 | 9,740 |
| 16 Apr 2024 | 92.50 | 93.25 | 93.25 | 92.50 | 92.50 | 3,741 |
| 15 Apr 2024 | 92.50 | 92.75 | 90.14 | 92.50 | 92.50 | 8,191 |
| 12 Apr 2024 | 92.50 | 92.00 | 90.00 | 92.50 | 92.50 | 213,286 |
| 11 Apr 2024 | 92.50 | 93.72 | 90.00 | 92.50 | 92.50 | 16,050 |
| 10 Apr 2024 | 92.50 | 93.28 | 90.00 | 92.50 | 92.50 | 8,020 |
| 09 Apr 2024 | 92.50 | 90.10 | 90.10 | 92.50 | 92.50 | 1,426 |
| 08 Apr 2024 | 92.50 | 90.50 | 90.00 | 92.50 | 92.50 | 20,711 |
| 05 Apr 2024 | 92.50 | 90.30 | 90.00 | 92.50 | 92.50 | 2,648 |
| 04 Apr 2024 | 92.50 | 93.82 | 90.00 | 92.50 | 92.50 | 281,235 |
| 03 Apr 2024 | 90.00 | 95.00 | 85.00 | 92.50 | 92.50 | 19,735 |
| 02 Apr 2024 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | 8,885 |
| 28 Mar 2024 | 97.50 | 100.00 | 90.00 | 95.00 | 95.00 | 24,500 |
| 27 Mar 2024 | 95.00 | 100.00 | 96.50 | 97.50 | 97.50 | 41,904 |
| 26 Mar 2024 | 93.50 | 98.00 | 90.10 | 95.00 | 95.00 | 32,309 |
| 25 Mar 2024 | 82.50 | 98.00 | 84.75 | 93.50 | 93.50 | 114,722 |
| 22 Mar 2024 | 77.00 | 84.25 | 80.75 | 82.50 | 82.50 | 7,934 |
| 21 Mar 2024 | 70.00 | 80.00 | 71.48 | 77.00 | 77.00 | 35,983 |
| 20 Mar 2024 | 70.00 | 75.00 | 70.28 | 70.00 | 70.00 | 20,506 |
| 19 Mar 2024 | 70.00 | 70.33 | 70.33 | 70.00 | 70.00 | 853 |
| 18 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 22,005 |
| 15 Mar 2024 | 70.00 | 66.55 | 66.55 | 70.00 | 70.00 | 2,505 |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 70.00 | 70.60 | 70.60 | 70.00 | 70.00 | 100 |
| 11 Mar 2024 | 70.00 | 70.60 | 70.00 | 70.00 | 70.00 | 3,209 |
| 08 Mar 2024 | 70.00 | 70.60 | 70.60 | 70.00 | 70.00 | 835 |
| 07 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 06 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 05 Mar 2024 | 71.00 | 70.80 | 67.10 | 70.00 | 70.00 | 19,650 |
| 04 Mar 2024 | 70.00 | 75.00 | 72.94 | 71.00 | 71.00 | 13,681 |
| 01 Mar 2024 | 70.00 | 72.97 | 66.25 | 70.00 | 70.00 | 22,664 |
| 29 Feb 2024 | 77.50 | 77.40 | 66.00 | 67.50 | 67.50 | 125,149 |
| 28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 27 Feb 2024 | 77.50 | 70.10 | 70.10 | 77.50 | 77.50 | 15,192 |
| 26 Feb 2024 | 77.50 | 78.50 | 75.50 | 77.50 | 77.50 | 16,047 |
| 23 Feb 2024 | 85.00 | 82.80 | 76.50 | 77.50 | 77.50 | 21,846 |
| 22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Feb 2024 | 85.00 | 83.70 | 82.00 | 85.00 | 85.00 | 27,500 |
| 20 Feb 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 300 |
| 19 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Feb 2024 | 88.50 | 83.97 | 82.00 | 87.00 | 87.00 | 29,133 |
| 15 Feb 2024 | 85.00 | 87.40 | 86.50 | 88.50 | 88.50 | 7,500 |
| 14 Feb 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 1,264 |
| 13 Feb 2024 | 85.00 | 81.50 | 81.50 | 85.00 | 85.00 | 4,000 |
| 12 Feb 2024 | 87.50 | 82.00 | 80.00 | 85.00 | 85.00 | 3,128 |
| 09 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 08 Feb 2024 | 87.50 | 84.72 | 80.00 | 87.50 | 87.50 | 3,832 |
| 07 Feb 2024 | 87.50 | 85.00 | 80.00 | 87.50 | 87.50 | 23,654 |
| 06 Feb 2024 | 87.50 | 90.00 | 82.00 | 87.50 | 87.50 | 2,906 |
| 05 Feb 2024 | 87.50 | 83.82 | 83.82 | 87.50 | 87.50 | 2,350 |
| 02 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 01 Feb 2024 | 87.50 | 88.45 | 88.45 | 87.50 | 87.50 | 2,000 |
| 31 Jan 2024 | 87.50 | 88.75 | 81.55 | 87.50 | 87.50 | 1,136 |
| 30 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 29 Jan 2024 | 87.50 | 90.00 | 82.50 | 87.50 | 87.50 | 4,058 |
| 26 Jan 2024 | 87.50 | 90.00 | 81.55 | 87.50 | 87.50 | 3,824 |
| 25 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 24 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 23 Jan 2024 | 90.00 | 94.00 | 94.00 | 90.00 | 90.00 | 42 |
| 22 Jan 2024 | 90.00 | 92.80 | 85.55 | 90.00 | 90.00 | 13,431 |
| 19 Jan 2024 | 90.00 | 93.00 | 93.00 | 90.00 | 90.00 | 1,064 |
| 18 Jan 2024 | 95.00 | 85.17 | 85.17 | 90.00 | 90.00 | 8,058 |
| 17 Jan 2024 | 95.00 | 92.66 | 92.66 | 95.00 | 95.00 | 395 |
| 16 Jan 2024 | 95.00 | 103.00 | 103.00 | 95.00 | 95.00 | 9 |
| 15 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Jan 2024 | 97.50 | 93.55 | 93.55 | 95.00 | 95.00 | 3,061 |
| 11 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 10 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 09 Jan 2024 | 97.50 | 102.20 | 93.03 | 97.50 | 97.50 | 5,007 |
| 08 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 05 Jan 2024 | 97.50 | 102.20 | 95.10 | 97.50 | 97.50 | 10,757 |
| 04 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 03 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 02 Jan 2024 | 97.50 | 95.10 | 92.50 | 97.50 | 97.50 | 1,095 |
| 29 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 28 Dec 2023 | 97.50 | 95.10 | 85.88 | 97.50 | 97.50 | 2,051 |
| 27 Dec 2023 | 97.50 | 85.88 | 85.88 | 97.50 | 97.50 | 14,540 |
| 22 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 21 Dec 2023 | 95.00 | 98.00 | 98.00 | 97.50 | 97.50 | 103 |
| 20 Dec 2023 | 92.50 | 99.70 | 88.00 | 95.00 | 95.00 | 7,189 |
| 19 Dec 2023 | 92.50 | 85.30 | 85.30 | 92.50 | 92.50 | 400 |
| 18 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 Dec 2023 | 92.50 | 97.00 | 97.00 | 92.50 | 92.50 | 100 |
| 14 Dec 2023 | 92.50 | 88.03 | 86.00 | 92.50 | 92.50 | 8,811 |
| 13 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 11 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 08 Dec 2023 | 75.00 | 93.50 | 80.00 | 92.50 | 92.50 | 12,375 |
| 07 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 06 Dec 2023 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 2,000 |
| 05 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 04 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 01 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 Nov 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 29 Nov 2023 | 95.00 | 102.00 | 92.00 | 95.00 | 95.00 | 9,886 |
| 28 Nov 2023 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 9,392 |
| 27 Nov 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 Nov 2023 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | 858 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.