UK markets open in 5 hours 1 minute

Christie Group plc (CTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
115.00+5.00 (+4.55%)
At close: 01:34PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.000.000.00115.00115.00105,000
27 Sept 2023110.00114.50108.03110.00110.00696
26 Sept 2023110.00110.00110.00110.00110.00-
25 Sept 2023105.00113.75101.55110.00110.0010,250
22 Sept 2023102.50105.00101.50105.00105.0013,000
21 Sept 2023102.50104.90101.55102.50102.503,113
20 Sept 2023102.50105.00105.00102.50102.50162
19 Sept 202397.50105.00105.00102.50102.502,614
18 Sept 202397.50104.00104.0097.5097.503,000
15 Sept 2023107.50115.00111.97110.00110.003,453
14 Sept 2023107.50107.50107.50107.50107.50-
13 Sept 2023107.50107.50107.50107.50107.50-
12 Sept 2023107.50110.00110.00107.50107.5030,000
11 Sept 2023105.00108.65107.00107.50107.50772
08 Sept 2023107.50108.75100.00105.00105.0019,343
07 Sept 2023107.50100.02100.02107.50107.503,470
06 Sept 2023107.50111.50111.50107.50107.50950
05 Sept 2023105.00108.95108.95107.50107.509,000
04 Sept 2023105.00105.00105.00105.00105.00-
01 Sept 2023105.00104.75104.75105.00105.003,000
31 Aug 2023105.00100.02100.02105.00105.002,000
30 Aug 2023105.00109.45106.00105.00105.0049
29 Aug 2023105.00105.00105.00105.00105.00-
25 Aug 2023107.50107.50107.50107.50107.50-
24 Aug 2023107.50100.80100.80107.50107.502,300
23 Aug 2023107.50107.50107.50107.50107.50-
22 Aug 2023107.50109.47109.43107.50107.50206
21 Aug 2023107.50107.50107.50107.50107.50-
18 Aug 2023107.50101.25101.25107.50107.501,937
17 Aug 2023107.50109.50109.50107.50107.505,000
16 Aug 2023107.50107.50107.50107.50107.50-
15 Aug 2023107.50109.80100.80107.50107.504,067
14 Aug 2023110.00105.00105.00107.50107.502,750
11 Aug 2023112.50105.60105.02110.00110.004,174
10 Aug 2023112.50116.20105.00112.50112.5014,202
09 Aug 2023110.00116.40102.60112.50112.5015,643
08 Aug 2023115.00117.95102.60110.00110.0017,388
07 Aug 2023107.50123.50111.00115.00115.0067,160
04 Aug 2023147.50147.50147.50147.50147.50-
03 Aug 2023147.50147.50147.50147.50147.50-
02 Aug 2023147.50147.50147.50147.50147.50-
01 Aug 2023147.50148.75141.00147.50147.506,000
31 Jul 2023147.50147.50147.50147.50147.50-
28 Jul 2023147.50147.50147.50147.50147.50-
27 Jul 2023147.50151.75141.00147.50147.501,138
26 Jul 2023147.50152.00141.00147.50147.506,507
25 Jul 2023147.50141.00140.00147.50147.508,030
24 Jul 2023150.00145.00145.00150.00150.007,500
21 Jul 2023150.00146.25146.25150.00150.00866
20 Jul 2023157.50154.00150.00150.00150.009,366
19 Jul 2023157.50164.00150.00157.50157.503,953
18 Jul 2023160.00160.25155.00158.50158.506,535
17 Jul 2023160.00160.25160.00160.00160.005,300
14 Jul 2023157.50167.00156.30160.00160.0011,415
13 Jul 2023145.00165.00150.00157.50157.5022,637
12 Jul 2023142.50153.00136.50145.00145.0012,979
11 Jul 2023142.50149.70137.25142.50142.508,175
10 Jul 2023140.00150.00139.13142.50142.503,025
07 Jul 2023130.00145.00129.13140.00140.0017,537
06 Jul 2023122.50135.00128.50130.00130.0020,000
05 Jul 2023122.50125.25125.25122.50122.50650
04 Jul 2023122.50118.05118.05122.50122.501,810
03 Jul 2023122.50126.80126.80122.50122.50586
30 Jun 2023122.50122.50122.50122.50122.50-
29 Jun 2023122.50126.88126.80122.50122.50890
28 Jun 2023127.50125.75121.50122.50122.504,200
27 Jun 2023127.50129.45121.00127.50127.507,831
26 Jun 2023127.50131.38131.38127.50127.50850
23 Jun 2023127.50127.50127.50127.50127.50-
22 Jun 2023127.50131.38121.50127.50127.5069
21 Jun 2023127.50131.38125.50127.50127.504,444
20 Jun 2023127.50133.50121.50127.50127.501,928
19 Jun 2023127.50127.50127.50127.50127.50-
16 Jun 2023127.50127.50127.50127.50127.50-
15 Jun 2023127.50127.50127.50127.50127.50-
14 Jun 2023130.00131.23125.18127.50127.504,895
13 Jun 2023132.50131.38128.20130.00130.003,934
12 Jun 2023130.00140.00128.75132.50132.504,840
09 Jun 2023130.00128.20128.20130.00130.001,250
08 Jun 2023127.50135.00133.75130.00130.004,920
08 Jun 20232.5 Dividend
07 Jun 2023127.50133.75122.00127.50125.0020,100
06 Jun 2023124.00135.00123.00127.50125.0025,025
05 Jun 2023121.50130.00121.00124.00121.5723,780
02 Jun 2023121.00122.50122.50121.50119.121,823
01 Jun 2023121.00122.50122.50121.00118.6371
31 May 2023122.50120.25120.02121.00118.6310,000
30 May 2023122.50124.85124.40122.50120.1010,041
26 May 2023120.00124.50124.50122.50120.104,016
25 May 2023120.00123.22123.22120.00117.651,325
24 May 2023121.50124.00118.02120.00117.656,179
23 May 2023127.50125.90120.00121.50119.127,908
22 May 2023132.50131.25121.00127.50125.0045,817
19 May 2023132.50134.75134.75132.50129.90100
18 May 2023125.00143.50121.00132.50129.9035,302
17 May 2023150.00147.10145.00150.00147.0614,059
16 May 2023150.00147.05146.80150.00147.064,200
15 May 2023150.00154.90146.60150.00147.0617,078
12 May 2023150.00154.90146.60150.00147.063,854
11 May 2023150.00154.90150.00150.00147.068,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...