1. Share Prices

  2. Character Group PLC (CCT)

277.00p+0.00 (+0.00%)19 Apr 2024, 14:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Character Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024276.00p280.00p276.66p277.00p1,090
Apr 18, 2024277.00p280.00p279.75p277.00p3,561
Apr 17, 2024277.00p280.00p274.00p277.00p28,254
Apr 16, 2024277.00p280.00p274.00p277.00p70,369
Apr 15, 2024277.00p280.00p275.00p277.00p3,015
Apr 12, 2024276.00p280.00p275.60p277.00p16,630
Apr 11, 2024273.00p279.04p272.00p276.00p26,271
Apr 10, 2024273.00p275.24p270.75p273.00p6,536
Apr 9, 2024273.00p275.40p268.00p273.00p35,654
Apr 8, 2024273.00p278.00p268.00p273.00p35,156
Apr 5, 2024273.00p276.00p269.00p273.00p86,935
Apr 4, 2024274.00p278.00p270.00p276.00p64,172
Apr 3, 2024262.00p278.00p260.00p274.00p66,887
Apr 2, 2024262.00p264.00p260.00p264.00p61,948
Mar 28, 2024261.00p264.00p262.00p262.00p15,951
Mar 27, 2024261.00p264.00p258.00p261.00p7,663
Mar 26, 2024261.00p264.00p258.00p261.00p25,347
Mar 25, 2024261.00p264.00p258.00p261.00p10,815
Mar 22, 2024261.00p264.00p258.00p261.00p4,419
Mar 21, 2024264.00p264.00p260.00p261.00p12,567
Mar 20, 2024264.00p266.70p260.00p264.00p2,504
Mar 19, 2024266.00p268.00p260.00p264.00p29,423
Mar 18, 2024267.00p268.50p265.00p267.00p7,461
Mar 15, 2024269.00p272.00p265.20p267.00p27,423
Mar 14, 2024269.00p274.00p265.00p269.00p3,669
Mar 13, 2024269.00p270.40p266.00p269.00p26,658
Mar 12, 2024269.00p270.50p268.75p269.00p13,985
Mar 11, 2024269.00p270.90p268.75p269.00p4,338
Mar 8, 2024269.00p273.00p268.30p269.00p38,430
Mar 7, 2024269.00p274.00p267.50p269.00p27,013
Mar 6, 2024269.00p269.00p266.30p269.00p1,739
Mar 5, 2024267.00p270.00p266.10p269.00p6,246
Mar 4, 2024267.00p270.00p265.00p270.00p40,407
Mar 1, 2024266.00p274.00p262.00p274.00p35,536
Feb 29, 2024266.00p263.50p263.50p266.00p572
Feb 28, 2024266.00p268.00p262.00p268.00p4,868
Feb 27, 2024265.00p270.00p260.00p266.00p34,932
Feb 26, 2024261.00p267.00p258.00p264.00p52,424
Feb 23, 2024256.00p260.00p252.00p260.00p63,476
Feb 22, 2024258.00p260.00p253.25p256.00p48,151
Feb 21, 2024257.00p260.00p254.00p257.00p53,994
Feb 20, 2024257.00p257.00p254.00p254.00p20,869
Feb 19, 2024255.00p260.00p256.00p256.00p49,560
Feb 16, 2024255.00p255.00p251.65p255.00p36,545
Feb 15, 2024255.00p254.40p251.50p255.00p46,182
Feb 14, 2024241.00p253.40p244.00p252.00p57,477
Feb 13, 2024252.00p250.00p234.00p238.00p195,203
Feb 12, 2024276.00p275.05p250.00p260.00p111,553
Feb 9, 2024276.00p280.00p272.80p276.00p61,035
Feb 8, 2024278.00p280.00p272.00p276.00p24,066
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.