Market data

Select a section

CT Automotive Group

(CTA)
Sector: Automobiles & Parts
49.00p
-0.50p -1.01
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 49.50p 49.50p 48.25p 49.00p 50,000
07/11/2024 49.50p 49.50p 48.60p 49.50p 8,426
06/11/2024 47.00p 50.00p 44.00p 49.50p 61,858
05/11/2024 51.00p 52.00p 45.20p 47.00p 90,714
04/11/2024 51.00p 51.00p 50.00p 50.00p 88
01/11/2024 52.50p 54.00p 50.00p 51.00p 11,657
31/10/2024 52.50p 52.50p 52.15p 52.50p 0
30/10/2024 51.50p 54.00p 51.00p 52.50p 8,064
29/10/2024 55.50p 55.50p 50.00p 51.50p 21,066
28/10/2024 55.50p 58.00p 55.50p 55.50p 5
25/10/2024 55.50p 55.50p 55.50p 55.50p 0
24/10/2024 55.50p 55.50p 55.50p 55.50p 0
23/10/2024 55.50p 55.50p 55.50p 55.50p 0
22/10/2024 55.50p 55.50p 55.50p 55.50p 0
21/10/2024 56.00p 58.00p 52.00p 55.50p 6,611
18/10/2024 56.00p 56.00p 54.00p 54.00p 57
17/10/2024 56.50p 56.50p 54.00p 56.00p 5,000
16/10/2024 56.50p 56.50p 55.72p 56.50p 0
15/10/2024 56.50p 56.50p 54.00p 56.50p 1,500
14/10/2024 56.50p 56.90p 54.00p 56.50p 4,373
11/10/2024 56.50p 57.15p 54.00p 56.50p 10,065
10/10/2024 56.00p 58.00p 54.00p 56.00p 17,988
09/10/2024 57.50p 57.50p 54.31p 56.00p 7,000
08/10/2024 57.50p 57.50p 55.00p 57.50p 9
07/10/2024 57.50p 57.50p 57.00p 57.50p 1,741
04/10/2024 57.50p 57.50p 55.00p 57.50p 4,237
03/10/2024 57.50p 57.50p 55.00p 57.50p 1
02/10/2024 57.50p 57.50p 55.50p 57.50p 5,000
01/10/2024 57.50p 57.50p 55.50p 57.50p 17,145
30/09/2024 57.50p 57.50p 55.00p 57.50p 1,728
27/09/2024 57.50p 57.94p 55.40p 57.50p 53,394
26/09/2024 56.50p 58.00p 54.00p 57.50p 66,981
25/09/2024 54.00p 54.00p 53.16p 54.00p 25,000
24/09/2024 54.00p 54.00p 53.12p 54.00p 1,402
23/09/2024 54.00p 55.00p 54.00p 54.00p 97
20/09/2024 57.50p 59.00p 53.60p 54.00p 36,261
19/09/2024 57.50p 57.50p 56.10p 57.50p 951
18/09/2024 57.50p 57.50p 56.26p 57.50p 15,000
17/09/2024 57.50p 57.50p 56.26p 57.50p 3,750
16/09/2024 57.50p 58.31p 57.50p 57.50p 0
13/09/2024 57.50p 59.00p 57.50p 57.50p 35
12/09/2024 57.50p 58.31p 57.50p 57.50p 0
11/09/2024 57.00p 58.33p 57.00p 57.00p 11,838
10/09/2024 57.00p 57.70p 57.00p 57.00p 1,733
09/09/2024 57.00p 57.50p 57.00p 57.00p 0
06/09/2024 57.00p 57.50p 57.00p 57.00p 0
05/09/2024 57.00p 57.00p 55.00p 57.00p 4,002
04/09/2024 57.00p 57.50p 57.00p 57.00p 0
03/09/2024 57.00p 58.00p 55.80p 57.00p 14,233
02/09/2024 57.00p 57.50p 57.00p 57.00p 0
30/08/2024 57.00p 57.70p 55.00p 57.00p 8,667
29/08/2024 57.00p 57.70p 57.00p 57.00p 12
28/08/2024 57.00p 57.50p 57.00p 57.00p 0
27/08/2024 57.00p 59.00p 55.00p 57.00p 50
26/08/2024 57.00p 57.50p 57.00p 57.00p 0
23/08/2024 57.00p 57.50p 57.00p 57.00p 0
22/08/2024 57.00p 57.50p 57.00p 57.00p 0
21/08/2024 57.00p 57.70p 57.00p 57.00p 3,750
20/08/2024 57.00p 59.00p 55.00p 57.00p 10,008
19/08/2024 59.00p 59.00p 55.40p 57.00p 12,651
16/08/2024 59.00p 59.00p 59.00p 59.00p 1,660
15/08/2024 60.50p 60.50p 56.00p 59.00p 10,265
14/08/2024 60.50p 60.50p 59.92p 60.50p 0
13/08/2024 60.50p 60.50p 59.92p 60.50p 0
12/08/2024 60.50p 60.50p 58.50p 60.50p 2,014
09/08/2024 60.50p 60.50p 59.92p 60.50p 0
08/08/2024 60.50p 60.50p 59.92p 60.50p 0
07/08/2024 60.50p 60.50p 58.00p 60.50p 419
06/08/2024 60.50p 60.50p 59.92p 60.50p 0
05/08/2024 60.50p 60.50p 58.00p 60.50p 36,723
02/08/2024 61.50p 63.00p 60.15p 60.50p 5,238
01/08/2024 61.50p 62.64p 61.50p 61.50p 1
31/07/2024 61.50p 62.80p 61.50p 61.50p 759
30/07/2024 61.50p 62.31p 61.50p 61.50p 0
29/07/2024 58.00p 63.00p 58.00p 61.50p 57,522
26/07/2024 58.00p 58.24p 57.55p 58.00p 7,000
25/07/2024 58.00p 59.92p 58.00p 58.00p 2,049
24/07/2024 61.00p 61.00p 58.00p 58.00p 69,911
23/07/2024 61.00p 61.00p 60.00p 61.00p 14,920
22/07/2024 61.00p 61.80p 61.00p 61.00p 1,124
19/07/2024 61.00p 61.00p 61.00p 61.00p 3,000
18/07/2024 61.50p 61.50p 61.50p 61.50p 0
17/07/2024 63.50p 63.50p 60.33p 61.50p 15,000
16/07/2024 63.50p 63.50p 62.00p 63.50p 3,000
15/07/2024 63.50p 63.50p 62.21p 63.50p 4,000
12/07/2024 63.50p 63.50p 62.21p 63.50p 5,000
11/07/2024 63.50p 63.80p 63.50p 63.50p 3,046
10/07/2024 63.50p 65.00p 63.00p 63.50p 18,242
09/07/2024 63.50p 63.50p 62.47p 63.50p 0
08/07/2024 63.50p 63.50p 62.00p 63.50p 5,008
05/07/2024 63.50p 63.80p 62.00p 63.50p 16,750
04/07/2024 63.50p 63.77p 63.50p 63.50p 772
03/07/2024 63.50p 63.50p 62.00p 63.50p 6,400
02/07/2024 63.50p 63.50p 62.21p 63.50p 11,465
01/07/2024 63.50p 63.50p 62.21p 63.50p 1,423
28/06/2024 63.50p 63.50p 62.00p 63.50p 725
27/06/2024 64.50p 64.50p 62.00p 63.50p 10,592
26/06/2024 65.00p 65.90p 63.00p 65.00p 63,920
25/06/2024 67.00p 68.00p 63.48p 65.00p 11,824
24/06/2024 67.50p 67.50p 66.00p 67.00p 28,000
21/06/2024 67.50p 69.00p 67.50p 67.50p 1
20/06/2024 67.50p 67.75p 66.00p 67.50p 4,953
19/06/2024 67.50p 68.00p 67.50p 67.50p 7,389
18/06/2024 67.50p 69.00p 66.80p 67.50p 17,527
17/06/2024 67.50p 68.40p 66.72p 67.50p 18,282
14/06/2024 67.50p 68.18p 67.50p 67.50p 0
13/06/2024 67.50p 67.50p 66.70p 67.50p 2,000
12/06/2024 67.50p 67.50p 66.70p 67.50p 5,000
11/06/2024 67.50p 68.55p 66.00p 67.50p 16,097
10/06/2024 69.00p 70.00p 66.55p 67.50p 31,682
07/06/2024 69.00p 70.00p 68.00p 70.00p 1,673
06/06/2024 69.50p 69.50p 68.00p 69.00p 20,000
05/06/2024 70.50p 71.00p 68.30p 69.50p 23,107
04/06/2024 70.50p 71.00p 70.50p 70.50p 1,059
03/06/2024 70.50p 70.68p 70.00p 70.50p 36,434
31/05/2024 69.50p 72.00p 69.50p 70.50p 138,039
30/05/2024 68.00p 71.90p 68.00p 69.50p 107,340
29/05/2024 66.50p 69.00p 65.00p 68.00p 256,579
28/05/2024 66.50p 68.00p 65.90p 66.50p 397,340
27/05/2024 66.50p 66.50p 65.00p 66.50p 29,805
24/05/2024 66.50p 66.50p 65.00p 66.50p 29,805
23/05/2024 66.50p 68.00p 65.00p 66.50p 4,025
22/05/2024 66.50p 67.50p 66.50p 66.50p 39,416
21/05/2024 67.50p 70.00p 65.00p 66.50p 81,272
20/05/2024 59.00p 69.40p 59.00p 67.00p 284,956
17/05/2024 56.50p 58.00p 56.00p 56.00p 41,061
16/05/2024 56.50p 58.00p 55.00p 58.00p 6,621
15/05/2024 56.50p 56.50p 54.20p 56.50p 2,854
14/05/2024 56.50p 57.36p 56.50p 56.50p 0
13/05/2024 56.50p 57.36p 56.50p 56.50p 0
10/05/2024 56.50p 57.49p 55.25p 56.50p 45,502

Market data

Select a section