Market data

Select a section

CT Automotive Group

(CTA)
Sector: Automobiles & Parts
35.50p
1.00p 2.90
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 34.50p 37.40p 34.50p 35.50p 221,723
16/01/2025 34.50p 36.00p 34.35p 34.50p 45,415
15/01/2025 34.50p 35.90p 34.50p 34.50p 18,327
14/01/2025 34.50p 36.00p 34.50p 34.50p 12,769
13/01/2025 34.00p 35.94p 34.00p 34.50p 82,062
10/01/2025 33.50p 34.38p 33.00p 34.00p 119,743
09/01/2025 40.50p 40.50p 33.00p 33.50p 233,037
08/01/2025 40.50p 40.50p 40.10p 40.50p 5,774
07/01/2025 40.50p 42.00p 39.05p 42.00p 30,100
06/01/2025 40.50p 40.50p 40.30p 40.50p 12,397
03/01/2025 40.00p 42.00p 39.00p 40.50p 25,090
02/01/2025 40.00p 41.00p 39.10p 40.00p 41,243
01/01/2025 40.00p 41.00p 40.00p 40.00p 48,492
31/12/2024 40.00p 41.00p 40.00p 40.00p 48,492
30/12/2024 40.00p 40.00p 39.00p 40.00p 30,009
27/12/2024 40.00p 40.00p 39.46p 40.00p 0
26/12/2024 40.50p 41.00p 39.00p 40.00p 3,516
25/12/2024 40.50p 41.00p 39.00p 40.00p 3,516
24/12/2024 40.50p 41.00p 39.00p 40.00p 3,516
23/12/2024 40.00p 40.00p 39.46p 40.00p 0
20/12/2024 40.50p 41.00p 39.00p 40.00p 36
19/12/2024 40.50p 40.50p 39.00p 40.50p 3,648
18/12/2024 40.50p 40.50p 38.20p 38.20p 51,661
17/12/2024 40.50p 42.00p 40.00p 40.50p 125,001
16/12/2024 41.00p 42.00p 39.00p 40.50p 6,718
13/12/2024 42.50p 42.50p 40.00p 41.00p 284
12/12/2024 42.50p 42.85p 42.50p 42.50p 0
11/12/2024 42.50p 42.50p 41.00p 42.50p 743
10/12/2024 42.50p 42.50p 41.00p 42.50p 1
09/12/2024 42.50p 42.85p 42.50p 42.50p 0
06/12/2024 42.50p 44.00p 41.00p 42.50p 11,815
05/12/2024 42.50p 44.00p 42.50p 42.50p 2
04/12/2024 42.50p 42.50p 42.47p 42.50p 11,763
03/12/2024 42.50p 42.85p 42.50p 42.50p 0
02/12/2024 43.00p 44.00p 41.00p 42.50p 74,307
29/11/2024 43.50p 44.00p 42.00p 43.00p 30,392
28/11/2024 44.50p 45.00p 43.00p 43.50p 22,198
27/11/2024 44.50p 44.50p 44.49p 44.50p 199
26/11/2024 46.00p 46.00p 44.00p 44.50p 39,630
25/11/2024 46.00p 46.00p 45.46p 46.00p 0
22/11/2024 46.00p 47.00p 45.00p 46.00p 3,116
21/11/2024 46.00p 46.00p 45.00p 46.00p 6
20/11/2024 46.00p 46.00p 45.00p 46.00p 3
19/11/2024 46.50p 46.50p 46.00p 46.00p 4,051
18/11/2024 46.50p 47.00p 46.00p 46.50p 237
15/11/2024 46.50p 46.50p 46.00p 46.50p 1,007
14/11/2024 47.00p 47.00p 46.00p 46.50p 4,013
13/11/2024 49.00p 49.00p 46.10p 47.00p 79,915
12/11/2024 49.00p 49.00p 48.75p 49.00p 0
11/11/2024 49.00p 49.00p 48.00p 49.00p 5,000
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

Market data

Select a section