Market data

Select a section

CT Automotive Group

(CTA)
Sector: Automobiles & Parts
40.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 40.00p 42.00p 40.00p 40.00p 170,038
29/05/2025 39.50p 40.00p 38.00p 40.00p 142,342
28/05/2025 35.00p 39.76p 35.00p 39.50p 228,542
27/05/2025 34.00p 35.96p 34.00p 35.00p 172,700
26/05/2025 35.50p 36.00p 33.06p 34.00p 197,966
23/05/2025 35.50p 36.00p 33.06p 34.00p 197,966
22/05/2025 35.50p 36.00p 34.00p 35.50p 41,082
21/05/2025 36.00p 37.00p 34.55p 35.50p 36,568
20/05/2025 36.00p 36.38p 36.00p 36.00p 11,345
19/05/2025 36.00p 37.00p 35.00p 36.00p 50,208
16/05/2025 36.00p 36.54p 35.00p 36.00p 156,001
15/05/2025 36.00p 36.90p 35.38p 36.00p 66,275
14/05/2025 35.50p 37.00p 34.00p 36.00p 72,630
13/05/2025 37.00p 38.00p 35.00p 35.50p 117,439
12/05/2025 36.50p 38.80p 36.00p 38.80p 423,402
09/05/2025 36.50p 38.00p 35.55p 36.50p 416,754
08/05/2025 32.00p 38.00p 32.00p 36.50p 535,091
07/05/2025 23.50p 33.00p 23.50p 32.00p 866,040
06/05/2025 23.50p 25.00p 22.03p 23.50p 72,442
05/05/2025 23.50p 25.00p 22.06p 23.50p 9,884
02/05/2025 23.50p 25.00p 22.06p 23.50p 9,884
01/05/2025 23.50p 25.20p 22.00p 23.50p 30,459
30/04/2025 23.50p 23.78p 22.03p 23.50p 10,259
29/04/2025 23.50p 23.50p 22.60p 23.50p 18,665
28/04/2025 23.50p 23.86p 22.00p 23.50p 22,000
25/04/2025 23.50p 24.00p 22.60p 23.50p 23,223
24/04/2025 23.50p 23.50p 22.00p 23.50p 7,306
23/04/2025 23.50p 23.55p 23.50p 23.50p 2,239
22/04/2025 23.50p 24.43p 21.60p 22.00p 9,087
21/04/2025 24.00p 24.00p 23.50p 23.50p 12,000
18/04/2025 24.00p 24.00p 23.50p 23.50p 12,000
17/04/2025 24.00p 24.00p 23.50p 23.50p 12,000
16/04/2025 24.00p 24.00p 23.57p 24.00p 599
15/04/2025 24.00p 24.00p 23.57p 24.00p 5,000
14/04/2025 24.00p 24.80p 23.55p 24.00p 65,060
11/04/2025 24.00p 24.00p 23.50p 24.00p 12,531
10/04/2025 23.00p 24.00p 22.00p 24.00p 53,368
09/04/2025 22.50p 22.60p 22.50p 22.50p 0
08/04/2025 22.50p 22.50p 21.31p 22.50p 8,063
07/04/2025 22.00p 24.00p 21.31p 22.50p 52,673
04/04/2025 23.50p 23.50p 21.00p 22.00p 212,013
03/04/2025 24.50p 24.50p 22.60p 23.50p 33,326
02/04/2025 24.50p 25.60p 23.10p 24.50p 64,342
01/04/2025 24.50p 24.50p 24.19p 24.50p 0
31/03/2025 24.50p 25.00p 24.00p 24.50p 5,783
28/03/2025 24.50p 25.00p 24.00p 24.50p 20,012
27/03/2025 25.50p 26.00p 24.00p 24.50p 28,886
26/03/2025 26.00p 27.00p 25.00p 25.50p 91,435
25/03/2025 27.00p 27.00p 25.25p 26.00p 31,930
24/03/2025 27.00p 27.00p 26.00p 26.50p 13,313
21/03/2025 27.00p 27.00p 26.00p 26.50p 84,149
20/03/2025 27.00p 28.00p 26.60p 27.00p 95,914
19/03/2025 27.50p 28.00p 26.40p 27.00p 33,340
18/03/2025 27.50p 27.50p 27.00p 27.50p 146,700
17/03/2025 27.50p 27.50p 27.00p 27.50p 90,233
14/03/2025 27.50p 28.00p 27.00p 27.50p 52,028
13/03/2025 27.50p 28.00p 27.00p 27.50p 21,677
12/03/2025 27.50p 28.00p 27.50p 27.50p 10
11/03/2025 29.00p 30.00p 27.00p 27.50p 15,302
10/03/2025 29.00p 30.00p 28.00p 29.00p 25,004
07/03/2025 29.00p 29.00p 28.46p 29.00p 0
06/03/2025 29.00p 29.00p 28.00p 29.00p 997
05/03/2025 29.00p 29.00p 28.00p 29.00p 59,001
04/03/2025 29.50p 30.00p 28.00p 29.00p 108,031
03/03/2025 29.50p 29.80p 29.50p 29.80p 11,071
28/02/2025 29.00p 30.80p 29.00p 29.50p 49,172
27/02/2025 29.00p 29.80p 28.24p 29.00p 33,671
26/02/2025 28.00p 29.00p 27.70p 29.00p 109,235
25/02/2025 30.00p 30.00p 27.00p 28.00p 84,072
24/02/2025 32.00p 32.00p 29.00p 30.00p 73,594
21/02/2025 32.00p 32.00p 30.31p 32.00p 35,001
20/02/2025 32.00p 32.00p 31.00p 31.00p 10,734
19/02/2025 32.00p 32.10p 31.00p 32.00p 84,313
18/02/2025 32.00p 32.20p 31.00p 32.00p 119,890
17/02/2025 32.00p 32.30p 31.24p 32.00p 40,247
14/02/2025 32.00p 32.00p 31.55p 32.00p 5,806
13/02/2025 32.00p 32.00p 31.55p 32.00p 10,678
12/02/2025 32.00p 33.00p 32.00p 32.00p 1
11/02/2025 32.00p 32.00p 31.55p 32.00p 1,522
10/02/2025 32.50p 32.60p 31.00p 32.00p 129,833
07/02/2025 32.50p 33.40p 31.00p 32.60p 33,957
06/02/2025 32.50p 33.44p 32.00p 32.50p 31,840
05/02/2025 34.50p 34.50p 31.00p 32.50p 147,563
04/02/2025 32.00p 34.98p 31.60p 32.00p 332,035
03/02/2025 35.00p 35.90p 31.24p 32.00p 235,345
31/01/2025 36.50p 37.00p 35.00p 35.00p 109,150
30/01/2025 33.70p 37.00p 33.00p 36.50p 383,499
29/01/2025 31.50p 34.20p 31.00p 29.50p 453,880
28/01/2025 29.50p 30.00p 29.38p 29.50p 70,544
27/01/2025 28.50p 30.00p 28.50p 30.00p 313,973
24/01/2025 30.50p 31.00p 26.00p 30.00p 186,067
23/01/2025 31.00p 31.00p 30.00p 31.00p 50,000
22/01/2025 32.50p 32.90p 30.00p 31.00p 107,006
21/01/2025 35.00p 35.00p 32.00p 32.50p 233,201
20/01/2025 35.50p 35.50p 34.00p 35.50p 142,506
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

Market data

Select a section