Market data

Select a section

CT Automotive Group

(CTA)
Sector: Automobiles & Parts
32.00p
1.00p 3.23
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section