Select a section

SEARCH

CT Automotive Group

(CTA)

Sector: Automobiles & Parts

45.46p

-0.54p -1.17

Last updated: 11:00:16

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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