1. Share Prices

  2. Ct Automotive Group PLC (CTA)

62.00p-1.50 (-2.36%)03 Jul 2024, 12:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct Automotive Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202463.50p62.21p62.21p63.50p11,465
Jul 1, 202463.50p62.21p62.21p63.50p1,423
Jun 28, 202463.50p62.00p62.00p63.50p725
Jun 27, 202464.50p64.00p62.00p63.50p10,592
Jun 26, 202465.00p65.90p63.00p65.00p63,920
Jun 25, 202467.00p68.00p63.48p65.00p11,824
Jun 24, 202467.50p66.30p66.00p67.00p28,000
Jun 21, 202467.50p69.00p69.00p67.50p1
Jun 20, 202467.50p67.75p66.00p67.50p4,953
Jun 19, 202467.50p68.00p68.00p67.50p7,389
Jun 18, 202467.50p69.00p66.00p67.50p42,527
Jun 17, 202467.50p68.40p66.72p67.50p18,282
Jun 13, 202467.50p66.70p66.70p67.50p2,000
Jun 12, 202467.50p66.70p66.70p67.50p5,000
Jun 11, 202467.50p68.55p66.00p67.50p16,097
Jun 10, 202469.00p70.00p66.55p67.50p31,682
Jun 7, 202469.00p70.00p68.00p70.00p1,673
Jun 6, 202469.50p68.20p68.00p69.00p20,000
Jun 5, 202470.50p71.00p68.30p69.50p23,107
Jun 4, 202470.50p71.00p70.65p70.50p1,059
Jun 3, 202470.50p70.68p70.00p70.50p36,434
May 31, 202469.50p72.00p70.00p70.50p138,039
May 30, 202468.00p71.90p68.30p69.50p127,340
May 29, 202466.50p69.00p65.00p68.00p256,579
May 28, 202466.50p68.00p65.90p66.50p397,340
May 24, 202466.50p65.90p65.00p66.50p29,805
May 23, 202466.50p68.00p65.00p66.50p4,025
May 22, 202466.50p67.50p66.77p66.50p39,416
May 21, 202467.50p70.00p65.00p66.50p81,272
May 20, 202459.00p69.40p62.00p67.00p284,956
May 17, 202456.50p58.00p56.95p56.00p41,061
May 16, 202456.50p58.00p55.00p58.00p6,621
May 15, 202456.50p54.20p54.20p56.50p2,854
May 10, 202456.50p57.49p55.25p56.50p45,502
May 8, 202455.00p58.00p54.00p56.50p23,230
May 7, 202456.50p56.00p54.00p55.00p94,648
May 3, 202458.00p58.00p55.00p56.50p4,662
May 2, 202458.00p58.88p56.00p58.00p13,159
May 1, 202459.00p60.00p55.00p58.00p15,321
Apr 30, 202459.00p56.50p56.00p59.00p1,634
Apr 29, 202459.00p62.00p56.00p59.00p4,428
Apr 26, 202459.00p56.00p56.00p59.00p3,505
Apr 24, 202459.00p59.90p59.90p59.00p1,653
Apr 23, 202459.00p60.00p56.00p59.00p1,727
Apr 22, 202460.00p63.00p56.00p59.00p16,673
Apr 19, 202461.50p63.00p61.00p60.00p18,648
Apr 18, 202464.00p63.11p56.00p61.50p112,596
Apr 17, 202464.00p65.00p63.00p63.00p73,054
Apr 16, 202467.50p70.00p63.00p64.00p22,840
Apr 15, 202467.50p65.00p65.00p67.50p574
12345
Showing 1 to 50 of 226

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC446.107.24
Hochschild Mining PLC183.605.88
Mobico Group PLC51.505.40
International Consolidated Airlines Group S.A.172.555.02
Pennon Group PLC590.004.70
Fresnillo PLC574.504.17

Fallers

CompanyPrice% Chg
Puretech Health PLC178.60-3.25
Jd Sports Fashion PLC113.91-3.14
Indivior PLC1,182.00-2.39
Carnival PLC1,257.00-1.91
Hilton Food Group PLC891.40-1.61
Telecom Plus PLC1,758.00-1.46