- Share Prices
Ct Automotive Group PLC (CTA)
63.50p+0.00 (+0.00%)03 Jul 2024, 16:35
Ct Automotive Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 63.50p | 62.21p | 62.21p | 63.50p | 11,465 |
Jul 1, 2024 | 63.50p | 62.21p | 62.21p | 63.50p | 1,423 |
Jun 28, 2024 | 63.50p | 62.00p | 62.00p | 63.50p | 725 |
Jun 27, 2024 | 64.50p | 64.00p | 62.00p | 63.50p | 10,592 |
Jun 26, 2024 | 65.00p | 65.90p | 63.00p | 65.00p | 63,920 |
Jun 25, 2024 | 67.00p | 68.00p | 63.48p | 65.00p | 11,824 |
Jun 24, 2024 | 67.50p | 66.30p | 66.00p | 67.00p | 28,000 |
Jun 21, 2024 | 67.50p | 69.00p | 69.00p | 67.50p | 1 |
Jun 20, 2024 | 67.50p | 67.75p | 66.00p | 67.50p | 4,953 |
Jun 19, 2024 | 67.50p | 68.00p | 68.00p | 67.50p | 7,389 |
Jun 18, 2024 | 67.50p | 69.00p | 66.00p | 67.50p | 42,527 |
Jun 17, 2024 | 67.50p | 68.40p | 66.72p | 67.50p | 18,282 |
Jun 13, 2024 | 67.50p | 66.70p | 66.70p | 67.50p | 2,000 |
Jun 12, 2024 | 67.50p | 66.70p | 66.70p | 67.50p | 5,000 |
Jun 11, 2024 | 67.50p | 68.55p | 66.00p | 67.50p | 16,097 |
Jun 10, 2024 | 69.00p | 70.00p | 66.55p | 67.50p | 31,682 |
Jun 7, 2024 | 69.00p | 70.00p | 68.00p | 70.00p | 1,673 |
Jun 6, 2024 | 69.50p | 68.20p | 68.00p | 69.00p | 20,000 |
Jun 5, 2024 | 70.50p | 71.00p | 68.30p | 69.50p | 23,107 |
Jun 4, 2024 | 70.50p | 71.00p | 70.65p | 70.50p | 1,059 |
Jun 3, 2024 | 70.50p | 70.68p | 70.00p | 70.50p | 36,434 |
May 31, 2024 | 69.50p | 72.00p | 70.00p | 70.50p | 138,039 |
May 30, 2024 | 68.00p | 71.90p | 68.30p | 69.50p | 127,340 |
May 29, 2024 | 66.50p | 69.00p | 65.00p | 68.00p | 256,579 |
May 28, 2024 | 66.50p | 68.00p | 65.90p | 66.50p | 397,340 |
May 24, 2024 | 66.50p | 65.90p | 65.00p | 66.50p | 29,805 |
May 23, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 4,025 |
May 22, 2024 | 66.50p | 67.50p | 66.77p | 66.50p | 39,416 |
May 21, 2024 | 67.50p | 70.00p | 65.00p | 66.50p | 81,272 |
May 20, 2024 | 59.00p | 69.40p | 62.00p | 67.00p | 284,956 |
May 17, 2024 | 56.50p | 58.00p | 56.95p | 56.00p | 41,061 |
May 16, 2024 | 56.50p | 58.00p | 55.00p | 58.00p | 6,621 |
May 15, 2024 | 56.50p | 54.20p | 54.20p | 56.50p | 2,854 |
May 10, 2024 | 56.50p | 57.49p | 55.25p | 56.50p | 45,502 |
May 8, 2024 | 55.00p | 58.00p | 54.00p | 56.50p | 23,230 |
May 7, 2024 | 56.50p | 56.00p | 54.00p | 55.00p | 94,648 |
May 3, 2024 | 58.00p | 58.00p | 55.00p | 56.50p | 4,662 |
May 2, 2024 | 58.00p | 58.88p | 56.00p | 58.00p | 13,159 |
May 1, 2024 | 59.00p | 60.00p | 55.00p | 58.00p | 15,321 |
Apr 30, 2024 | 59.00p | 56.50p | 56.00p | 59.00p | 1,634 |
Apr 29, 2024 | 59.00p | 62.00p | 56.00p | 59.00p | 4,428 |
Apr 26, 2024 | 59.00p | 56.00p | 56.00p | 59.00p | 3,505 |
Apr 24, 2024 | 59.00p | 59.90p | 59.90p | 59.00p | 1,653 |
Apr 23, 2024 | 59.00p | 60.00p | 56.00p | 59.00p | 1,727 |
Apr 22, 2024 | 60.00p | 63.00p | 56.00p | 59.00p | 16,673 |
Apr 19, 2024 | 61.50p | 63.00p | 61.00p | 60.00p | 18,648 |
Apr 18, 2024 | 64.00p | 63.11p | 56.00p | 61.50p | 112,596 |
Apr 17, 2024 | 64.00p | 65.00p | 63.00p | 63.00p | 73,054 |
Apr 16, 2024 | 67.50p | 70.00p | 63.00p | 64.00p | 22,840 |
Apr 15, 2024 | 67.50p | 65.00p | 65.00p | 67.50p | 574 |