1. Share Prices

  2. Ct Automotive Group PLC (CTA)

40.00p-0.50 (-1.23%)20 Dec 2024, 14:42
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
Oct 11, 202456.50p57.15p54.00p56.50p10,065
Oct 10, 202456.00p58.00p54.00p56.00p17,988
Oct 9, 202457.50p54.31p54.31p56.00p7,000
Oct 8, 202457.50p55.00p55.00p57.50p9
Oct 7, 202457.50p57.00p57.00p57.50p1,741
Oct 4, 202457.50p57.22p55.00p57.50p4,237
Oct 3, 202457.50p55.00p55.00p57.50p1
Oct 2, 202457.50p55.50p55.50p57.50p5,000
Oct 1, 202457.50p57.30p55.50p57.50p17,145
Sep 30, 202457.50p57.30p55.00p57.50p1,728
Sep 27, 202457.50p57.94p55.40p57.50p53,394
Sep 26, 202456.50p58.00p54.00p57.50p66,981
Sep 25, 202454.00p53.16p53.16p54.00p25,000
Sep 24, 202454.00p53.12p53.12p54.00p1,402
Sep 23, 202454.00p55.00p55.00p54.00p97
Sep 20, 202457.50p59.00p53.55p54.00p51,261
Sep 19, 202457.50p56.10p56.10p57.50p951
Sep 18, 202457.50p56.26p56.26p57.50p15,000
Sep 17, 202457.50p56.26p56.26p57.50p3,750
Sep 13, 202457.50p59.00p59.00p57.50p35
Sep 11, 202457.00p58.33p58.20p57.50p11,838
Sep 10, 202457.00p57.70p57.70p57.00p1,733
Sep 5, 202457.00p55.86p55.00p57.00p4,002
Sep 3, 202457.00p58.00p55.80p57.00p14,233
Aug 30, 202457.00p57.70p55.00p57.00p8,667
Aug 29, 202457.00p57.70p57.70p57.00p12
Aug 27, 202457.00p59.00p55.00p57.00p50
Aug 23, 202457.00p55.00p55.00p57.00p53
Aug 21, 202457.00p57.70p57.70p57.00p3,750
Aug 20, 202457.00p59.00p55.00p57.00p10,008
Aug 19, 202459.00p59.00p55.40p57.00p12,651
Aug 16, 202459.00p59.00p59.00p59.00p1,660
Aug 15, 202460.50p60.00p56.00p59.00p10,265
Aug 12, 202460.50p58.50p58.50p60.50p2,014
Aug 8, 202460.50p61.02p61.02p60.50p25,000
Aug 7, 202460.50p58.00p58.00p60.50p419
Aug 5, 202460.50p60.05p58.00p60.50p36,723
Aug 2, 202461.50p63.00p60.15p60.50p5,238
Aug 1, 202461.50p62.64p62.64p61.50p1
Jul 31, 202461.50p62.80p62.80p61.50p759
Jul 29, 202458.00p63.00p59.80p61.50p57,522
Jul 26, 202458.00p58.24p57.55p58.00p7,000
Jul 25, 202458.00p59.92p58.24p58.00p2,049
Jul 24, 202461.00p60.00p58.30p58.00p69,911
Jul 23, 202461.00p60.20p60.00p61.00p14,920
Jul 22, 202461.00p61.80p61.80p61.00p1,124
Jul 19, 202461.00p61.00p61.00p61.00p3,000
Jul 17, 202463.50p62.00p60.33p61.50p15,000
Jul 16, 202463.50p62.00p62.00p63.50p3,000
Jul 15, 202463.50p62.21p62.21p63.50p4,000
12345
Showing 1 to 50 of 219

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.