U.S. Markets open in 2 hrs.

The Character Group plc (CCT.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
501.00+6.00 (+1.21%)
As of 12:08PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017495.00510.00491.50501.00501.008,339
May 25, 2017499.00500.00490.00495.00495.0028,681
May 24, 2017495.00499.00490.00495.00495.009,699
May 23, 2017505.00505.00495.00497.50497.5010,200
May 22, 2017517.00525.00505.00507.50507.5034,203
May 19, 2017516.00517.00505.00512.50512.504,917
May 18, 2017505.00517.00505.00512.50512.501,856
May 17, 2017520.00520.00506.00512.50512.502,935
May 16, 2017512.25518.50505.00512.50512.5012,575
May 15, 2017519.00525.00515.00525.00525.0014,246
May 12, 2017519.65525.00515.00520.00520.008,674
May 11, 2017519.50533.00513.00525.00525.00650,147
May 10, 2017517.00519.50510.00515.00515.0015,066
May 09, 2017516.00517.00509.00512.50512.506,566
May 08, 2017516.25519.00505.00512.50512.5049,197
May 05, 2017508.75517.00505.00510.00510.0013,236
May 04, 2017508.75520.00505.00512.50512.5014,317
May 03, 2017509.00515.00505.10512.50512.5041,650
May 02, 2017500.00510.00470.00500.00500.00290,704
Apr 28, 2017471.00494.50470.00487.50487.5078,013
Apr 27, 2017469.75480.00449.00475.00475.00112,599
Apr 26, 2017476.00490.00473.00480.00480.006,925
Apr 25, 2017476.00488.00476.00480.00480.001,204
Apr 24, 2017475.75488.50475.75482.50482.506,446
Apr 21, 2017476.00490.00475.00482.50482.505,455
Apr 20, 2017476.00490.00475.00482.50482.503,757
Apr 19, 2017475.00490.00475.00482.50482.505,414
Apr 18, 2017485.00494.00477.40480.00480.0021,662
Apr 13, 2017475.00495.00475.00485.00485.008,125
Apr 12, 2017477.00478.00475.00485.00485.003,968
Apr 11, 2017490.00495.00475.00485.00485.0010,860
Apr 10, 2017478.75490.00475.00482.50482.5011,234
Apr 07, 2017491.00491.00475.00482.50482.5021,011
Apr 06, 2017488.00494.00479.00485.00485.007,867
Apr 05, 2017489.00490.00475.00482.50482.506,949
Apr 04, 2017490.00490.00475.00482.50482.505,493
Apr 03, 2017480.00491.00477.00490.00490.0019,031
Mar 31, 2017480.00494.00475.00485.00485.0011,484
Mar 30, 2017487.50495.00475.00485.00485.0020,570
Mar 29, 2017500.00507.00467.00480.00480.0046,298
Mar 28, 2017512.90520.00505.00507.50507.5019,711
Mar 27, 2017513.00528.00512.90521.00521.0013,630
Mar 24, 2017513.00520.00513.00521.00521.005,270
Mar 23, 2017520.00528.00512.90521.00521.001,042
Mar 22, 2017535.00535.00520.00521.00521.0012,903
Mar 21, 2017528.25537.00520.00527.50527.5026,688
Mar 20, 2017535.00535.00528.25527.50527.504,760
Mar 17, 2017535.00535.00521.00535.00535.009,546
Mar 16, 2017514.40535.00514.40527.50527.5017,015
Mar 15, 2017520.00520.00513.76516.00516.003,749
Mar 14, 2017500.00520.00500.00516.00516.0022,426
Mar 13, 2017514.50515.00506.00510.00510.0027,846
Mar 10, 2017511.50523.50505.00510.00510.0015,550
Mar 09, 2017535.50535.50505.00517.50517.50186,556
Mar 08, 2017536.50540.00535.00535.00535.00275,894
Mar 07, 2017534.20538.50533.00540.00540.0058,070
Mar 06, 2017540.50540.50534.00537.50537.5048,013
Mar 03, 2017534.00540.50530.00537.50537.50173,743
Mar 02, 2017535.00543.00535.00540.00540.0091,511
Mar 01, 2017544.40544.40533.00540.00540.008,800
Feb 28, 2017538.00546.50530.00540.00540.0015,315
Feb 27, 2017535.00547.00530.00540.00540.00130,748
Feb 24, 2017547.00549.00536.00542.50542.5017,418
Feb 23, 2017554.00554.00538.00542.50542.509,588
Feb 22, 2017542.10542.10542.10545.00545.001,234
Feb 21, 2017549.00554.00535.00545.00545.0012,977
Feb 20, 2017540.00550.00535.00542.50542.501,504
Feb 17, 2017542.50550.00538.90542.50542.5041,539
Feb 16, 2017542.50549.00536.00542.50542.5024,199
Feb 15, 2017545.00550.00540.00550.00550.0016,241
Feb 14, 2017555.00555.00537.98545.00545.0054,380
Feb 13, 2017547.00550.00531.40547.50547.50101,014
Feb 10, 2017533.00547.00531.00540.00540.008,819
Feb 09, 2017538.50543.50530.00537.50537.5017,376
Feb 08, 2017525.64539.25522.98532.50532.507,743
Feb 07, 2017539.00539.00521.98530.00530.005,574
Feb 06, 2017535.00540.00522.00530.00530.0013,551
Feb 03, 2017522.00534.25522.00527.50527.5016,256
Feb 02, 2017520.50532.00520.48525.00525.0021,197
Feb 01, 2017517.40532.00516.98527.50527.5016,934
Jan 31, 2017528.00530.00516.58525.00525.0024,051
Jan 30, 2017508.00528.50506.10522.50522.50165,633
Jan 27, 2017505.00512.14505.00512.50512.5023,314
Jan 26, 2017501.40512.00501.40510.00510.008,319
Jan 25, 2017505.00509.00501.00510.00510.0012,023
Jan 24, 2017495.75509.00495.75507.50507.5031,775
Jan 23, 2017488.10503.70488.10502.50502.5029,717
Jan 20, 2017500.00515.00445.00492.50492.50306,423
Jan 19, 2017524.00524.80517.10520.00520.0014,641
Jan 18, 2017516.15525.00516.15525.00525.008,276
Jan 17, 2017515.50525.00510.00517.50517.5028,310
Jan 16, 2017517.50525.00515.50517.50517.50355,662
Jan 13, 2017517.50525.00510.00517.50517.5016,269
Jan 12, 2017512.00525.00511.00517.50517.5028,637
Jan 11, 2017508.50520.00505.00517.50517.506,923
Jan 10, 2017507.00519.00500.00510.00510.0016,944
Jan 09, 2017510.00515.00505.70510.00510.0053,862
Jan 06, 2017506.10530.00506.10530.00530.008,660
Jan 05, 2017518.00519.00504.00510.00510.0031,934
Jan 05, 20178 Dividend
*Close price adjusted for dividends and splits.
Loading more data...