Dark

CCT
THE CHARACTER GROUP PLC
stock LSE

Inactive

Aug 2, 2024

293.00GBX-0.678%(-2.00)12,525

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	295.0000	295.0000	293.0000	293.0000	-0.678%	12,525	0.000%
2024-08-01	295.0000	300.0000	295.0000	295.0000	0.000%	3,737	-0.678%
2024-07-31	304.0000	300.0000	295.0000	295.0000	-2.961%	34,999	-0.678%
2024-07-30	304.0000	304.0000	304.0000	304.0000	0.000%	22,123	-3.618%
2024-07-29	311.0000	311.0000	304.0000	304.0000	-2.251%	13,763	-3.618%
2024-07-26	311.0000	311.0000	311.0000	311.0000	0.000%	24,134	-5.788%
2024-07-25	311.0000	311.0000	311.0000	311.0000	0.000%	4,027	-5.788%
2024-07-24	315.0000	315.0000	311.0000	311.0000	+0.323%	14,460	-5.788%
2024-07-23	311.0000	310.0000	310.0000	310.0000	-0.641%	28,386	-5.484%
2024-07-22	303.0000	312.0000	312.0000	312.0000	+2.970%	34,725	-6.090%
2024-07-19	302.0000	303.0000	301.0000	303.0000	0.000%	8,426	-3.300%
2024-07-18	299.0000	303.0000	299.0000	303.0000	+1.338%	14,553	-3.300%
2024-07-17	296.0000	299.0000	296.0000	299.0000	+1.014%	8,542	-2.007%
2024-07-16	296.0000	296.0000	296.0000	296.0000	0.000%	11,858	-1.014%
2024-07-15	296.0000	296.0000	296.0000	296.0000	-1.987%	1,923	-1.014%
2024-07-10	298.0000	302.0000	302.0000	302.0000	+1.342%	6,232	-2.980%
2024-07-09	298.0000	302.0000	298.0000	298.0000	0.000%	3,931	-1.678%
2024-07-08	298.0000	300.0000	298.0000	298.0000	0.000%	19,100	-1.678%
2024-07-05	298.0000	298.0000	298.0000	298.0000	0.000%	21,888	-1.678%
2024-07-04	298.0000	298.0000	298.0000	298.0000	0.000%	9,825	-1.678%
2024-07-03	298.0000	298.0000	298.0000	298.0000	0.000%	11,611	-1.678%
2024-07-02	298.0000	298.0000	290.0000	298.0000	0.000%	16,540	-1.678%
2024-07-01	298.0000	298.0000	298.0000	298.0000	0.000%	5,871	-1.678%
2024-06-28	298.0000	298.0000	298.0000	298.0000	0.000%	13,449	-1.678%
2024-06-27	302.0000	302.0000	298.0000	298.0000	0.000%	10,345	-1.678%
2024-06-26	298.0000	302.0000	298.0000	298.0000	-3.871%	8,015	-1.678%
2024-06-25	298.0000	310.0000	298.0000	310.0000	+4.027%	6,950	-5.484%
2024-06-24	298.0000	298.0000	298.0000	298.0000	0.000%	8,904	-1.678%
2024-06-21	293.0000	298.0000	293.0000	298.0000	+1.706%	20,301	-1.678%
2024-06-20	296.0000	296.0000	293.0000	293.0000	-1.678%	7,907	0.000%
2024-06-19	289.0000	298.0000	298.0000	298.0000	+0.676%	18,642	-1.678%
2024-06-18	294.0000	296.0000	294.0000	296.0000	+0.680%	7,255	-1.014%
2024-06-17	315.0000	294.0000	294.0000	294.0000	-6.667%	47,264	-0.340%
2024-06-14	315.0000	315.0000	315.0000	315.0000	0.000%	9,505	-6.984%
2024-06-13	315.0000	318.0000	315.0000	315.0000	0.000%	26,025	-6.984%
2024-06-12	327.0000	326.0000	315.0000	315.0000	-3.670%	24,763	-6.984%
2024-06-11	327.0000	327.0000	327.0000	327.0000	0.000%	25,110	-10.398%
2024-06-10	333.0000	333.0000	327.0000	327.0000	-1.802%	46,418	-10.398%
2024-06-07	334.0000	334.0000	333.0000	333.0000	0.000%	6,346	-12.012%
2024-06-06	333.0000	333.0000	333.0000	333.0000	0.000%	16,243	-12.012%
2024-06-05	333.0000	333.0000	333.0000	333.0000	-2.059%	17,428	-12.012%
2024-06-04	333.0000	340.0000	326.0000	340.0000	+3.030%	19,510	-13.824%
2024-06-03	330.0000	333.0000	330.0000	330.0000	0.000%	63,263	-11.212%
2024-05-31	330.0000	330.0000	316.0000	330.0000	0.000%	16,847	-11.212%
2024-05-30	330.0000	330.0000	330.0000	330.0000	0.000%	21,436	-11.212%
2024-05-29	330.0000	330.0000	330.0000	330.0000	0.000%	19,008	-11.212%
2024-05-28	330.0000	330.0000	330.0000	330.0000	0.000%	90,308	-11.212%
2024-05-24	334.0000	334.0000	330.0000	330.0000	-0.602%	9,396	-11.212%
2024-05-23	334.0000	332.0000	332.0000	332.0000	-2.353%	25,599	-11.747%
2024-05-22	330.0000	340.0000	329.0000	340.0000	+3.343%	12,290	-13.824%
2024-05-21	319.0000	329.0000	319.0000	329.0000	+3.135%	39,934	-10.942%
2024-05-20	319.0000	319.0000	319.0000	319.0000	0.000%	34,955	-8.150%
2024-05-17	319.0000	320.0000	319.0000	319.0000	-1.238%	20,108	-8.150%
2024-05-16	323.0000	330.0000	323.0000	323.0000	-2.121%	17,281	-9.288%
2024-05-15	307.0000	330.0000	302.0000	330.0000	+11.486%	74,505	-11.212%
2024-05-14	290.0000	307.0000	290.0000	296.0000	+2.069%	257,980	-1.014%
2024-05-13	294.0000	294.0000	290.0000	290.0000	-1.361%	71,603	+1.034%
2024-05-10	293.0000	294.0000	293.0000	294.0000	+0.341%	84,232	-0.340%
2024-05-09	292.0000	300.0000	280.0000	293.0000	+6.159%	293,239	0.000%
2024-05-08	277.0000	277.0000	276.0000	276.0000	0.000%	29,483	+6.159%
2024-05-07	277.0000	278.0000	276.0000	276.0000	0.000%	33,529	+6.159%
2024-05-02	277.0000	277.0000	276.0000	276.0000	-0.361%	38,563	+6.159%
2024-05-01	277.0000	277.0000	276.0000	277.0000	+10,513.027%	13,374	+5.776%
2024-03-22	2.6100	2.6400	2.6100	2.6100	0.000%	4,419	+11,126.054%
2024-03-21	2.6400	2.6400	2.6100	2.6100	-3.333%	12,567	+11,126.054%
2024-03-20	2.7000	2.7000	2.7000	2.7000	+2.273%	570	+10,751.852%
2024-03-19	2.6600	2.6600	2.6400	2.6400	-1.124%	29,423	+10,998.485%
2024-03-18	2.6600	2.6700	2.6600	2.6700	0.000%	7,461	+10,873.783%
2024-03-15	2.6900	2.6900	2.6700	2.6700	-0.743%	27,423	+10,873.783%
2024-03-14	2.6900	2.6900	2.6900	2.6900	0.000%	3,669	+10,792.193%
2024-03-13	2.6900	2.6900	2.6900	2.6900	0.000%	26,658	+10,792.193%
2024-03-12	2.6900	2.6900	2.6900	2.6900	0.000%	13,985	+10,792.193%
2024-03-11	2.6900	2.6900	2.6900	2.6900	0.000%	4,338	+10,792.193%
2024-03-08	2.6900	2.6900	2.6900	2.6900	0.000%	38,430	+10,792.193%
2024-03-07	2.7400	2.7400	2.6900	2.6900	0.000%	27,013	+10,792.193%
2024-03-06	2.6900	2.6900	2.6900	2.6900	0.000%	1,739	+10,792.193%
2024-03-05	2.6700	2.6900	2.6700	2.6900	-0.370%	6,246	+10,792.193%
2024-03-04	2.6700	2.7000	2.6700	2.7000	-1.460%	40,407	+10,751.852%
2024-03-01	2.6600	2.7400	2.6600	2.7400	+3.008%	35,536	+10,593.431%
2024-02-29	2.6600	2.6600	2.6600	2.6600	-0.746%	572	+10,915.038%
2024-02-28	2.6600	2.6800	2.6600	2.6800	+0.752%	4,868	+10,832.836%
2024-02-27	2.6400	2.6600	2.6400	2.6600	+3.101%	34,932	+10,915.038%
2024-02-26	2.5400	2.5800	2.5400	2.5800	+1.575%	1,140	+11,256.589%
2024-02-23	2.5000	2.5400	2.5000	2.5400	-0.781%	2,500	+11,435.433%
2024-02-22	2.5800	2.5800	2.5600	2.5600	-0.389%	48,151	+11,345.313%
2024-02-21	2.6000	2.6000	2.5700	2.5700	+1.181%	53,994	+11,300.778%
2024-02-20	2.5700	2.5400	2.5400	2.5400	-0.781%	20,869	+11,435.433%
2024-02-19	2.5500	2.5600	2.5600	2.5600	+0.392%	49,560	+11,345.313%
2024-02-16	2.5500	2.5500	2.5500	2.5500	0.000%	36,545	+11,390.196%
2024-02-15	2.5500	2.5500	2.5200	2.5500	+1.190%	46,182	+11,390.196%
2024-02-14	2.4100	2.5200	2.5200	2.5200	+5.882%	57,477	+11,526.984%
2024-02-13	2.5000	2.5200	2.3800	2.3800	-8.462%	195,203	+12,210.924%
2024-02-12	2.7600	2.6000	2.6000	2.6000	-5.797%	111,553	+11,169.231%
2024-02-09	2.7600	2.7600	2.7600	2.7600	0.000%	61,035	+10,515.942%
2024-02-08	2.7800	2.7800	2.7600	2.7600	-0.719%	24,066	+10,515.942%
2024-02-07	2.7800	2.7800	2.7800	2.7800	0.000%	8,645	+10,439.568%
2024-02-06	2.7600	2.7800	2.7600	2.7800	+5.303%	131,005	+10,439.568%
2024-02-05	2.7400	2.6400	2.6400	2.6400	-2.222%	17,680	+10,998.485%
2024-02-02	2.7000	2.7000	2.7000	2.7000	0.000%	3,000	+10,751.852%
2024-02-01	2.7000	2.7000	2.7000	2.7000	-2.527%	716	+10,751.852%
2024-01-31	2.7700	2.7700	2.7700	2.7700	0.000%	3,913	+10,477.617%
2024-01-30	2.7200	2.8000	2.7000	2.7700	+1.095%	29,674	+10,477.617%
2024-01-29	2.7400	2.7400	2.7400	2.7400	0.000%	1,067	+10,593.431%
2024-01-26	2.7000	2.7400	2.7400	2.7400	+1.481%	5,045	+10,593.431%
2024-01-25	2.7000	2.7000	2.7000	2.7000	-1.460%	9,492	+10,751.852%
2024-01-24	2.8000	2.8000	2.7200	2.7400	+0.366%	6,649	+10,593.431%
2024-01-23	2.7700	2.7700	2.7300	2.7300	-3.873%	53,594	+10,632.601%
2024-01-22	2.8400	2.8400	2.8400	2.8400	0.000%	5,000	+10,216.901%
2024-01-19	2.8000	2.8400	2.8000	2.8400	+3.650%	12,000	+10,216.901%
2024-01-18	2.7400	2.7400	2.7400	2.7400	0.000%	1,248	+10,593.431%
2024-01-17	2.7400	2.7400	2.7400	2.7400	0.000%	498	+10,593.431%
2024-01-16	2.7500	2.8000	2.7800	2.7400	-0.364%	13,446	+10,593.431%
2024-01-15	2.7500	2.7500	2.7500	2.7500	0.000%	589	+10,554.545%
2024-01-12	2.7800	2.7800	2.7400	2.7500	-1.079%	4,310	+10,554.545%
2024-01-11	2.8800	2.9600	2.9000	2.7800	-5.119%	17,625	+10,439.568%
2024-01-10	2.9000	2.9300	2.8600	2.9300	-1.014%	23,619	+9,900.000%
2024-01-09	3.0600	3.0600	2.9100	2.9600	+1.718%	4,768	+9,798.649%
2024-01-08	2.8800	2.9100	2.8800	2.9100	+2.105%	4,393	+9,968.729%
2024-01-05	2.8500	2.8500	2.8500	2.8500	-1.724%	17,246	+10,180.702%
2024-01-04	2.9000	2.9000	2.9000	2.9000	0.000%	1,100	+10,003.448%
2024-01-03	2.9000	2.9000	2.9000	2.9000	0.000%	2,838	+10,003.448%
2024-01-02	2.9600	2.9600	2.9000	2.9000	+0.346%	10,338	+10,003.448%
2023-12-29	2.9000	2.9000	2.8900	2.8900	-0.345%	4,388	+10,038.408%
2023-12-28	2.9000	2.9000	2.9000	2.9000	-0.685%	4,814	+10,003.448%
2023-12-27	2.9100	2.9200	2.9000	2.9200	+0.344%	3,261	+9,934.247%
2023-12-22	2.9300	2.9300	2.9100	2.9100	-3.000%	6,671	+9,968.729%
2023-12-21	3.0000	3.0000	3.0000	3.0000	0.000%	2,011	+9,666.667%
2023-12-20	2.9600	3.0000	2.9600	3.0000	+1.351%	653	+9,666.667%
2023-12-19	2.9600	2.9600	2.9600	2.9600	0.000%	300	+9,798.649%
2023-12-18	2.9600	2.9600	2.9600	2.9600	0.000%	12,078	+9,798.649%
2023-12-15	2.9600	2.9600	2.9600	2.9600	0.000%	19,330	+9,798.649%
2023-12-14	2.8000	2.9600	2.8000	2.9600	+5.714%	28,761	+9,798.649%
2023-12-13	2.8000	2.8000	2.8000	2.8000	0.000%	1,750	+10,364.286%
2023-12-12	2.7000	2.8000	2.7000	2.8000	-3.448%	2,343	+10,364.286%
2023-12-11	2.6000	2.9000	2.6000	2.9000	+11.111%	2,910	+10,003.448%
2023-12-08	2.5500	2.6100	2.5500	2.6100	+2.353%	20,551	+11,126.054%
2023-12-07	2.5300	2.5500	2.5300	2.5500	+0.791%	8,792	+11,390.196%
2023-12-06	2.5300	2.5300	2.5300	2.5300	0.000%	3,699	+11,481.028%
2023-12-05	2.5300	2.6400	2.5300	2.5300	-2.692%	3,399	+11,481.028%
2023-12-04	2.6000	2.6000	2.6000	2.6000	+2.767%	48	+11,169.231%
2023-12-01	2.5300	2.5300	2.5300	2.5300	0.000%	7,114	+11,481.028%
2023-11-30	2.5300	2.5300	2.5300	2.5300	0.000%	2,000	+11,481.028%
2023-11-29	2.5300	2.5300	2.5300	2.5300	0.000%	1,108	+11,481.028%
2023-11-28	2.5300	2.5300	2.5300	2.5300	0.000%	9,488	+11,481.028%
2023-11-27	2.5300	2.5300	2.5300	2.5300	0.000%	2,933	+11,481.028%
2023-11-24	2.5300	2.5300	2.5300	2.5300	-2.692%	12,288	+11,481.028%
2023-11-23	2.5000	2.6000	2.5000	2.6000	+3.175%	587	+11,169.231%
2023-11-22	2.5500	2.5200	2.5200	2.5200	-1.176%	13,501	+11,526.984%
2023-11-21	2.5900	2.5600	2.5500	2.5500	+1.190%	5,667	+11,390.196%
2023-11-20	2.6000	2.6200	2.5200	2.5200	-3.077%	22,528	+11,526.984%
2023-11-17	2.6000	2.6000	2.6000	2.6000	0.000%	387	+11,169.231%
2023-11-16	2.6000	2.6000	2.6000	2.6000	-2.985%	28,650	+11,169.231%
2023-11-15	2.6200	2.6800	2.6200	2.6800	+2.290%	1,000	+10,832.836%
2023-11-14	2.6200	2.6200	2.6200	2.6200	0.000%	1,918	+11,083.206%
2023-11-13	2.6200	2.6200	2.6200	2.6200	-0.758%	3,000	+11,083.206%
2023-11-10	2.6000	2.6400	2.6000	2.6400	+0.763%	44,921	+10,998.485%
2023-11-09	2.6200	2.6200	2.6200	2.6200	-1.132%	2,000	+11,083.206%
2023-11-08	2.6500	2.6500	2.6500	2.6500	0.000%	8,775	+10,956.604%
2023-11-07	2.6500	2.6500	2.6500	2.6500	+1.145%	4,157	+10,956.604%
2023-11-06	2.6200	2.6200	2.6200	2.6200	-1.132%	2,516	+11,083.206%
2023-11-03	2.6500	2.6500	2.6500	2.6500	0.000%	16,122	+10,956.604%
2023-11-02	2.6500	2.6500	2.6500	2.6500	0.000%	11,829	+10,956.604%
2023-11-01	2.6500	2.6500	2.6500	2.6500	0.000%	1,720	+10,956.604%
2023-10-31	2.6500	2.6500	2.6500	2.6500	+1.145%	638	+10,956.604%
2023-10-30	2.6200	2.6200	2.6200	2.6200	-1.132%	6	+11,083.206%
2023-10-27	2.6500	2.6500	2.6500	2.6500	0.000%	7,150	+10,956.604%
2023-10-26	2.6500	2.6500	2.6500	2.6500	+1.145%	3,471	+10,956.604%
2023-10-25	2.6200	2.6200	2.6200	2.6200	-1.132%	1,120	+11,083.206%
2023-10-24	2.6500	2.6500	2.6500	2.6500	0.000%	3,904	+10,956.604%
2023-10-23	2.6900	2.6900	2.6500	2.6500	+1.145%	114,796	+10,956.604%
2023-10-20	2.7600	2.7600	2.6200	2.6200	-2.963%	2,000	+11,083.206%
2023-10-19	2.7000	2.7000	2.7000	2.7000	0.000%	618	+10,751.852%
2023-10-18	2.7000	2.7000	2.7000	2.7000	0.000%	2,648	+10,751.852%
2023-10-17	2.7000	2.7000	2.7000	2.7000	-2.174%	1,569	+10,751.852%
2023-10-16	2.7600	2.7600	2.7600	2.7600	+2.222%	984	+10,515.942%
2023-10-13	2.6900	2.7000	2.6900	2.7000	-2.174%	13,309	+10,751.852%
2023-10-12	2.7600	2.8000	2.7600	2.7600	+0.730%	2,000	+10,515.942%
2023-10-11	2.7800	2.7400	2.7400	2.7400	-1.439%	19,037	+10,593.431%
2023-10-10	2.7800	2.7800	2.7800	2.7800	0.000%	820	+10,439.568%
2023-10-09	2.7500	2.7900	2.6400	2.7800	+1.091%	11,873	+10,439.568%
2023-10-06	2.8400	2.8400	2.7500	2.7500	-3.169%	39,655	+10,554.545%
2023-10-05	2.7300	2.8400	2.7300	2.8400	+4.029%	68,544	+10,216.901%
2023-10-04	2.7500	2.7600	2.7300	2.7300	-0.727%	9,403	+10,632.601%
2023-10-03	2.6700	2.8200	2.7500	2.7500	+2.996%	26,297	+10,554.545%
2023-10-02	2.6700	2.6700	2.6700	2.6700	0.000%	102	+10,873.783%
2023-09-29	2.6700	2.6700	2.6700	2.6700	+1.136%	0	+10,873.783%
2023-09-28	2.6700	2.6400	2.6400	2.6400	-2.222%	5,616	+10,998.485%
2023-09-27	2.7000	2.7000	2.7000	2.7000	+1.887%	1,700	+10,751.852%
2023-09-26	2.6500	2.6500	2.6500	2.6500	0.000%	2,643	+10,956.604%
2023-09-25	2.6500	2.6500	2.6500	2.6500	0.000%	2,337	+10,956.604%
2023-09-22	2.6500	2.6500	2.6500	2.6500	0.000%	1,516	+10,956.604%
2023-09-21	2.6500	2.6500	2.6500	2.6500	0.000%	4,708	+10,956.604%
2023-09-20	2.6500	2.8800	2.6500	2.6500	0.000%	18,600	+10,956.604%
2023-09-19	2.6500	2.6800	2.6400	2.6500	-1.852%	27,191	+10,956.604%
2023-09-18	2.7400	2.7400	2.7000	2.7000	-2.174%	2,000	+10,751.852%
2023-09-15	2.6900	2.7600	2.7600	2.7600	+2.602%	10,426	+10,515.942%
2023-09-14	2.6700	2.6900	2.6700	2.6900	-0.370%	20,222	+10,792.193%
2023-09-13	2.7000	2.7000	2.7000	2.7000	+1.124%	593	+10,751.852%
2023-09-12	2.6700	2.6700	2.6700	2.6700	0.000%	4,260	+10,873.783%
2023-09-11	2.6700	2.6700	2.6700	2.6700	0.000%	4,913	+10,873.783%
2023-09-08	2.6700	2.6700	2.6700	2.6700	-1.111%	2,000	+10,873.783%
2023-09-07	2.7200	2.7200	2.7000	2.7000	+0.746%	801	+10,751.852%
2023-09-06	2.7100	2.7100	2.6800	2.6800	-1.107%	24,737	+10,832.836%
2023-09-05	2.6500	2.7100	2.6800	2.7100	+2.264%	40,214	+10,711.808%
2023-09-04	2.6500	2.6500	2.6500	2.6500	0.000%	1,114	+10,956.604%
2023-09-01	2.6400	2.6500	2.6400	2.6500	+0.379%	5,210	+10,956.604%
2023-08-31	2.6100	2.6400	2.6100	2.6400	+1.538%	9,122	+10,998.485%
2023-08-30	2.6000	2.6000	2.6000	2.6000	+0.386%	709	+11,169.231%
2023-08-29	2.5500	2.5900	2.5500	2.5900	-0.385%	7,247	+11,212.741%
2023-08-25	2.6000	2.6000	2.6000	2.6000	+1.961%	2,152	+11,169.231%
2023-08-24	2.5500	2.5500	2.5500	2.5500	0.000%	3,887	+11,390.196%
2023-08-23	2.6200	2.6200	2.5500	2.5500	-2.672%	12,620	+11,390.196%
2023-08-22	2.6200	2.6200	2.6200	2.6200	0.000%	14,490	+11,083.206%
2023-08-21	2.6500	2.6500	2.6200	2.6200	+0.769%	34,565	+11,083.206%
2023-08-18	2.7500	2.6000	2.6000	2.6000	-5.455%	15,740	+11,169.231%
2023-08-17	2.7500	2.7500	2.7500	2.7500	+1.852%	4,142	+10,554.545%
2023-08-15	2.8000	2.8000	2.7000	2.7000	-3.571%	3,167	+10,751.852%
2023-08-14	2.7000	2.8000	2.7000	2.8000	+1.818%	150	+10,364.286%
2023-08-11	2.7500	2.7500	2.7500	2.7500	0.000%	5,687	+10,554.545%
2023-08-10	2.7500	2.7500	2.7500	2.7500	0.000%	13,784	+10,554.545%
2023-08-09	2.7700	2.7700	2.7500	2.7500	-0.722%	7,494	+10,554.545%
2023-08-08	2.7700	2.7700	2.7000	2.7700	-0.360%	6,975	+10,477.617%
2023-08-07	2.7800	2.7800	2.7800	2.7800	0.000%	1,818	+10,439.568%
2023-08-04	2.8200	2.8200	2.7800	2.7800	-1.418%	11,780	+10,439.568%
2023-08-03	2.8200	2.8200	2.8200	2.8200	+1.439%	144	+10,290.071%
2023-08-02	2.8500	2.8500	2.7800	2.7800	-2.456%	13,045	+10,439.568%
2023-08-01	2.8500	2.8500	2.8500	2.8500	-0.697%	8,812	+10,180.702%
2023-07-28	2.9500	2.9500	2.8700	2.8700	-2.712%	1,559	+10,109.059%
2023-07-27	2.9500	2.9500	2.9500	2.9500	0.000%	1,021	+9,832.203%
2023-07-26	2.9500	2.9500	2.9500	2.9500	0.000%	307	+9,832.203%
2023-07-25	2.9500	2.9500	2.9500	2.9500	+1.724%	3,748	+9,832.203%
2023-07-24	3.0000	3.0000	2.9000	2.9000	-1.695%	2,811	+10,003.448%
2023-07-21	2.9500	2.9500	2.9500	2.9500	0.000%	12,626	+9,832.203%
2023-07-20	2.9500	2.9500	2.9500	2.9500	-1.667%	778	+9,832.203%
2023-07-19	3.0000	3.0000	3.0000	3.0000	+3.448%	16,500	+9,666.667%
2023-07-18	2.9000	2.9500	2.9000	2.9000	-1.695%	2,446	+10,003.448%
2023-07-17	2.9500	2.9500	2.9000	2.9500	0.000%	5,827	+9,832.203%
2023-07-14	2.9500	2.9500	2.9500	2.9500	0.000%	1,686	+9,832.203%
2023-07-13	2.9500	2.9500	2.9500	2.9500	-1.993%	11,210	+9,832.203%
2023-07-12	3.0400	3.1200	3.0100	3.0100	-0.331%	4,421	+9,634.219%
2023-07-11	3.0100	3.0200	3.0200	3.0200	+1.342%	34,497	+9,601.987%
2023-07-10	2.9800	2.9800	2.9800	2.9800	0.000%	10,214	+9,732.215%
2023-07-07	2.9800	2.9800	2.9800	2.9800	-0.667%	33,100	+9,732.215%
2023-07-06	3.0000	3.0000	3.0000	3.0000	-1.961%	168	+9,666.667%
2023-07-05	3.0100	3.0600	3.0600	3.0600	+1.661%	18,549	+9,475.163%
2023-07-04	3.0100	3.0300	3.0100	3.0100	0.000%	1,516	+9,634.219%
2023-07-03	3.0100	3.0100	3.0000	3.0100	0.000%	19,538	+9,634.219%
2023-06-30	3.0100	3.0100	3.0100	3.0100	0.000%	1,764	+9,634.219%
2023-06-29	3.0200	3.0200	3.0100	3.0100	-0.331%	5,937	+9,634.219%
2023-06-28	3.0200	3.0200	3.0200	3.0200	0.000%	387	+9,601.987%
2023-06-27	3.0200	3.0200	3.0200	3.0200	0.000%	1,250	+9,601.987%
2023-06-26	3.0200	3.0200	3.0200	3.0200	0.000%	1,786	+9,601.987%
2023-06-23	3.0200	3.0200	3.0200	3.0200	0.000%	1,340	+9,601.987%
2023-06-22	3.0200	3.0200	3.0200	3.0200	0.000%	2,098	+9,601.987%
2023-06-21	3.0200	3.0200	3.0200	3.0200	+0.667%	790	+9,601.987%
2023-06-20	3.0000	3.0000	3.0000	3.0000	-0.332%	14	+9,666.667%
2023-06-19	3.0100	3.0100	3.0100	3.0100	0.000%	3,527	+9,634.219%
2023-06-16	3.0100	3.0100	3.0100	3.0100	0.000%	41,726	+9,634.219%
2023-06-15	3.0100	3.0100	3.0100	3.0100	0.000%	9,564	+9,634.219%
2023-06-14	3.0500	3.0500	2.9400	3.0100	-1.311%	48,444	+9,634.219%
2023-06-13	3.0500	3.0500	3.0500	3.0500	0.000%	4,513	+9,506.557%
2023-06-12	3.0500	3.0500	3.0400	3.0500	0.000%	57,939	+9,506.557%
2023-06-09	3.0500	3.0500	3.0500	3.0500	0.000%	12,496	+9,506.557%
2023-06-08	3.0500	3.0500	3.0500	3.0500	0.000%	1,632	+9,506.557%
2023-06-07	3.0500	3.0500	3.0500	3.0500	0.000%	3,442	+9,506.557%
2023-06-06	3.0500	3.0500	3.0500	3.0500	+0.660%	11,890	+9,506.557%
2023-06-05	3.0300	3.0300	3.0300	3.0300	0.000%	20,747	+9,569.967%
2023-06-02	3.0300	3.0300	3.0300	3.0300	-2.885%	13,669	+9,569.967%
2023-06-01	3.0200	3.1200	3.1200	3.1200	+3.311%	1,291	+9,291.026%
2023-05-31	3.0400	3.0400	3.0200	3.0200	-1.307%	18,858	+9,601.987%
2023-05-30	3.0600	3.0600	3.0600	3.0600	+0.990%	100	+9,475.163%
2023-05-26	3.0200	3.0300	3.0200	3.0300	-0.329%	4,737	+9,569.967%
2023-05-25	2.9500	3.0400	2.9500	3.0400	+3.051%	1,000	+9,538.158%
2023-05-24	3.0500	3.0500	2.9500	2.9500	-3.279%	85	+9,832.203%
2023-05-23	3.0500	3.0500	3.0500	3.0500	0.000%	2,000	+9,506.557%
2023-05-22	3.1500	3.1700	3.0500	3.0500	-3.481%	2,500	+9,506.557%
2023-05-19	3.1900	3.1900	3.1600	3.1600	-1.250%	16,670	+9,172.152%
2023-05-18	3.2200	3.2200	3.1900	3.2000	-0.621%	17,025	+9,056.250%
2023-05-17	3.3000	3.3000	3.2200	3.2200	-2.128%	7,955	+8,999.379%
2023-05-16	3.3100	3.3100	3.2900	3.2900	-0.604%	39,258	+8,805.775%
2023-05-15	3.3000	3.3600	3.2900	3.3100	+0.303%	8,804	+8,751.964%
2023-05-12	3.4500	3.3000	3.3000	3.3000	-4.348%	82,576	+8,778.788%
2023-05-11	3.4200	3.4800	3.4200	3.4500	-1.989%	103,446	+8,392.754%
2023-05-10	3.4800	3.5200	3.4800	3.5200	+1.149%	21,562	+8,223.864%
2023-05-09	3.4300	3.4800	3.4300	3.4800	+1.754%	270	+8,319.540%
2023-05-05	3.4100	3.4200	3.4100	3.4200	+0.588%	10,644	+8,467.251%
2023-05-04	3.4500	3.4500	3.3500	3.4000	-1.449%	33,318	+8,517.647%
2023-05-03	3.4500	3.4500	3.4000	3.4500	+0.877%	11,322	+8,392.754%
2023-05-02	3.6800	3.5800	3.4200	3.4200	-7.065%	102,036	+8,467.251%
2023-04-28	3.6800	3.6800	3.6800	3.6800	0.000%	101,795	+7,861.957%
2023-04-27	3.7000	3.7000	3.6800	3.6800	-2.646%	12,609	+7,861.957%
2023-04-26	3.7900	3.7800	3.7800	3.7800	-0.264%	127,222	+7,651.323%
2023-04-25	3.7700	3.7900	3.7500	3.7900	-0.263%	22,257	+7,630.871%
2023-04-24	3.8000	3.8000	3.7500	3.8000	0.000%	28,673	+7,610.526%
2023-04-21	3.7900	3.8000	3.7900	3.8000	+0.264%	27,418	+7,610.526%
2023-04-20	3.8000	3.8000	3.7900	3.7900	-0.263%	35,837	+7,630.871%
2023-04-19	3.8000	3.8000	3.8000	3.8000	0.000%	27,596	+7,610.526%
2023-04-18	3.8000	3.8000	3.8000	3.8000	0.000%	37,584	+7,610.526%
2023-04-17	3.8000	3.8000	3.8000	3.8000	0.000%	1,510	+7,610.526%
2023-04-14	3.8000	3.8000	3.8000	3.8000	0.000%	418	+7,610.526%
2023-04-13	3.8000	3.8000	3.8000	3.8000	0.000%	23,354	+7,610.526%
2023-04-12	3.8000	3.8000	3.8000	3.8000	0.000%	14,532	+7,610.526%
2023-04-11	3.8000	3.8000	3.8000	3.8000	0.000%	18,372	+7,610.526%
2023-04-06	3.8000	3.8000	3.7500	3.8000	0.000%	6,014	+7,610.526%
2023-04-05	3.8000	3.8000	3.8000	3.8000	0.000%	4,861	+7,610.526%
2023-04-04	3.8000	3.8000	3.8000	3.8000	0.000%	27,281	+7,610.526%
2023-04-03	3.8000	3.8000	3.8000	3.8000	0.000%	55,186	+7,610.526%
2023-03-31	3.8000	3.8000	3.8000	3.8000	0.000%	4,447	+7,610.526%
2023-03-30	3.7000	3.8000	3.7000	3.8000	+2.703%	4,888	+7,610.526%
2023-03-29	3.7000	3.7000	3.7000	3.7000	0.000%	9,998	+7,818.919%
2023-03-28	3.7500	3.7500	3.7000	3.7000	-1.333%	3,994	+7,818.919%
2023-03-27	3.7750	3.7750	3.7500	3.7500	-0.662%	8,379	+7,713.333%
2023-03-24	3.7500	3.7750	3.7500	3.7750	+0.667%	55,009	+7,661.589%
2023-03-23	3.7500	3.7500	3.7500	3.7500	0.000%	10,069	+7,713.333%
2023-03-22	3.7500	3.7500	3.7500	3.7500	+1.351%	13,315	+7,713.333%
2023-03-21	3.7250	3.7750	3.7000	3.7000	-0.671%	14,033	+7,818.919%
2023-03-20	3.7250	3.7250	3.7250	3.7250	0.000%	6,959	+7,765.772%
2023-03-17	3.7000	3.7250	3.7000	3.7250	+0.676%	7,398	+7,765.772%
2023-03-16	3.6750	3.7000	3.6750	3.7000	+0.680%	6,965	+7,818.919%
2023-03-15	3.6750	3.6750	3.6500	3.6750	0.000%	2,003	+7,872.789%
2023-03-14	3.6750	3.6750	3.6000	3.6750	-0.676%	1,204	+7,872.789%
2023-03-13	3.7000	3.7000	3.6800	3.7000	0.000%	7,443	+7,818.919%
2023-03-10	3.8000	3.8000	3.7000	3.7000	-0.671%	4,549	+7,818.919%
2023-03-09	3.7000	3.7250	3.7000	3.7250	+0.676%	2,490	+7,765.772%
2023-03-08	3.8000	3.8000	3.6500	3.7000	-2.632%	31,921	+7,818.919%
2023-03-07	3.8500	3.8500	3.8000	3.8000	-1.299%	35,742	+7,610.526%
2023-03-06	3.9000	3.9500	3.8000	3.8500	-1.282%	30,059	+7,510.390%
2023-03-03	3.7250	3.9250	3.7250	3.9000	+4.698%	9,623	+7,412.821%
2023-03-02	3.7250	3.7250	3.7250	3.7250	0.000%	3,819	+7,765.772%
2023-03-01	3.7250	3.7250	3.7250	3.7250	0.000%	2,353	+7,765.772%
2023-02-28	3.7250	3.7250	3.7250	3.7250	0.000%	1,170	+7,765.772%
2023-02-27	3.7250	3.7250	3.7250	3.7250	0.000%	7,773	+7,765.772%
2023-02-24	3.7250	3.7250	3.7250	3.7250	0.000%	18,183	+7,765.772%
2023-02-23	3.7250	3.7250	3.7250	3.7250	0.000%	4,703	+7,765.772%
2023-02-22	3.7250	3.7250	3.7250	3.7250	0.000%	4,993	+7,765.772%
2023-02-21	3.7000	3.7250	3.7000	3.7250	+0.676%	8,927	+7,765.772%
2023-02-20	3.7000	3.7900	3.7000	3.7000	0.000%	14,643	+7,818.919%
2023-02-17	3.7000	3.7000	3.7000	3.7000	0.000%	21,836	+7,818.919%
2023-02-16	3.7000	3.7000	3.7000	3.7000	0.000%	1,267	+7,818.919%
2023-02-15	3.7000	3.8000	3.7000	3.7000	0.000%	3,225	+7,818.919%
2023-02-14	3.7250	3.7250	3.7000	3.7000	-0.671%	43,069	+7,818.919%
2023-02-13	3.8500	3.8500	3.7250	3.7250	-3.247%	11,935	+7,765.772%
2023-02-10	3.7500	3.9000	3.6300	3.8500	+2.667%	64,620	+7,510.390%
2023-02-09	3.7500	3.7500	3.7500	3.7500	0.000%	27,188	+7,713.333%
2023-02-08	3.7750	3.7750	3.7500	3.7500	-0.662%	7,874	+7,713.333%
2023-02-07	3.7750	3.7750	3.7750	3.7750	0.000%	2,405	+7,661.589%
2023-02-06	3.7750	3.7750	3.7750	3.7750	-1.307%	7,979	+7,661.589%
2023-02-03	3.8000	3.8250	3.8000	3.8250	+0.658%	16,496	+7,560.131%
2023-02-02	3.8000	3.8000	3.8000	3.8000	0.000%	2,705	+7,610.526%
2023-02-01	3.8000	3.8000	3.8000	3.8000	-0.654%	1,654	+7,610.526%
2023-01-31	3.8000	3.8250	3.8000	3.8250	+0.658%	16,550	+7,560.131%
2023-01-30	3.7250	3.8000	3.7250	3.8000	+2.013%	14,214	+7,610.526%
2023-01-27	3.7250	3.7250	3.7250	3.7250	0.000%	3,927	+7,765.772%
2023-01-26	3.7250	3.8800	3.7250	3.7250	0.000%	34,085	+7,765.772%
2023-01-25	3.6000	3.7250	3.6000	3.7250	0.000%	11,803	+7,765.772%
2023-01-24	3.7250	3.7250	3.7250	3.7250	0.000%	1,164	+7,765.772%
2023-01-23	3.7000	3.8400	3.7250	3.7250	+0.676%	2,871	+7,765.772%
2023-01-20	3.7500	3.7500	3.5000	3.7000	-9.756%	12,064	+7,818.919%
2023-01-19	4.1250	4.1500	4.1000	4.1000	-0.606%	980	+7,046.341%
2023-01-18	4.2250	4.2250	4.1250	4.1250	-2.941%	11,743	+7,003.030%
2023-01-17	4.2500	4.2500	4.2250	4.2500	+1.190%	414	+6,794.118%
2023-01-16	4.2500	4.2000	4.2000	4.2000	-1.176%	5,091	+6,876.190%
2023-01-13	4.2750	4.2750	4.2500	4.2500	0.000%	8,341	+6,794.118%
2023-01-12	4.2750	4.2750	4.2500	4.2500	-0.585%	32,354	+6,794.118%
2023-01-11	4.2750	4.2750	4.2750	4.2750	0.000%	134,935	+6,753.801%
2023-01-10	4.2750	4.2750	4.2750	4.2750	0.000%	4,569	+6,753.801%
2023-01-09	4.2550	4.2750	4.2550	4.2750	+0.470%	11,019	+6,753.801%
2023-01-06	4.2550	4.2550	4.2550	4.2550	0.000%	7,312	+6,786.016%
2023-01-05	4.2550	4.2550	4.2550	4.2550	0.000%	5,377	+6,786.016%
2023-01-04	4.3250	4.3250	4.2550	4.2550	-1.618%	5,202	+6,786.016%

.dark-mode .Rs7F6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rs7F6s{ color: #333333; background-color: white; border: 2px solid #333333; }CCTTHE CHARACTER GROUP PLCstock LSE

CCT
THE CHARACTER GROUP PLC
stock LSE