Dark

CTA
CT AUTOMOTIVE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

60.50GBX-1.626%(-1.00)5,238

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	61.5000	63.0000	60.5000	60.5000	-1.626%	5,238	0.000%
2024-08-01	61.5000	61.5000	61.5000	61.5000	0.000%	1	-1.626%
2024-07-31	61.5000	61.5000	61.5000	61.5000	0.000%	759	-1.626%
2024-07-30	61.5000	61.5000	61.5000	61.5000	0.000%	0	-1.626%
2024-07-29	58.0000	61.5000	58.0000	61.5000	+6.034%	57,522	-1.626%
2024-07-26	58.0000	58.0000	58.0000	58.0000	0.000%	7,000	+4.310%
2024-07-25	58.0000	58.0000	58.0000	58.0000	0.000%	2,049	+4.310%
2024-07-24	61.0000	61.0000	57.5000	58.0000	-4.918%	69,911	+4.310%
2024-07-23	61.0000	61.0000	61.0000	61.0000	0.000%	14,920	-0.820%
2024-07-22	61.0000	61.0000	61.0000	61.0000	0.000%	1,124	-0.820%
2024-07-19	61.0000	61.5000	61.0000	61.0000	-0.813%	3,000	-0.820%
2024-07-18	61.5000	61.5000	61.5000	61.5000	0.000%	0	-1.626%
2024-07-17	63.5000	63.5000	61.5000	61.5000	-3.150%	15,000	-1.626%
2024-07-16	63.5000	63.5000	63.5000	63.5000	0.000%	3,000	-4.724%
2024-07-15	63.5000	63.5000	63.5000	63.5000	0.000%	4,000	-4.724%
2024-07-10	63.5000	63.5000	63.5000	63.5000	0.000%	18,242	-4.724%
2024-07-09	63.5000	63.5000	63.5000	63.5000	0.000%	0	-4.724%
2024-07-08	63.5000	63.5000	63.5000	63.5000	0.000%	5,008	-4.724%
2024-07-05	63.5000	63.5000	63.5000	63.5000	0.000%	16,750	-4.724%
2024-07-04	63.5000	63.5000	63.5000	63.5000	0.000%	772	-4.724%
2024-07-03	63.5000	63.5000	63.5000	63.5000	0.000%	6,400	-4.724%
2024-07-02	63.5000	63.5000	63.5000	63.5000	0.000%	11,465	-4.724%
2024-07-01	63.5000	63.5000	63.5000	63.5000	0.000%	1,423	-4.724%
2024-06-28	63.5000	63.5000	63.5000	63.5000	0.000%	725	-4.724%
2024-06-27	64.5000	64.5000	63.5000	63.5000	-2.308%	10,592	-4.724%
2024-06-26	65.0000	65.0000	65.0000	65.0000	0.000%	63,920	-6.923%
2024-06-25	67.0000	68.0000	65.0000	65.0000	-2.985%	11,824	-6.923%
2024-06-24	67.5000	67.5000	67.0000	67.0000	-0.741%	28,000	-9.701%
2024-06-21	67.5000	67.5000	67.5000	67.5000	0.000%	1	-10.370%
2024-06-20	67.5000	67.5000	67.5000	67.5000	0.000%	4,953	-10.370%
2024-06-19	67.5000	67.5000	67.5000	67.5000	0.000%	7,389	-10.370%
2024-06-18	67.5000	67.5000	67.5000	67.5000	0.000%	42,527	-10.370%
2024-06-17	67.5000	67.5000	67.5000	67.5000	0.000%	18,282	-10.370%
2024-06-14	67.5000	67.5000	67.5000	67.5000	0.000%	0	-10.370%
2024-06-13	67.5000	67.5000	67.5000	67.5000	0.000%	2,000	-10.370%
2024-06-12	67.5000	67.5000	67.5000	67.5000	0.000%	5,000	-10.370%
2024-06-11	67.5000	67.5000	67.5000	67.5000	0.000%	16,097	-10.370%
2024-06-10	69.0000	70.0000	67.5000	67.5000	-3.571%	31,682	-10.370%
2024-06-07	69.0000	70.0000	70.0000	70.0000	+1.449%	1,673	-13.571%
2024-06-06	69.5000	69.5000	69.0000	69.0000	-0.719%	20,000	-12.319%
2024-06-05	70.5000	70.5000	69.5000	69.5000	-1.418%	23,107	-12.950%
2024-06-04	70.5000	70.5000	70.5000	70.5000	0.000%	1,059	-14.184%
2024-06-03	70.5000	70.5000	70.0000	70.5000	0.000%	36,434	-14.184%
2024-05-31	69.5000	72.0000	70.0000	70.5000	+1.439%	138,039	-14.184%
2024-05-30	68.0000	70.5000	68.0000	69.5000	+2.206%	127,340	-12.950%
2024-05-29	66.5000	68.0000	66.5000	68.0000	+2.256%	256,579	-11.029%
2024-05-28	66.5000	66.5000	66.5000	66.5000	0.000%	397,340	-9.023%
2024-05-24	66.5000	66.5000	66.5000	66.5000	0.000%	29,805	-9.023%
2024-05-23	66.5000	66.5000	66.5000	66.5000	0.000%	4,025	-9.023%
2024-05-22	66.5000	66.5000	66.5000	66.5000	0.000%	39,416	-9.023%
2024-05-21	67.5000	70.0000	65.0000	66.5000	-0.746%	81,272	-9.023%
2024-05-20	59.0000	67.0000	67.0000	67.0000	+19.643%	284,956	-9.701%
2024-05-17	57.0000	57.0000	56.0000	56.0000	-3.448%	41,061	+8.036%
2024-05-16	56.5000	58.0000	58.0000	58.0000	+2.655%	6,621	+4.310%
2024-05-15	56.5000	56.5000	56.5000	56.5000	0.000%	2,854	+7.080%
2024-05-14	56.5000	56.5000	56.5000	56.5000	0.000%	0	+7.080%
2024-05-13	56.5000	56.5000	56.5000	56.5000	0.000%	0	+7.080%
2024-05-10	56.5000	56.5000	56.5000	56.5000	0.000%	45,502	+7.080%
2024-05-09	56.5000	56.5000	56.5000	56.5000	0.000%	0	+7.080%
2024-05-08	55.0000	56.5000	54.0000	56.5000	+2.727%	23,230	+7.080%
2024-05-07	55.0000	56.5000	54.0000	55.0000	-5.172%	94,648	+10.000%
2024-05-02	58.0000	58.0000	58.0000	58.0000	0.000%	13,159	+4.310%
2024-05-01	59.0000	59.0000	58.0000	58.0000	+8,429.412%	15,321	+4.310%
2024-03-22	0.6750	0.6800	0.6750	0.6800	0.000%	10,934	+8,797.059%
2024-03-21	0.6750	0.6850	0.6750	0.6800	+0.741%	48,189	+8,797.059%
2024-03-20	0.6750	0.6750	0.6750	0.6750	0.000%	500	+8,862.963%
2024-03-19	0.6750	0.6750	0.6750	0.6750	0.000%	2,266	+8,862.963%
2024-03-18	0.6300	0.6750	0.6300	0.6750	0.000%	536	+8,862.963%
2024-03-15	0.6800	0.6800	0.6400	0.6750	-0.735%	13,735	+8,862.963%
2024-03-14	0.6800	0.6800	0.6800	0.6800	0.000%	0	+8,797.059%
2024-03-13	0.6800	0.6800	0.6800	0.6800	0.000%	0	+8,797.059%
2024-03-12	0.6800	0.6800	0.6800	0.6800	0.000%	5,414	+8,797.059%
2024-03-11	0.6800	0.6800	0.6800	0.6800	0.000%	3,659	+8,797.059%
2024-03-08	0.6800	0.6800	0.6450	0.6800	0.000%	5	+8,797.059%
2024-03-07	0.6800	0.6800	0.6800	0.6800	0.000%	7,798	+8,797.059%
2024-03-06	0.6900	0.6900	0.6800	0.6800	-1.449%	39,543	+8,797.059%
2024-03-05	0.6900	0.6900	0.6900	0.6900	0.000%	0	+8,668.116%
2024-03-04	0.6900	0.6900	0.6900	0.6900	0.000%	0	+8,668.116%
2024-03-01	0.6900	0.6900	0.6550	0.6900	0.000%	3	+8,668.116%
2024-02-29	0.6900	0.6900	0.6900	0.6900	0.000%	7,500	+8,668.116%
2024-02-28	0.6850	0.6900	0.6850	0.6900	+0.730%	15,005	+8,668.116%
2024-02-27	0.6850	0.6850	0.6850	0.6850	0.000%	0	+8,732.117%
2024-02-26	0.6850	0.6850	0.6850	0.6850	0.000%	1,061	+8,732.117%
2024-02-23	0.6500	0.6850	0.6500	0.6850	0.000%	2,753	+8,732.117%
2024-02-22	0.6850	0.6850	0.6850	0.6850	0.000%	3,213	+8,732.117%
2024-02-21	0.6750	0.6850	0.6750	0.6850	+1.481%	21,181	+8,732.117%
2024-02-20	0.6750	0.6750	0.6750	0.6750	0.000%	5,102	+8,862.963%
2024-02-19	0.7150	0.7150	0.6750	0.6750	-5.594%	19,505	+8,862.963%
2024-02-16	0.7150	0.7150	0.7150	0.7150	+2.143%	944	+8,361.538%
2024-02-15	0.7650	0.7400	0.7000	0.7000	-8.497%	51,716	+8,542.857%
2024-02-14	0.7650	0.7650	0.7650	0.7650	-0.649%	165	+7,808.497%
2024-02-13	0.8150	0.8150	0.7700	0.7700	-5.521%	19,514	+7,757.143%
2024-02-12	0.8000	0.8150	0.8000	0.8150	0.000%	378	+7,323.313%
2024-02-09	0.8150	0.8150	0.8150	0.8150	0.000%	3,000	+7,323.313%
2024-02-08	0.8150	0.8150	0.8150	0.8150	0.000%	5,001	+7,323.313%
2024-02-07	0.8150	0.8150	0.8150	0.8150	0.000%	6	+7,323.313%
2024-02-06	0.8150	0.8150	0.8150	0.8150	0.000%	14,259	+7,323.313%
2024-02-05	0.8150	0.8150	0.8150	0.8150	-0.610%	47,830	+7,323.313%
2024-02-02	0.8000	0.8200	0.8200	0.8200	+2.500%	18,288	+7,278.049%
2024-02-01	0.8000	0.8000	0.8000	0.8000	-2.439%	1,382	+7,462.500%
2024-01-31	0.8000	0.8200	0.8200	0.8200	0.000%	482	+7,278.049%
2024-01-30	0.8000	0.8200	0.8200	0.8200	+1.235%	1,267	+7,278.049%
2024-01-29	0.8200	0.8200	0.7850	0.8100	+4.516%	36,230	+7,369.136%
2024-01-26	0.6650	0.8000	0.7550	0.7750	+21.094%	127,961	+7,706.452%
2024-01-25	0.7000	0.6400	0.6300	0.6400	-8.571%	81,852	+9,353.125%
2024-01-24	0.6400	0.7000	0.6400	0.7000	0.000%	34,333	+8,542.857%
2024-01-23	0.7000	0.7000	0.7000	0.7000	0.000%	225	+8,542.857%
2024-01-22	0.7000	0.7000	0.7000	0.7000	0.000%	83	+8,542.857%
2024-01-19	0.7000	0.7000	0.7000	0.7000	0.000%	49	+8,542.857%
2024-01-18	0.7000	0.7500	0.7000	0.7000	0.000%	28	+8,542.857%
2024-01-17	0.7000	0.7000	0.7000	0.7000	0.000%	5	+8,542.857%
2024-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	226	+8,542.857%
2024-01-15	0.6500	0.7000	0.6500	0.7000	0.000%	28,196	+8,542.857%
2024-01-12	0.7000	0.7000	0.7000	0.7000	+7.692%	0	+8,542.857%
2024-01-11	0.7000	0.6500	0.6500	0.6500	-7.143%	73,074	+9,207.692%
2024-01-10	0.7000	0.7000	0.7000	0.7000	0.000%	0	+8,542.857%
2024-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	59	+8,542.857%
2024-01-08	0.7000	0.7000	0.7000	0.7000	0.000%	10,637	+8,542.857%
2024-01-05	0.7000	0.7000	0.7000	0.7000	0.000%	161	+8,542.857%
2024-01-04	0.7000	0.7000	0.7000	0.7000	0.000%	19	+8,542.857%
2024-01-03	0.7000	0.7000	0.7000	0.7000	0.000%	0	+8,542.857%
2024-01-02	0.7000	0.7000	0.7000	0.7000	0.000%	2	+8,542.857%
2023-12-29	0.6900	0.7000	0.7000	0.7000	+1.449%	16,190	+8,542.857%
2023-12-28	0.6600	0.6900	0.6600	0.6900	+4.545%	30,913	+8,668.116%
2023-12-27	0.6600	0.6600	0.6600	0.6600	0.000%	29,544	+9,066.667%
2023-12-22	0.6500	0.6600	0.6500	0.6600	0.000%	4,411	+9,066.667%
2023-12-21	0.6600	0.6600	0.6600	0.6600	0.000%	59	+9,066.667%
2023-12-20	0.6600	0.6600	0.6600	0.6600	0.000%	11,542	+9,066.667%
2023-12-19	0.6600	0.6600	0.6600	0.6600	0.000%	8,226	+9,066.667%
2023-12-18	0.6600	0.6600	0.6600	0.6600	0.000%	0	+9,066.667%
2023-12-15	0.6600	0.6600	0.6600	0.6600	0.000%	4,173	+9,066.667%
2023-12-14	0.6600	0.6600	0.6600	0.6600	0.000%	7	+9,066.667%
2023-12-13	0.6600	0.6600	0.6600	0.6600	0.000%	0	+9,066.667%
2023-12-12	0.6600	0.6600	0.6600	0.6600	0.000%	756	+9,066.667%
2023-12-11	0.6600	0.6600	0.6600	0.6600	0.000%	10,000	+9,066.667%
2023-12-08	0.6600	0.6600	0.6600	0.6600	0.000%	1,683	+9,066.667%
2023-12-07	0.6600	0.6600	0.6600	0.6600	0.000%	80	+9,066.667%
2023-12-06	0.6600	0.6600	0.6600	0.6600	0.000%	0	+9,066.667%
2023-12-05	0.6600	0.6600	0.6600	0.6600	0.000%	18,640	+9,066.667%
2023-12-04	0.6600	0.6600	0.6600	0.6600	0.000%	8,654	+9,066.667%
2023-12-01	0.6300	0.6600	0.6300	0.6600	+4.762%	58,920	+9,066.667%
2023-11-30	0.6300	0.6300	0.6300	0.6300	0.000%	12	+9,503.175%
2023-11-29	0.6300	0.6300	0.6300	0.6300	0.000%	12,000	+9,503.175%
2023-11-28	0.6300	0.6300	0.6300	0.6300	0.000%	1,500	+9,503.175%
2023-11-27	0.6300	0.6300	0.6300	0.6300	0.000%	64	+9,503.175%
2023-11-24	0.6300	0.6300	0.6300	0.6300	0.000%	0	+9,503.175%
2023-11-23	0.6300	0.6300	0.6300	0.6300	0.000%	5,208	+9,503.175%
2023-11-22	0.6300	0.6300	0.6300	0.6300	-1.563%	50,037	+9,503.175%
2023-11-21	0.6300	0.6400	0.6400	0.6400	0.000%	10,461	+9,353.125%
2023-11-20	0.6300	0.6400	0.6400	0.6400	+1.587%	15,719	+9,353.125%
2023-11-17	0.6500	0.6600	0.6300	0.6300	0.000%	2,015	+9,503.175%
2023-11-16	0.6300	0.6300	0.6300	0.6300	0.000%	5,003	+9,503.175%
2023-11-15	0.6300	0.6300	0.6300	0.6300	0.000%	413	+9,503.175%
2023-11-14	0.6300	0.6300	0.6300	0.6300	0.000%	3,094	+9,503.175%
2023-11-13	0.6500	0.6500	0.6300	0.6300	0.000%	20,453	+9,503.175%
2023-11-10	0.6300	0.6300	0.6300	0.6300	0.000%	140,890	+9,503.175%
2023-11-09	0.6300	0.6300	0.6300	0.6300	0.000%	30,370	+9,503.175%
2023-11-08	0.6300	0.6300	0.6300	0.6300	0.000%	33,241	+9,503.175%
2023-11-07	0.6150	0.6400	0.6150	0.6300	-1.563%	221,600	+9,503.175%
2023-11-06	0.5500	0.6400	0.5900	0.6400	+16.364%	203,088	+9,353.125%
2023-11-03	0.5500	0.5500	0.5500	0.5500	0.000%	15,015	+10,900.000%
2023-11-02	0.5500	0.5500	0.5500	0.5500	0.000%	12,595	+10,900.000%
2023-11-01	0.5500	0.5500	0.5500	0.5500	0.000%	533	+10,900.000%
2023-10-31	0.5500	0.5800	0.5500	0.5500	0.000%	10,001	+10,900.000%
2023-10-30	0.4950	0.5500	0.4950	0.5500	+11.111%	63,993	+10,900.000%
2023-10-27	0.4950	0.4950	0.4950	0.4950	0.000%	3,858	+12,122.222%
2023-10-26	0.4950	0.4950	0.4950	0.4950	0.000%	10,132	+12,122.222%
2023-10-25	0.4950	0.4950	0.4950	0.4950	0.000%	15,010	+12,122.222%
2023-10-24	0.4550	0.4950	0.4750	0.4950	+8.791%	80,244	+12,122.222%
2023-10-23	0.4550	0.4550	0.4550	0.4550	+1.111%	92,450	+13,196.703%
2023-10-20	0.4400	0.4500	0.4400	0.4500	-1.099%	12,526	+13,344.444%
2023-10-19	0.4550	0.4550	0.4400	0.4550	0.000%	20,218	+13,196.703%
2023-10-18	0.4550	0.4550	0.4550	0.4550	0.000%	661	+13,196.703%
2023-10-17	0.4550	0.4550	0.4550	0.4550	0.000%	5,000	+13,196.703%
2023-10-16	0.4550	0.4550	0.4550	0.4550	0.000%	25,168	+13,196.703%
2023-10-13	0.4550	0.4550	0.4550	0.4550	0.000%	1,051	+13,196.703%
2023-10-12	0.4550	0.4550	0.4550	0.4550	0.000%	2	+13,196.703%
2023-10-11	0.4550	0.4550	0.4550	0.4550	0.000%	60	+13,196.703%
2023-10-10	0.4550	0.4550	0.4550	0.4550	0.000%	10,032	+13,196.703%
2023-10-09	0.4500	0.4550	0.4500	0.4550	+1.111%	5,075	+13,196.703%
2023-10-06	0.4500	0.4500	0.4500	0.4500	0.000%	37,086	+13,344.444%
2023-10-05	0.4500	0.4500	0.4500	0.4500	0.000%	21,265	+13,344.444%
2023-10-04	0.4500	0.4500	0.4500	0.4500	0.000%	59,686	+13,344.444%
2023-10-03	0.4500	0.4500	0.4500	0.4500	0.000%	143,058	+13,344.444%
2023-10-02	0.4400	0.4500	0.4400	0.4500	+2.273%	16,002	+13,344.444%
2023-09-29	0.4400	0.4400	0.4400	0.4400	+4.265%	12,801	+13,650.000%
2023-09-28	0.4350	0.4220	0.4220	0.4220	-2.989%	63,522	+14,236.493%
2023-09-27	0.4350	0.4350	0.4350	0.4350	0.000%	48,350	+13,808.046%
2023-09-26	0.4350	0.4350	0.4350	0.4350	0.000%	8,500	+13,808.046%
2023-09-25	0.4400	0.4400	0.4350	0.4350	-1.136%	27,642	+13,808.046%
2023-09-22	0.4500	0.4600	0.4400	0.4400	-2.222%	125,196	+13,650.000%
2023-09-21	0.4250	0.4550	0.4250	0.4500	+12.500%	192,541	+13,344.444%
2023-09-20	0.4000	0.4000	0.4000	0.4000	0.000%	107	+15,025.000%
2023-09-19	0.4000	0.4000	0.4000	0.4000	0.000%	1,020	+15,025.000%
2023-09-18	0.4000	0.4000	0.4000	0.4000	0.000%	10,000	+15,025.000%
2023-09-15	0.4000	0.4000	0.4000	0.4000	0.000%	11	+15,025.000%
2023-09-14	0.4000	0.4000	0.4000	0.4000	0.000%	6,762	+15,025.000%
2023-09-13	0.4000	0.4000	0.4000	0.4000	0.000%	1,089	+15,025.000%
2023-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	11	+15,025.000%
2023-09-11	0.3900	0.4280	0.4280	0.4000	+2.564%	5,842	+15,025.000%
2023-09-08	0.3900	0.3900	0.3900	0.3900	0.000%	19	+15,412.821%
2023-09-07	0.4000	0.4000	0.3900	0.3900	-2.500%	4,610	+15,412.821%
2023-09-06	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-09-05	0.4000	0.4000	0.4000	0.4000	0.000%	9	+15,025.000%
2023-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	35	+15,025.000%
2023-09-01	0.4000	0.4000	0.4000	0.4000	0.000%	1,331	+15,025.000%
2023-08-31	0.4150	0.4150	0.4000	0.4000	-6.977%	37,230	+15,025.000%
2023-08-30	0.4300	0.4300	0.4300	0.4300	+2.381%	154,491	+13,969.767%
2023-08-29	0.4200	0.4200	0.4200	0.4200	0.000%	2,081	+14,304.762%
2023-08-25	0.4200	0.4200	0.4200	0.4200	-1.176%	116	+14,304.762%
2023-08-23	0.4350	0.4350	0.4250	0.4250	-2.299%	9,075	+14,135.294%
2023-08-22	0.4350	0.4350	0.4350	0.4350	0.000%	65	+13,808.046%
2023-08-21	0.4350	0.4350	0.4350	0.4350	0.000%	414	+13,808.046%
2023-08-18	0.4050	0.4500	0.4050	0.4350	+8.750%	109,629	+13,808.046%
2023-08-17	0.4000	0.4000	0.4000	0.4000	0.000%	121,793	+15,025.000%
2023-08-15	0.4000	0.4000	0.4000	0.4000	0.000%	12	+15,025.000%
2023-08-14	0.4000	0.4000	0.4000	0.4000	0.000%	6	+15,025.000%
2023-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	4,089	+15,025.000%
2023-08-10	0.3950	0.4000	0.3950	0.4000	0.000%	24	+15,025.000%
2023-08-09	0.4000	0.4000	0.4000	0.4000	0.000%	247	+15,025.000%
2023-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-08-04	0.4000	0.4000	0.4000	0.4000	0.000%	3	+15,025.000%
2023-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-08-02	0.4000	0.4000	0.4000	0.4000	0.000%	4	+15,025.000%
2023-08-01	0.4000	0.4000	0.4000	0.4000	0.000%	38	+15,025.000%
2023-07-31	0.4000	0.4000	0.4000	0.4000	0.000%	8,972	+15,025.000%
2023-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	1,137	+15,025.000%
2023-07-27	0.4000	0.4000	0.4000	0.4000	0.000%	2,062	+15,025.000%
2023-07-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	+15,025.000%
2023-07-25	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-07-24	0.4000	0.4000	0.4000	0.4000	0.000%	29	+15,025.000%
2023-07-21	0.4000	0.4000	0.4000	0.4000	0.000%	2,728	+15,025.000%
2023-07-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	+15,025.000%
2023-07-19	0.4000	0.4000	0.4000	0.4000	0.000%	15,762	+15,025.000%
2023-07-18	0.4000	0.4000	0.4000	0.4000	0.000%	10,006	+15,025.000%
2023-07-17	0.4000	0.4000	0.4000	0.4000	0.000%	34	+15,025.000%
2023-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-07-13	0.4000	0.4000	0.4000	0.4000	0.000%	3	+15,025.000%
2023-07-12	0.4000	0.4000	0.4000	0.4000	0.000%	2,493	+15,025.000%
2023-07-11	0.4000	0.4000	0.4000	0.4000	0.000%	6	+15,025.000%
2023-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	771	+15,025.000%
2023-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	0	+15,025.000%
2023-07-06	0.4000	0.4000	0.4000	0.4000	0.000%	4,296	+15,025.000%
2023-07-05	0.4000	0.4000	0.4000	0.4000	0.000%	3,115	+15,025.000%
2023-07-04	0.4000	0.4000	0.4000	0.4000	0.000%	36	+15,025.000%
2023-07-03	0.4000	0.4000	0.4000	0.4000	0.000%	13,252	+15,025.000%
2023-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	+15,025.000%
2023-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	10	+15,025.000%
2023-06-28	0.4000	0.4000	0.4000	0.4000	0.000%	13,270	+15,025.000%
2023-06-27	0.4050	0.4050	0.4000	0.4000	-1.235%	15,713	+15,025.000%
2023-06-26	0.4050	0.4050	0.4050	0.4050	0.000%	37	+14,838.272%
2023-06-23	0.4100	0.4100	0.4050	0.4050	-1.220%	12,599	+14,838.272%
2023-06-22	0.4100	0.4100	0.4100	0.4100	-1.205%	925	+14,656.098%
2023-06-21	0.4200	0.4200	0.4150	0.4150	-1.190%	30,029	+14,478.313%
2023-06-20	0.4200	0.4600	0.4200	0.4200	0.000%	107	+14,304.762%
2023-06-19	0.4400	0.4600	0.4200	0.4200	-4.545%	17,605	+14,304.762%
2023-06-16	0.3500	0.4500	0.3500	0.4400	+25.714%	362,659	+13,650.000%
2023-06-15	0.3500	0.3500	0.3500	0.3500	0.000%	0	+17,185.714%
2023-06-14	0.3500	0.3500	0.3500	0.3500	0.000%	0	+17,185.714%
2023-06-13	0.3500	0.3500	0.3500	0.3500	0.000%	338	+17,185.714%
2023-06-12	0.3550	0.3550	0.3500	0.3500	-1.408%	1,505	+17,185.714%
2023-06-09	0.3550	0.3550	0.3550	0.3550	0.000%	1,960	+16,942.254%
2023-06-08	0.3550	0.3550	0.3550	0.3550	0.000%	23,815	+16,942.254%
2023-06-07	0.3450	0.3550	0.3450	0.3550	0.000%	21,781	+16,942.254%
2023-06-06	0.3550	0.3550	0.3550	0.3550	0.000%	1	+16,942.254%
2023-06-05	0.3550	0.3550	0.3550	0.3550	0.000%	58	+16,942.254%
2023-06-02	0.3550	0.3550	0.3550	0.3550	0.000%	5	+16,942.254%
2023-06-01	0.3550	0.3550	0.3550	0.3550	0.000%	0	+16,942.254%
2023-05-31	0.3550	0.3550	0.3550	0.3550	0.000%	26	+16,942.254%
2023-05-30	0.3550	0.3550	0.3550	0.3550	0.000%	69,439	+16,942.254%
2023-05-26	0.3550	0.3550	0.3550	0.3550	0.000%	7,330	+16,942.254%
2023-05-25	0.3550	0.3550	0.3550	0.3550	0.000%	0	+16,942.254%
2023-05-24	0.3550	0.3550	0.3550	0.3550	0.000%	1,967	+16,942.254%
2023-05-23	0.3550	0.3550	0.3550	0.3550	0.000%	0	+16,942.254%
2023-05-22	0.3550	0.3550	0.3550	0.3550	0.000%	0	+16,942.254%
2023-05-19	0.3550	0.3550	0.3550	0.3550	0.000%	20,644	+16,942.254%
2023-05-18	0.3550	0.3550	0.3550	0.3550	0.000%	7,485	+16,942.254%
2023-05-17	0.3450	0.3550	0.3450	0.3550	0.000%	4	+16,942.254%
2023-05-16	0.3550	0.3550	0.3550	0.3550	0.000%	33	+16,942.254%
2023-05-15	0.3600	0.3300	0.3300	0.3550	-1.389%	210	+16,942.254%
2023-05-12	0.3650	0.3650	0.3600	0.3600	-1.370%	0	+16,705.556%
2023-05-11	0.3650	0.3650	0.3650	0.3650	0.000%	0	+16,475.342%
2023-05-10	0.3650	0.3650	0.3650	0.3650	0.000%	4	+16,475.342%
2023-05-09	0.3650	0.3650	0.3650	0.3650	0.000%	21	+16,475.342%
2023-05-05	0.3650	0.3650	0.3650	0.3650	0.000%	5	+16,475.342%
2023-05-04	0.3650	0.3650	0.3550	0.3650	-8.750%	125,066	+16,475.342%
2023-05-03	0.4000	0.4000	0.4000	0.4000	0.000%	45	+15,025.000%
2023-05-02	0.4000	0.4000	0.4000	0.4000	0.000%	241	+15,025.000%
2023-04-28	0.4280	0.4280	0.4280	0.4000	0.000%	207	+15,025.000%
2023-04-27	0.3900	0.4000	0.3900	0.4000	-18.367%	20,000	+15,025.000%
2023-04-26	0.4900	0.4900	0.4900	0.4900	0.000%	201	+12,246.939%
2023-04-25	0.4900	0.4900	0.4900	0.4900	0.000%	5	+12,246.939%
2023-04-24	0.4850	0.4900	0.4850	0.4900	0.000%	10	+12,246.939%
2023-04-21	0.4900	0.4700	0.4700	0.4900	0.000%	106	+12,246.939%
2023-04-20	0.4900	0.4900	0.4900	0.4900	0.000%	0	+12,246.939%
2023-04-19	0.4900	0.4900	0.4900	0.4900	0.000%	0	+12,246.939%
2023-04-18	0.4900	0.4900	0.4900	0.4900	0.000%	2	+12,246.939%
2023-04-17	0.4900	0.4900	0.4900	0.4900	0.000%	22	+12,246.939%
2023-04-14	0.4900	0.4900	0.4900	0.4900	0.000%	5,047	+12,246.939%
2023-04-13	0.4900	0.4900	0.4900	0.4900	0.000%	136	+12,246.939%
2023-04-12	0.5200	0.5200	0.4900	0.4900	-5.769%	3,512	+12,246.939%
2023-04-11	0.5200	0.5200	0.5200	0.5200	0.000%	3	+11,534.615%
2023-04-06	0.5200	0.5200	0.5150	0.5200	0.000%	8	+11,534.615%
2023-04-05	0.5200	0.5200	0.5200	0.5200	0.000%	35	+11,534.615%
2023-04-04	0.5200	0.5200	0.5200	0.5200	0.000%	198	+11,534.615%
2023-04-03	0.5200	0.5200	0.5200	0.5200	0.000%	18	+11,534.615%
2023-03-31	0.5200	0.5200	0.5200	0.5200	0.000%	18,600	+11,534.615%
2023-03-30	0.5200	0.5200	0.5200	0.5200	0.000%	0	+11,534.615%
2023-03-29	0.5300	0.5300	0.5200	0.5200	-1.887%	36	+11,534.615%
2023-03-28	0.5300	0.5300	0.5300	0.5300	0.000%	0	+11,315.094%
2023-03-27	0.5300	0.5300	0.5300	0.5300	0.000%	3	+11,315.094%
2023-03-24	0.5300	0.5300	0.5300	0.5300	0.000%	0	+11,315.094%
2023-03-23	0.5300	0.5300	0.5300	0.5300	0.000%	1	+11,315.094%
2023-03-22	0.5300	0.5300	0.5300	0.5300	0.000%	0	+11,315.094%
2023-03-21	0.5300	0.5300	0.5300	0.5300	0.000%	7,500	+11,315.094%
2023-03-20	0.5300	0.5300	0.5300	0.5300	0.000%	10,042	+11,315.094%
2023-03-17	0.5250	0.5300	0.5250	0.5300	+0.952%	206	+11,315.094%
2023-03-16	0.4900	0.5250	0.4900	0.5250	+7.143%	1,213,965	+11,423.810%
2023-03-15	0.4900	0.4900	0.4900	0.4900	0.000%	0	+12,246.939%
2023-03-14	0.5250	0.5250	0.4900	0.4900	-6.667%	8,566	+12,246.939%
2023-03-13	0.5250	0.5250	0.5250	0.5250	+7.143%	108	+11,423.810%
2023-03-09	0.4900	0.4900	0.4900	0.4900	0.000%	135	+12,246.939%
2023-03-08	0.4900	0.4900	0.4900	0.4900	0.000%	0	+12,246.939%
2023-03-07	0.4900	0.4900	0.4900	0.4900	0.000%	15	+12,246.939%
2023-03-06	0.5750	0.5500	0.4900	0.4900	-14.783%	62,867	+12,246.939%
2023-03-03	0.5750	0.5750	0.5750	0.5750	0.000%	33	+10,421.739%
2023-03-01	0.5750	0.5750	0.5750	0.5750	0.000%	1,045	+10,421.739%
2023-02-28	0.6350	0.6350	0.5750	0.5750	-9.449%	9,553	+10,421.739%
2023-02-27	0.6900	0.6900	0.6250	0.6350	-7.971%	24,378	+9,427.559%
2023-02-24	0.7400	0.7400	0.6900	0.6900	-6.757%	7,540	+8,668.116%
2023-02-23	0.7550	0.7550	0.7400	0.7400	-1.987%	7,529	+8,075.676%
2023-02-22	0.7550	0.7550	0.7550	0.7550	0.000%	0	+7,913.245%
2023-02-21	0.7550	0.7550	0.7550	0.7550	0.000%	0	+7,913.245%
2023-02-20	0.7550	0.7550	0.7550	0.7550	0.000%	0	+7,913.245%
2023-02-17	0.7600	0.7600	0.7550	0.7550	-0.658%	0	+7,913.245%
2023-02-16	0.7600	0.7600	0.7600	0.7600	0.000%	0	+7,860.526%
2023-02-15	0.7600	0.7600	0.7600	0.7600	0.000%	2	+7,860.526%
2023-02-14	0.7600	0.7600	0.7600	0.7600	0.000%	12	+7,860.526%
2023-02-13	0.7600	0.7600	0.7600	0.7600	0.000%	28	+7,860.526%
2023-02-10	0.7600	0.7600	0.7600	0.7600	0.000%	6	+7,860.526%
2023-02-09	0.7600	0.7600	0.7600	0.7600	0.000%	493	+7,860.526%
2023-02-08	0.7600	0.7600	0.7600	0.7600	0.000%	0	+7,860.526%
2023-02-07	0.7600	0.7600	0.7600	0.7600	0.000%	11	+7,860.526%
2023-02-06	0.7600	0.7600	0.7600	0.7600	0.000%	31	+7,860.526%
2023-02-03	0.7600	0.7600	0.7600	0.7600	0.000%	15	+7,860.526%
2023-02-02	0.7600	0.7600	0.7600	0.7600	0.000%	6,536	+7,860.526%
2023-02-01	0.7600	0.7600	0.7600	0.7600	0.000%	145	+7,860.526%
2023-01-31	0.7600	0.7600	0.7600	0.7600	0.000%	30	+7,860.526%
2023-01-30	0.7600	0.7600	0.7600	0.7600	0.000%	2	+7,860.526%
2023-01-27	0.7600	0.7600	0.7600	0.7600	0.000%	10,608	+7,860.526%
2023-01-26	0.7600	0.7600	0.7600	0.7600	0.000%	2	+7,860.526%
2023-01-25	0.7600	0.7600	0.7600	0.7600	0.000%	0	+7,860.526%
2023-01-24	0.7600	0.7600	0.7600	0.7600	0.000%	0	+7,860.526%
2023-01-23	0.7600	0.7600	0.7600	0.7600	0.000%	0	+7,860.526%
2023-01-20	0.7600	0.7600	0.7600	0.7600	0.000%	102	+7,860.526%
2023-01-19	0.7600	0.7600	0.7600	0.7600	0.000%	5,197	+7,860.526%
2023-01-18	0.9500	0.9500	0.7600	0.7600	-20.000%	9,105	+7,860.526%
2023-01-17	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2023-01-16	0.9500	0.9500	0.9500	0.9500	0.000%	28	+6,268.421%
2023-01-13	0.9500	0.9500	0.9500	0.9500	0.000%	118	+6,268.421%
2023-01-12	0.9500	0.9500	0.9500	0.9500	0.000%	7	+6,268.421%
2023-01-11	0.9500	1.0000	1.0000	0.9500	0.000%	163	+6,268.421%
2023-01-10	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2023-01-09	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2023-01-06	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2023-01-05	0.9500	0.9500	0.9500	0.9500	0.000%	3,104	+6,268.421%
2023-01-04	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2023-01-03	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2022-12-30	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%
2022-12-29	0.9500	0.9500	0.9500	0.9500	0.000%	0	+6,268.421%

.dark-mode .D639vB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D639vB{ color: #333333; background-color: white; border: 2px solid #333333; }CTACT AUTOMOTIVE GROUP PLCstock LSE

CTA
CT AUTOMOTIVE GROUP PLC
stock LSE