Charter Court Share History

Charter Court Share Price history. The following table shows end-of-day data CCFS historical share prices for Charter Court, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CCFS.L
Share Price CCFS.L
Charts CCFS.L
Trades CCFS.L
History Compare
CCFS.L CCFS.L
Share News CCFS.L
RNS CCFS.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-04	283.00	295.00	281.00	291.75	921,548
2019-10-03	295.00	295.00	281.50	284.75	514,480
2019-10-02	306.50	306.50	287.50	299.50	60,451
2019-10-01	303.00	309.00	297.50	299.50	38,390
2019-09-30	302.00	309.00	301.50	303.00	218,345
2019-09-27	304.50	308.50	302.00	304.50	123,926
2019-09-26	292.00	303.00	292.00	301.75	293,761
2019-09-25	297.50	299.00	290.00	298.25	170,571
2019-09-24	301.50	311.00	297.00	297.75	2,219,119
2019-09-23	305.00	313.50	302.50	305.00	432,503
2019-09-20	310.00	316.00	304.00	312.25	297,553
2019-09-19	309.50	309.50	298.00	303.75	677,036
2019-09-18	310.00	310.00	299.00	304.50	284,371
2019-09-17	306.00	310.00	305.50	308.75	425,154
2019-09-16	309.00	309.50	298.50	305.75	771,526
2019-09-13	298.50	308.00	298.50	306.75	346,026
2019-09-12	307.50	308.00	302.00	303.75	231,211
2019-09-11	293.50	306.00	293.00	302.50	255,607
2019-09-10	273.50	294.00	273.50	289.50	176,854
2019-09-09	273.50	278.00	267.00	275.00	164,591
2019-09-06	265.00	274.50	264.00	265.50	146,357
2019-09-05	267.00	270.50	264.00	266.25	89,807
2019-09-04	267.50	274.00	263.00	270.50	561,454
2019-09-03	260.00	267.50	259.00	263.50	43,477
2019-09-02	259.50	269.00	259.50	265.00	61,248
2019-08-30	262.00	263.00	254.50	261.75	413,414
2019-08-29	265.50	265.50	256.50	271.75	131,403
2019-08-28	274.50	281.00	268.00	271.75	60,582
2019-08-27	286.00	286.00	274.00	281.50	120,704
2019-08-23	282.00	288.50	279.50	279.50	81,029
2019-08-22	280.00	282.00	277.00	279.50	187,438
2019-08-21	284.50	289.00	274.00	278.50	455,780
2019-08-20	273.50	291.50	273.50	290.75	260,380
2019-08-19	268.50	278.50	268.50	275.50	261,395
2019-08-16	270.00	270.50	262.00	269.00	237,797
2019-08-15	269.00	273.00	267.00	267.75	36,561
2019-08-14	278.50	278.50	267.50	270.50	95,709
2019-08-13	273.50	276.50	269.00	274.00	361,545
2019-08-12	272.00	276.00	269.00	270.50	456,486
2019-08-09	279.50	279.50	268.50	274.75	263,044
2019-08-08	276.00	276.00	267.50	273.25	406,805
2019-08-07	270.00	273.00	267.50	271.50	796,599
2019-08-06	271.00	274.50	267.00	268.50	624,453
2019-08-05	278.00	278.00	271.00	272.50	708,240
2019-08-02	281.00	289.00	278.50	283.50	760,406
2019-08-01	296.00	299.00	286.00	287.00	422,479
2019-07-31	295.50	300.00	292.50	296.75	218,204
2019-07-30	302.00	303.00	292.50	298.50	424,663
2019-07-29	313.50	313.50	301.00	303.00	166,516
2019-07-26	316.00	316.00	306.00	307.25	104,368
2019-07-25	307.00	319.00	307.00	315.75	237,080
2019-07-24	316.00	316.00	308.00	314.25	757,011
2019-07-23	302.00	313.50	302.00	312.25	89,816
2019-07-22	304.50	308.00	300.00	306.25	92,029
2019-07-19	290.00	303.50	290.00	301.25	76,089
2019-07-18	297.00	298.50	290.50	296.25	297,467
2019-07-17	300.50	302.50	293.00	293.50	116,766
2019-07-16	296.00	301.50	292.00	299.50	169,077
2019-07-15	295.50	299.00	294.00	294.00	130,445
2019-07-12	302.00	303.50	294.00	296.00	85,398
2019-07-11	291.00	303.50	291.00	301.50	368,010
2019-07-10	282.00	297.00	282.00	295.75	229,652
2019-07-09	295.00	295.00	288.00	289.00	382,292
2019-07-08	300.00	300.00	291.50	294.50	145,035
2019-07-05	304.00	304.00	295.00	297.00	81,541
2019-07-04	291.50	302.00	291.50	301.00	269,166
2019-07-03	295.00	298.50	292.00	297.25	234,676
2019-07-02	297.00	298.50	292.00	296.00	631,319
2019-07-01	301.00	301.00	294.00	296.75	241,653
2019-06-28	299.00	302.50	295.50	297.50	424,899
2019-06-27	300.50	300.50	294.50	296.75	535,911
2019-06-26	300.00	331.50	293.00	296.25	617,169
2019-06-25	310.00	311.50	300.50	303.25	648,994
2019-06-24	317.00	317.00	307.00	310.00	120,971
2019-06-21	311.50	315.00	310.00	309.75	153,814
2019-06-20	317.50	319.00	309.50	309.75	99,527
2019-06-19	321.50	323.00	310.50	312.75	130,798
2019-06-18	324.00	324.00	314.00	315.00	697,111
2019-06-17	323.50	324.50	314.50	317.75	332,078
2019-06-14	320.00	320.00	310.00	319.75	824,556
2019-06-13	325.00	325.00	317.50	318.00	387,735
2019-06-12	325.00	325.00	319.50	320.75	574,620
2019-06-11	327.00	329.50	322.00	323.50	384,379
2019-06-10	335.00	335.00	322.50	326.50	275,495
2019-06-07	320.00	329.50	320.00	327.00	220,991
2019-06-06	332.00	332.00	321.50	326.00	137,565
2019-06-05	330.00	331.00	327.00	328.50	253,036
2019-06-04	320.00	330.50	320.00	329.50	140,115
2019-06-03	326.50	329.50	324.50	326.50	202,585
2019-05-31	329.00	331.00	327.50	334.00	380,569
2019-05-30	331.00	335.00	328.50	334.00	595,384
2019-05-29	320.50	332.50	320.50	326.00	463,320
2019-05-28	321.00	333.50	321.00	328.00	855,988
2019-05-24	335.50	335.50	324.50	328.50	388,590
2019-05-23	339.50	341.00	329.50	331.00	119,321
2019-05-22	342.50	350.00	337.00	337.75	925,492
2019-05-21	346.00	346.00	337.50	339.75	288,150
2019-05-20	346.50	349.50	336.00	337.50	252,948
2019-05-17	357.00	357.00	347.00	348.25	104,912
2019-05-16	358.00	358.00	350.50	351.25	148,782
2019-05-15	358.50	358.50	351.00	353.50	251,736
2019-05-14	356.00	356.00	350.00	355.00	274,594
2019-05-13	352.00	359.00	348.50	349.00	236,231
2019-05-10	357.00	357.00	351.00	353.50	215,930
2019-05-09	357.50	361.50	353.00	355.25	236,517
2019-05-08	354.50	359.00	350.50	359.25	73,675
2019-05-07	360.00	363.00	350.50	356.50	95,881
2019-05-03	360.00	363.50	352.00	361.25	199,441
2019-05-02	355.50	365.00	355.50	360.50	504,344
2019-05-01	360.00	366.00	359.00	364.25	141,437
2019-04-30	355.50	360.00	353.50	354.50	361,747
2019-04-29	354.00	362.50	351.00	357.25	401,700
2019-04-26	354.50	356.00	345.50	352.75	263,743
2019-04-25	359.00	360.50	351.00	356.25	64,186
2019-04-24	356.50	362.50	356.50	362.75	75,919
2019-04-23	369.00	369.00	352.00	364.00	120,999
2019-04-18	370.00	374.00	364.50	365.75	299,847
2019-04-17	368.50	375.00	365.00	368.00	167,615
2019-04-16	361.50	375.00	361.50	365.50	440,306

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.0375	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	211,854,357
Lloyds (LLOY)	49.70	190,547,411
Tower Resources (TRP)	0.02	178,267,303