Charles Taylor Share History

Charles Taylor Share Price history. The following table shows end-of-day data CTR historical share prices for Charles Taylor, 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.

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

Date	Open	High	Low	Close	Volume
2020-01-20	345.00	0.00	0.00	0.00	0
2020-01-17	345.00	345.00	345.00	344.50	69,611
2020-01-16	345.00	345.00	344.00	344.50	67,759
2020-01-15	344.00	345.00	344.00	344.50	15,367
2020-01-14	344.00	344.00	344.00	344.50	159,406
2020-01-13	344.00	345.00	344.00	344.50	22,718
2020-01-10	343.00	345.00	343.00	343.50	27,167
2020-01-09	343.00	345.00	343.00	344.00	28,713
2020-01-08	345.00	345.00	345.00	344.00	3,007
2020-01-07	344.00	345.00	344.00	343.50	674,297
2020-01-06	344.00	344.00	344.00	343.50	1,819,420
2020-01-03	344.00	344.00	343.00	343.50	33,339
2020-01-02	344.00	344.00	343.00	343.50	105,634
2020-01-01	344.00	344.00	343.50	343.50	0
2019-12-31	344.00	344.00	343.00	343.50	176,006
2019-12-30	344.00	344.00	343.00	343.50	49,658
2019-12-27	344.00	344.00	344.00	343.50	15,295
2019-12-25	345.00	345.00	344.00	344.00	0
2019-12-24	345.00	345.00	345.00	344.00	0
2019-12-23	345.00	345.00	344.00	344.00	4,300
2019-12-20	345.00	345.00	343.00	343.50	395,074
2019-12-19	345.00	345.00	343.00	343.50	883,465
2019-12-18	343.00	344.00	343.00	343.50	30,205
2019-12-17	343.00	344.00	343.00	343.50	584,391
2019-12-16	343.00	343.00	343.00	343.50	10,482
2019-12-13	343.00	344.00	343.00	343.50	167,369
2019-12-12	343.00	343.00	343.00	343.50	2,128,015
2019-12-11	344.00	345.00	343.00	344.00	8,052
2019-12-10	343.00	344.00	343.00	343.50	13,986
2019-12-09	343.00	344.00	343.00	343.50	2,968
2019-12-06	344.00	344.00	344.00	343.50	1,632
2019-12-05	344.00	344.00	344.00	343.50	10,067
2019-12-04	343.00	343.00	343.00	343.50	9,210
2019-12-03	343.00	343.00	343.00	343.50	18,091
2019-12-02	343.00	343.00	343.00	343.50	6,850
2019-11-29	343.00	345.00	343.00	344.00	166,612
2019-11-28	344.00	344.00	344.00	343.50	599
2019-11-27	344.00	345.00	343.00	344.00	79,605
2019-11-26	345.00	345.00	343.00	343.50	12,460
2019-11-25	344.00	345.00	343.00	344.00	15,837
2019-11-22	344.00	345.00	344.00	344.00	10,483
2019-11-21	343.00	345.00	343.00	344.00	58,092
2019-11-20	343.00	344.00	343.00	343.50	93,562
2019-11-19	345.00	345.00	343.00	343.50	401,526
2019-11-18	343.00	344.00	343.00	343.50	288,474
2019-11-15	347.00	347.00	344.00	343.50	311,578
2019-11-14	353.00	372.00	344.00	345.50	544,939
2019-11-13	352.00	353.00	352.00	353.50	9,050
2019-11-12	352.00	353.00	352.00	353.50	72,383
2019-11-11	350.00	352.00	350.00	353.50	47,938
2019-11-08	349.00	355.00	349.00	351.00	3,325,607
2019-11-07	317.00	318.00	317.00	318.00	325
2019-11-06	317.00	320.00	317.00	319.00	55,349
2019-11-05	318.00	319.00	317.00	318.00	29,504
2019-11-04	319.00	319.00	319.00	318.00	19,243
2019-11-01	318.00	318.50	318.00	318.50	0
2019-10-31	318.00	320.00	317.00	318.50	451,141
2019-10-30	318.00	320.00	318.00	319.00	43,627
2019-10-29	318.00	318.00	318.00	318.50	25,523
2019-10-28	318.00	318.00	318.00	318.50	4,655
2019-10-25	318.00	320.00	318.00	319.00	97,132
2019-10-24	318.00	322.00	318.00	320.00	63,354
2019-10-23	317.00	319.00	317.00	319.00	47,969
2019-10-22	318.00	319.00	318.00	318.50	37,763
2019-10-21	317.00	319.00	317.00	318.50	87,162
2019-10-18	317.00	318.00	317.00	318.50	25,576
2019-10-17	318.00	319.00	317.00	318.50	31,046
2019-10-16	320.00	320.00	319.00	319.00	35,369
2019-10-15	317.00	320.00	317.00	318.00	34,913
2019-10-14	317.00	319.00	317.00	318.00	6,009
2019-10-11	317.00	319.00	317.00	319.00	73,782
2019-10-10	318.00	320.00	318.00	321.50	55,402
2019-10-09	321.00	322.00	321.00	321.50	60,283
2019-10-08	323.00	323.00	321.00	321.50	10,263
2019-10-07	322.00	323.00	321.00	322.00	79,786
2019-10-04	323.00	323.00	322.00	322.50	24,880
2019-10-03	322.00	322.00	322.00	322.50	39,391
2019-10-02	322.00	322.00	322.00	323.00	68,639
2019-10-01	320.00	325.00	320.00	323.00	89,558
2019-09-30	324.00	324.00	320.00	321.00	83,711
2019-09-27	323.00	325.00	323.00	324.50	95,690
2019-09-26	321.00	323.00	321.00	322.50	27,110
2019-09-25	322.00	323.00	322.00	322.50	644,066
2019-09-24	321.00	323.00	321.00	321.50	181,153
2019-09-23	322.00	324.00	322.00	322.50	1,242,644
2019-09-20	323.00	327.00	322.00	323.50	878,567
2019-09-19	318.00	328.00	318.00	325.50	2,342,663
2019-09-18	234.00	235.00	231.00	232.50	5,418
2019-09-17	237.00	237.00	225.00	229.50	12,731
2019-09-16	232.00	239.00	232.00	235.00	31,285
2019-09-13	227.00	227.50	227.00	227.50	6,427
2019-09-12	228.00	229.00	225.00	226.50	26,766
2019-09-11	225.00	229.00	224.00	227.00	28,634
2019-09-10	235.00	235.00	225.00	227.50	15,322
2019-09-09	233.00	236.50	233.00	236.50	6,500
2019-09-06	234.00	235.00	228.00	237.50	4,671
2019-09-05	226.00	235.00	225.00	235.50	57,527
2019-09-04	227.00	227.00	227.00	225.50	13
2019-09-03	222.00	225.00	222.00	224.00	174,640
2019-09-02	223.00	223.00	222.00	219.00	7,742
2019-08-30	223.00	223.00	222.00	216.00	7,754
2019-08-29	216.00	216.00	215.00	216.00	7,934
2019-08-28	222.00	222.00	213.00	216.00	17,162
2019-08-27	220.00	220.00	216.00	218.50	5,783
2019-08-23	229.00	229.00	213.00	228.00	41,841
2019-08-22	230.00	230.00	227.00	228.00	4,283
2019-08-21	231.00	232.00	228.00	228.50	6,669
2019-08-20	226.00	232.00	226.00	226.50	31,574
2019-08-19	232.00	232.00	226.00	229.00	15,972
2019-08-16	234.00	238.00	230.00	233.50	7,269
2019-08-15	227.00	235.00	227.00	233.00	85,439
2019-08-14	227.00	235.00	224.00	225.00	13,166
2019-08-13	228.00	228.00	222.00	223.00	26,804
2019-08-12	233.00	240.00	220.00	223.00	34,681
2019-08-09	227.00	227.00	225.00	222.50	30,723
2019-08-08	212.00	227.00	212.00	224.50	30,264
2019-08-07	210.00	211.00	206.00	207.50	62,766
2019-08-06	217.00	217.00	211.00	212.50	7,174
2019-08-05	212.00	217.00	210.00	213.50	26,896
2019-08-02	226.00	226.00	220.00	213.50	11,800
2019-08-01	230.00	230.00	225.00	227.00	31,523
2019-07-31	232.00	232.00	226.00	227.50	4,794
2019-07-30	233.00	233.00	228.00	228.00	15,894
2019-07-29	233.00	233.00	233.00	229.50	48,257
2019-07-26	233.00	233.00	223.00	227.50	44,330
2019-07-25	224.00	235.00	224.00	233.00	44,272
2019-07-24	225.00	226.00	217.00	222.00	12,585
2019-07-23	220.00	226.00	220.00	219.50	10,121
2019-07-22	227.00	230.00	224.00	226.50	131,610
2019-07-19	229.00	230.00	229.00	225.00	3,171
2019-07-18	219.00	230.00	219.00	224.50	18,343
2019-07-17	219.00	220.00	219.00	216.00	3,183
2019-07-16	206.00	219.00	206.00	214.50	15,539
2019-07-15	215.00	216.00	207.00	209.00	20,481
2019-07-12	219.00	219.00	212.00	212.50	6,704
2019-07-11	228.00	228.00	218.00	215.50	9,157
2019-07-10	226.00	231.00	218.00	226.00	33,213
2019-07-09	227.00	235.00	227.00	229.00	5,367
2019-07-08	234.00	234.00	232.00	233.00	7,303
2019-07-05	226.00	235.00	226.00	230.00	21,089
2019-07-04	225.00	225.00	225.00	228.00	3,777
2019-07-03	233.00	233.00	230.00	231.50	8,215
2019-07-02	233.00	233.00	228.00	231.50	7,033
2019-07-01	228.00	231.00	228.00	227.50	681,685
2019-06-28	227.00	230.00	224.00	228.50	6,669
2019-06-27	231.00	232.00	226.00	229.00	8,028
2019-06-26	220.00	229.00	217.00	225.50	41,345
2019-06-25	211.00	219.00	206.00	216.00	197,656
2019-06-24	217.00	225.00	212.00	214.50	19,181
2019-06-21	224.00	225.00	219.00	223.00	12,769
2019-06-20	230.00	230.00	219.00	223.00	15,384
2019-06-19	237.00	237.00	230.00	231.00	32,408
2019-06-18	230.00	234.00	230.00	230.00	35,940
2019-06-17	230.00	230.00	222.00	226.00	9,949
2019-06-14	222.00	231.00	220.00	229.00	21,567
2019-06-13	233.00	233.00	219.00	219.50	30,344
2019-06-12	226.00	234.00	226.00	229.00	31,530
2019-06-11	217.00	228.00	217.00	226.50	18,103
2019-06-10	224.00	224.00	217.00	217.50	11,489
2019-06-07	225.00	228.00	225.00	220.00	13,874
2019-06-06	211.00	228.00	211.00	226.50	26,515
2019-06-05	225.00	225.00	225.00	215.00	7,464
2019-06-04	227.00	227.00	220.00	222.00	31,620
2019-06-03	227.00	230.00	227.00	229.00	20,218
2019-05-31	230.00	231.00	230.00	226.50	118,864
2019-05-30	223.50	226.50	223.50	226.50	13,700
2019-05-29	224.00	229.00	220.00	223.50	31,065
2019-05-28	221.00	223.00	221.00	224.00	6,792
2019-05-24	219.00	225.00	219.00	224.50	72,202
2019-05-23	211.00	218.00	211.00	220.00	26,471
2019-05-22	211.00	211.00	211.00	211.00	16,727
2019-05-21	216.00	216.00	202.00	211.50	59,561
2019-05-20	220.00	220.00	220.00	218.00	9,363
2019-05-17	221.00	221.00	220.00	218.00	39,194
2019-05-16	221.00	221.00	221.00	222.00	9,483
2019-05-15	219.00	224.00	218.00	224.50	39,279
2019-05-14	210.00	217.00	210.00	214.00	50,266
2019-05-13	225.00	226.00	215.00	213.50	40,841
2019-05-10	229.00	229.00	229.00	227.50	10,734
2019-05-09	229.00	233.00	220.00	224.00	60,122
2019-05-08	229.00	229.00	227.00	231.00	33,599
2019-05-07	233.00	233.00	230.00	232.00	36,021
2019-05-03	230.00	238.00	226.00	234.50	67,525
2019-05-02	221.00	224.00	219.00	227.50	73,594
2019-05-01	230.00	230.00	220.00	223.50	55,879
2019-04-30	233.00	233.00	230.00	233.50	11,878
2019-04-29	240.00	242.00	239.00	238.00	42,758
2019-04-26	240.00	247.00	240.00	238.50	42,310
2019-04-25	236.00	240.00	235.00	239.00	37,221

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717