Character Group PLC (CCT.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.30718954248 | 306 | 320 | 302.36 | 900 | 319.25925926 | DE |
| 4 | 9 | 2.99003322259 | 301 | 320 | 290 | 1678 | 303.93711629 | DE |
| 12 | 40 | 14.8148148148 | 270 | 335 | 270 | 3456 | 305.80543442 | DE |
| 26 | 36 | 13.1386861314 | 274 | 335 | 244 | 2835 | 292.27688385 | DE |
| 52 | 28 | 9.92907801418 | 282 | 335 | 244 | 3191 | 289.28970176 | DE |
| 156 | -385 | -55.3956834532 | 695 | 715 | 244 | 2395 | 381.30111314 | DE |
| 260 | -190 | -38 | 500 | 715 | 240 | 3524 | 382.65656002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1721918040 | 310 | 0 | 0.00 | 310 | 310 | 302.36 | 100 |
| 1721834940 | 310 | -10 | -3.13 | 320 | 320 | 310 | 0 |
| 1721745720 | 320 | 10 | 3.23 | 310 | 320 | 310 | 2500 |
| 1721658960 | 310 | 4 | 1.31 | 306 | 318.92 | 306 | 100 |
| 1721399700 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1721313360 | 306 | 6 | 2.00 | 300 | 308 | 298.55 | 1104 |
| 1721229420 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1721140560 | 300 | 0 | 0.00 | 300 | 300 | 296.8 | 3194 |
| 1721057340 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1720798020 | 300 | 0 | 0.00 | 300 | 300 | 296.6 | 1500 |
| 1720711680 | 300 | -1 | -0.33 | 290 | 300 | 290 | 850 |
| 1720623300 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1720538880 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1720452360 | 301 | 0 | 0.00 | 301 | 303 | 301 | 3600 |
| 1720193280 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1720103580 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1720020540 | 301 | 0 | 0.00 | 301 | 303 | 301 | 3500 |
| 1719934080 | 301 | 0 | 0.00 | 301 | 303 | 301 | 329 |
| 1719847500 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1719585240 | 301 | 0 | 0.00 | 301 | 304.08 | 301 | 657 |
| 1719502140 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1719415980 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1719329280 | 301 | 5 | 1.69 | 296 | 301 | 296 | 0 |
| 1719242880 | 296 | -4 | -1.33 | 300 | 300 | 296 | 0 |
| 1718983740 | 300 | 12 | 4.17 | 288 | 300 | 288 | 0 |
| 1718894280 | 288 | 0 | 0.00 | 288 | 295.82 | 288 | 100 |
| 1718807460 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1718724540 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1718634720 | 288 | -32 | -10.00 | 320 | 320 | 288 | 6167 |
| 1718378940 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1718292600 | 320 | 0 | 0.00 | 320 | 320 | 313.8 | 6640 |
| 1718203020 | 320 | -10 | -3.03 | 330 | 330 | 320 | 0 |
| 1718119740 | 330 | 0 | 0.00 | 330 | 330 | 328.39999 | 1524 |
| 1718029980 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1717770780 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1717684800 | 330 | 0 | 0.00 | 330 | 335 | 330 | 3594 |
| 1717600500 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1717514760 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1717428540 | 330 | 4 | 1.23 | 326 | 330 | 326 | 604 |
| 1717166580 | 326 | 0 | 0.00 | 326 | 333 | 326 | 2000 |
| 1717079640 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1716993360 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1716906960 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1716564600 | 326 | -4 | -1.21 | 330 | 330 | 324 | 500 |
| 1716478140 | 330 | 0 | 0.00 | 330 | 330.95999 | 330 | 3361 |
| 1716388620 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1716302280 | 330 | 10 | 3.13 | 320 | 330 | 320 | 1500 |
| 1716215640 | 320 | 0 | 0.00 | 320 | 321.44 | 320 | 6223 |
| 1715956440 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1715870040 | 320 | 0 | 0.00 | 320 | 321.2 | 320 | 771 |
| 1715786940 | 320 | 14 | 4.58 | 306 | 329 | 306 | 3800 |
| 1715700540 | 306 | 22 | 7.75 | 284 | 309.39999 | 284 | 3242 |
| 1715614140 | 284 | -16 | -5.33 | 300 | 300 | 284 | 4948 |
| 1715355240 | 300 | 0 | 0.00 | 300 | 300 | 291.7 | 7000 |
| 1715265300 | 300 | 30 | 11.11 | 290 | 310 | 290 | 28099 |
| 1715182020 | 270 | 0 | 0.00 | 270 | 274.06 | 270 | 2706 |
| 1715095740 | 270 | 2 | 0.75 | 270 | 270 | 270 | 0 |
| 1714750020 | 268 | 0 | 0.00 | 268 | 268 | 268 | 0 |
| 1714663440 | 268 | -2 | -0.74 | 270 | 275.1 | 268 | 7238 |
| 1714574280 | 270 | 0 | 0.00 | 270 | 275.93 | 270 | 700 |
| 1714487880 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1714402080 | 270 | 0 | 0.00 | 270 | 279.6 | 270 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
