Character Group PLC (CCT.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 8.16326530612 | 245 | 269 | 245 | 2546 | 260.91233996 | DE |
| 4 | 20 | 8.16326530612 | 245 | 269 | 245 | 806 | 258.22237452 | DE |
| 12 | -15 | -5.35714285714 | 280 | 280 | 245 | 438 | 263.29653771 | DE |
| 26 | -23 | -7.98611111111 | 288 | 288 | 245 | 679 | 273.09857536 | DE |
| 52 | 15 | 6 | 250 | 335 | 245 | 977 | 287.19094075 | DE |
| 156 | -362.5 | -57.7689243028 | 627.5 | 630 | 244 | 792 | 321.01982893 | DE |
| 260 | -16 | -5.69395017794 | 281 | 715 | 217.4 | 1026 | 409.49545821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739895960 | 265 | 0 | 0.00 | 265 | 265 | 263.85 | 10091 |
| 1739806500 | 265 | 0 | 0.00 | 265 | 265 | 259.89999 | 38 |
| 1739547420 | 265 | 20 | 8.16 | 245 | 265 | 245 | 0 |
| 1739460900 | 245 | 0 | 0.00 | 245 | 255 | 245 | 2213 |
| 1739378040 | 245 | 0 | 0.00 | 245 | 255 | 245 | 389 |
| 1739291220 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1739202480 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738937700 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738855980 | 245 | 0 | 0.00 | 245 | 247.55555 | 245 | 1508 |
| 1738772880 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738686480 | 245 | 0 | 0.00 | 245 | 247.55555 | 245 | 43 |
| 1738596900 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738337520 | 245 | 0 | 0.00 | 245 | 247.55555 | 245 | 1039 |
| 1738254840 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738165140 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1738078980 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737975300 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737735960 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737649680 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737563340 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737476940 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737390480 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1737131340 | 245 | -15 | -5.77 | 245 | 250 | 245 | 1087 |
| 1737044940 | 260 | -10 | -3.70 | 260 | 270 | 260 | 0 |
| 1736955300 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736869080 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736782500 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736524020 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736439600 | 270 | 0 | 0.00 | 270 | 271.95 | 268.26 | 400 |
| 1736353620 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1736264400 | 270 | -8 | -2.88 | 270 | 270 | 269.55 | 102 |
| 1736180880 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735918500 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735832160 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735662660 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735576260 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735313700 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1735057680 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1734971280 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1734712200 | 278 | 0 | 0.00 | 278 | 278 | 268.26 | 738 |
| 1734622440 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1734536340 | 278 | 4 | 1.46 | 274 | 278 | 268.55555 | 746 |
| 1734449880 | 274 | 0 | 0.00 | 274 | 274 | 267.55 | 1585 |
| 1734366420 | 274 | 0 | 0.00 | 274 | 274 | 270 | 0 |
| 1734104460 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1734020880 | 274 | -2 | -0.72 | 276 | 276 | 266 | 883 |
| 1733931060 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1733848080 | 276 | -4 | -1.43 | 280 | 280 | 271.8 | 35 |
| 1733761860 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1733495700 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1733416140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1733326500 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1733239800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1733156940 | 280 | 0 | 0.00 | 280 | 280 | 274.64999 | 2729 |
| 1732897620 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732808160 | 280 | 6 | 2.19 | 274 | 280 | 274 | 0 |
| 1732721820 | 274 | -6 | -2.14 | 280 | 280 | 274 | 0 |
| 1732638480 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732548840 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732289460 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732203480 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732120140 | 280 | 2 | 0.72 | 278 | 280 | 278 | 0 |
| 1732033620 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
