Character Group PLC (CCT.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -2.87769784173 | 278 | 278 | 268.26 | 100 | 270 | DE |
| 4 | -4 | -1.4598540146 | 274 | 278 | 267.55 | 238 | 275.099972 | DE |
| 12 | 4 | 1.5037593985 | 266 | 280 | 253.9 | 219 | 272.47076715 | DE |
| 26 | -30 | -10 | 300 | 320 | 253.9 | 724 | 281.97018203 | DE |
| 52 | -10 | -3.57142857143 | 280 | 335 | 244 | 1047 | 287.58974319 | DE |
| 156 | -332.5 | -55.1867219917 | 602.5 | 647 | 244 | 784 | 328.77082667 | DE |
| 260 | -150 | -35.7142857143 | 420 | 715 | 217.4 | 1473 | 378.68908294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731947580 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731688080 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731598260 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731511920 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731428820 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731342540 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1731083160 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1730993820 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1730910480 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1730824080 | 278 | 8 | 2.96 | 270 | 278 | 270 | 0 |
| 1730737740 | 270 | 0 | 0.00 | 270 | 271.35 | 270 | 807 |
| 1730475300 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1730388900 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1730305440 | 270 | 10 | 3.85 | 260 | 273.5 | 260 | 1811 |
| 1730193840 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1730132940 | 260 | 0 | 0.00 | 260 | 260 | 253.9 | 2000 |
| 1729869960 | 260 | -6 | -2.26 | 266 | 266 | 260 | 0 |
| 1729783680 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729697340 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729610340 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729524420 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729262100 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729178580 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729092540 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1729006140 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1728919680 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
