CHARACTER GROUP PLC ORD 5P - Price History
Monthly price history for CCT.L (CHARACTER GROUP PLC ORD 5P)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | £3.19 | £3.19 |
April 2024 | £2.77 | £2.77 |
March 2024 | £2.62 | £2.62 |
February 2024 | £2.66 | £2.66 |
January 2024 | £2.77 | £2.77 |
December 2023 | £2.78 | £2.89 |
November 2023 | £2.44 | £2.53 |
October 2023 | £2.55 | £2.65 |
September 2023 | £2.57 | £2.67 |
August 2023 | £2.54 | £2.64 |
July 2023 | £2.74 | £2.85 |
June 2023 | £2.82 | £3.01 |
May 2023 | £2.83 | £3.02 |
April 2023 | £3.45 | £3.68 |
March 2023 | £3.56 | £3.80 |
February 2023 | £3.49 | £3.72 |
January 2023 | £3.58 | £3.82 |
December 2022 | £3.96 | £4.32 |
November 2022 | £3.39 | £3.70 |
October 2022 | £3.42 | £3.74 |
September 2022 | £4.57 | £5 |
August 2022 | £4.57 | £5 |
July 2022 | £4.41 | £4.82 |
June 2022 | £4.56 | £5.05 |
May 2022 | £4.83 | £5.35 |
April 2022 | £5.28 | £5.85 |
March 2022 | £5.32 | £5.90 |
February 2022 | £5.68 | £6.30 |
January 2022 | £5.64 | £6.25 |
December 2021 | £5.56 | £6.25 |
November 2021 | £4.69 | £5.28 |
October 2021 | £4.69 | £5.28 |
September 2021 | £4.47 | £5.02 |
August 2021 | £5.98 | £6.72 |
July 2021 | £6.09 | £6.85 |
June 2021 | £6.21 | £7.05 |
May 2021 | £5.77 | £6.55 |
April 2021 | £5.24 | £5.95 |
March 2021 | £4.10 | £4.65 |
February 2021 | £4.01 | £4.55 |
January 2021 | £3.79 | £4.30 |
December 2020 | £3.72 | £4.25 |
November 2020 | £3.33 | £3.80 |
October 2020 | £2.83 | £3.24 |
September 2020 | £2.85 | £3.26 |
August 2020 | £3.05 | £3.48 |
July 2020 | £2.89 | £3.30 |
June 2020 | £2.88 | £3.31 |
May 2020 | £2.09 | £2.40 |
April 2020 | £2.57 | £2.95 |
March 2020 | £1.83 | £2.10 |
February 2020 | £2.26 | £2.60 |
January 2020 | £2.69 | £3.09 |
December 2019 | £3.45 | £4.10 |
November 2019 | £3.42 | £4.06 |
October 2019 | £3.25 | £3.86 |
September 2019 | £2.87 | £3.41 |
August 2019 | £3.57 | £4.24 |
July 2019 | £4.75 | £5.65 |
June 2019 | £4.52 | £5.50 |
May 2019 | £4.57 | £5.55 |
April 2019 | £4.69 | £5.70 |
March 2019 | £4.29 | £5.22 |
February 2019 | £4.47 | £5.44 |
January 2019 | £4.36 | £5.30 |
December 2018 | £4.35 | £5.40 |
November 2018 | £4.15 | £5.16 |
October 2018 | £4.02 | £5 |
September 2018 | £4.02 | £5 |
August 2018 | £4.18 | £5.20 |
July 2018 | £4.26 | £5.30 |
June 2018 | £4.10 | £5.20 |
May 2018 | £4.02 | £5.10 |
April 2018 | £3.92 | £4.98 |
March 2018 | £3.76 | £4.78 |
February 2018 | £3.66 | £4.65 |
January 2018 | £3.54 | £4.49 |
December 2017 | £3.43 | £4.45 |
November 2017 | £3.33 | £4.32 |
October 2017 | £3.22 | £4.18 |
September 2017 | £3.70 | £4.80 |
August 2017 | £3.66 | £4.75 |
July 2017 | £3.85 | £5 |
June 2017 | £3.65 | £4.82 |
May 2017 | £3.80 | £5.02 |
April 2017 | £3.69 | £4.88 |
March 2017 | £3.67 | £4.85 |
February 2017 | £4.08 | £5.40 |
January 2017 | £3.97 | £5.25 |
December 2016 | £3.80 | £5.10 |
November 2016 | £3.24 | £4.35 |
October 2016 | £3.35 | £4.50 |
September 2016 | £3.65 | £4.90 |
August 2016 | £3.76 | £5.05 |
July 2016 | £3.52 | £4.72 |
June 2016 | £3.48 | £4.75 |
May 2016 | £4.01 | £5.48 |
April 2016 | £3.79 | £5.18 |
March 2016 | £3.53 | £4.82 |
February 2016 | £3.59 | £4.90 |
January 2016 | £3.65 | £4.99 |
December 2015 | £3.38 | £4.68 |
November 2015 | £3.63 | £5.02 |
October 2015 | £3.61 | £4.99 |
September 2015 | £3.66 | £5.06 |
August 2015 | £3.69 | £5.10 |
July 2015 | £3.56 | £4.92 |
June 2015 | £3.44 | £4.76 |
May 2015 | £2.93 | £4.10 |
April 2015 | £2.93 | £4.10 |
March 2015 | £2.46 | £3.44 |
February 2015 | £2.64 | £3.69 |
January 2015 | £2.63 | £3.68 |
December 2014 | £1.89 | £2.68 |
November 2014 | £1.48 | £2.10 |
October 2014 | £1.44 | £2.04 |
September 2014 | £1.51 | £2.14 |
August 2014 | £1.44 | £2.05 |
July 2014 | £1.42 | £2.01 |
June 2014 | £1.46 | £2.06 |
May 2014 | £1.37 | £1.94 |
April 2014 | £1.25 | £1.80 |
March 2014 | £1.26 | £1.82 |
February 2014 | £1.28 | £1.84 |
January 2014 | £1.24 | £1.80 |
December 2013 | £1.23 | £1.82 |
November 2013 | £1.16 | £1.71 |
October 2013 | £1.10 | £1.62 |
September 2013 | £0.99 | £1.45 |
August 2013 | £0.95 | £1.40 |
July 2013 | £0.85 | £1.26 |
June 2013 | £0.83 | £1.25 |
May 2013 | £0.84 | £1.28 |
April 2013 | £0.83 | £1.25 |
March 2013 | £0.85 | £1.28 |
February 2013 | £0.89 | £1.35 |
January 2013 | £0.83 | £1.25 |
December 2012 | £0.81 | £1.25 |
November 2012 | £0.81 | £1.25 |
October 2012 | £0.83 | £1.29 |
September 2012 | £0.83 | £1.28 |
August 2012 | £0.82 | £1.27 |
July 2012 | £0.81 | £1.25 |
June 2012 | £0.90 | £1.43 |
May 2012 | £0.92 | £1.46 |
April 2012 | £0.96 | £1.52 |
March 2012 | £0.90 | £1.42 |
February 2012 | £0.94 | £1.50 |
January 2012 | £0.84 | £1.34 |
December 2011 | £0.87 | £1.41 |
November 2011 | £0.92 | £1.50 |
October 2011 | £0.99 | £1.61 |
September 2011 | £1.04 | £1.69 |
August 2011 | £0.99 | £1.60 |
July 2011 | £0.97 | £1.58 |
June 2011 | £0.91 | £1.51 |
May 2011 | £1.07 | £1.78 |
April 2011 | £1.12 | £1.86 |
March 2011 | £1.17 | £1.94 |
February 2011 | £1.24 | £2.06 |
January 2011 | £1.12 | £1.86 |
December 2010 | £1.03 | £1.73 |
November 2010 | £1.04 | £1.74 |
October 2010 | £0.98 | £1.64 |
September 2010 | £0.90 | £1.50 |
August 2010 | £0.75 | £1.26 |
July 2010 | £0.77 | £1.28 |
June 2010 | £0.72 | £1.21 |
May 2010 | £0.81 | £1.36 |
April 2010 | £0.72 | £1.21 |
March 2010 | £0.64 | £1.07 |
February 2010 | £0.53 | £0.90 |
January 2010 | £0.50 | £0.86 |
December 2009 | £0.40 | £0.70 |
November 2009 | £0.40 | £0.70 |
October 2009 | £0.38 | £0.66 |
September 2009 | £0.41 | £0.72 |
August 2009 | £0.30 | £0.52 |
July 2009 | £0.23 | £0.40 |
June 2009 | £0.22 | £0.38 |
May 2009 | £0.21 | £0.37 |
April 2009 | £0.20 | £0.34 |
March 2009 | £0.16 | £0.28 |
February 2009 | £0.23 | £0.39 |
January 2009 | £0.25 | £0.43 |
December 2008 | £0.18 | £0.31 |
November 2008 | £0.18 | £0.30 |
October 2008 | £0.25 | £0.43 |
September 2008 | £0.27 | £0.47 |
August 2008 | £0.36 | £0.62 |
July 2008 | £0.40 | £0.70 |
June 2008 | £0.58 | £1.02 |
May 2008 | £0.72 | £1.27 |
April 2008 | £0.64 | £1.13 |
March 2008 | £0.64 | £1.13 |
February 2008 | £0.68 | £1.20 |
January 2008 | £0.50 | £0.89 |
December 2007 | £0.50 | £0.92 |
November 2007 | £0.88 | £1.60 |
October 2007 | £1.10 | £2 |
September 2007 | £0.94 | £1.72 |
August 2007 | £0.93 | £1.69 |
July 2007 | £0.95 | £1.73 |
June 2007 | £0.89 | £1.63 |
May 2007 | £0.94 | £1.71 |
April 2007 | £1.11 | £2.04 |
March 2007 | £0.99 | £1.82 |
February 2007 | £0.73 | £1.35 |
January 2007 | £0.71 | £1.30 |
December 2006 | £0.66 | £1.24 |
November 2006 | £0.56 | £1.04 |
October 2006 | £0.40 | £0.75 |
September 2006 | £0.40 | £0.75 |
August 2006 | £0.40 | £0.75 |
July 2006 | £0.38 | £0.71 |
June 2006 | £0.31 | £0.59 |
May 2006 | £0.29 | £0.56 |
April 2006 | £0.37 | £0.71 |
March 2006 | £0.36 | £0.69 |
February 2006 | £0.39 | £0.75 |
January 2006 | £0.29 | £0.55 |
December 2005 | £0.30 | £0.59 |
November 2005 | £0.26 | £0.51 |
October 2005 | £0.23 | £0.45 |
September 2005 | £0.29 | £0.57 |
August 2005 | £0.29 | £0.57 |
July 2005 | £0.18 | £0.35 |
June 2005 | £0.19 | £0.39 |
May 2005 | £0.18 | £0.36 |
April 2005 | £0.18 | £0.36 |
March 2005 | £0.25 | £0.49 |
February 2005 | £0.28 | £0.56 |
January 2005 | £0.32 | £0.64 |
December 2004 | £0.33 | £0.67 |
November 2004 | £0.39 | £0.80 |
October 2004 | £0.44 | £0.90 |
September 2004 | £0.35 | £0.72 |
August 2004 | £0.24 | £0.48 |
July 2004 | £0.25 | £0.51 |
June 2004 | £0.39 | £0.81 |
May 2004 | £0.38 | £0.79 |
April 2004 | £0.49 | £1.01 |
March 2004 | £0.52 | £1.08 |
February 2004 | £0.56 | £1.16 |
January 2004 | £0.66 | £1.36 |
December 2003 | £0.64 | £1.33 |
November 2003 | £0.73 | £1.53 |
October 2003 | £0.78 | £1.62 |
September 2003 | £0.74 | £1.54 |
August 2003 | £0.57 | £1.20 |
July 2003 | £0.44 | £0.92 |
June 2003 | £0.43 | £0.90 |
May 2003 | £0.43 | £0.91 |
April 2003 | £0.42 | £0.88 |
March 2003 | £0.29 | £0.60 |
February 2003 | £0.22 | £0.46 |
January 2003 | £0.25 | £0.53 |
December 2002 | £0.19 | £0.39 |
November 2002 | £0.25 | £0.53 |
October 2002 | £0.14 | £0.30 |
September 2002 | £0.13 | £0.26 |
August 2002 | £0.12 | £0.24 |
July 2002 | £0.12 | £0.25 |
June 2002 | £0.12 | £0.25 |
May 2002 | £0.13 | £0.27 |
April 2002 | £0.13 | £0.27 |
March 2002 | £0.10 | £0.21 |
February 2002 | £0.11 | £0.23 |
January 2002 | £0.10 | £0.21 |
December 2001 | £0.09 | £0.18 |
November 2001 | £0.11 | £0.23 |
October 2001 | £0.07 | £0.14 |
September 2001 | £0.07 | £0.14 |
August 2001 | £0.08 | £0.17 |
July 2001 | £0.09 | £0.18 |
June 2001 | £0.10 | £0.23 |
May 2001 | £0.12 | £0.26 |
April 2001 | £0.17 | £0.38 |
March 2001 | £0.17 | £0.37 |
February 2001 | £0.22 | £0.50 |
January 2001 | £0.16 | £0.35 |
December 2000 | £0.10 | £0.23 |
November 2000 | £0.17 | £0.39 |
October 2000 | £0.21 | £0.46 |
September 2000 | £0.25 | £0.56 |
August 2000 | £0.22 | £0.48 |
July 2000 | £0.36 | £0.80 |
June 2000 | £0.56 | £1.25 |
May 2000 | £0.32 | £0.72 |
April 2000 | £0.40 | £0.90 |
March 2000 | £0.59 | £1.31 |
February 2000 | £0.76 | £1.69 |
January 2000 | £0.95 | £2.12 |
December 1999 | £1.17 | £2.67 |
November 1999 | £1.30 | £2.97 |
October 1999 | £1.05 | £2.39 |
September 1999 | £1.37 | £3.12 |
August 1999 | £1.28 | £2.91 |
July 1999 | £1.45 | £3.30 |
June 1999 | £1.61 | £3.67 |
May 1999 | £1.73 | £3.95 |
April 1999 | £1.92 | £4.40 |
March 1999 | £1.36 | £3.12 |
February 1999 | £1.50 | £3.42 |
January 1999 | £1.54 | £3.52 |
December 1998 | £1.36 | £3.15 |
November 1998 | £1.50 | £3.47 |
October 1998 | £1.35 | £3.12 |
September 1998 | £1.41 | £3.27 |
August 1998 | £1.27 | £2.95 |
July 1998 | £1.74 | £4.03 |
June 1998 | £1.55 | £3.60 |
May 1998 | £1.38 | £3.21 |
April 1998 | £1.12 | £2.60 |
March 1998 | £1.06 | £2.47 |
February 1998 | £0.95 | £2.22 |
January 1998 | £0.71 | £1.65 |
December 1997 | £0.61 | £1.45 |
November 1997 | £0.50 | £1.20 |
October 1997 | £0.56 | £1.32 |
September 1997 | £0.49 | £1.16 |
August 1997 | £0.46 | £1.09 |
July 1997 | £0.43 | £1.03 |
June 1997 | £0.42 | £1 |
May 1997 | £0.47 | £1.12 |
April 1997 | £0.45 | £1.08 |
March 1997 | £0.45 | £1.08 |
February 1997 | £0.44 | £1.05 |
January 1997 | £0.40 | £0.97 |
December 1996 | £0.45 | £1.08 |
November 1996 | £0.45 | £1.11 |
October 1996 | £0.42 | £1.03 |
September 1996 | £0.39 | £0.97 |
August 1996 | £0.39 | £0.95 |
July 1996 | £0.35 | £0.86 |
June 1996 | £0.43 | £1.07 |
May 1996 | £0.42 | £1.05 |
April 1996 | £0.39 | £0.97 |
March 1996 | £0.45 | £1.13 |
February 1996 | £0.36 | £0.90 |
January 1996 | £0.40 | £1 |
December 1995 | £0.37 | £0.95 |
November 1995 | £0.42 | £1.07 |
October 1995 | £0.32 | £0.82 |
September 1995 | £0.31 | £0.80 |
August 1995 | £0.27 | £0.68 |
July 1995 | £0.24 | £0.60 |
June 1995 | £0.26 | £0.66 |
CCT.L
Price: £3.19
Dividend Yield: 0.00%
Forward Dividend Yield: 6.90%
Payout Ratio: 12222.22%
Dividend Per Share: 22.00 GBp
Earnings Per Share: 0.18 GBp
P/E Ratio: 13.98
Exchange: LSE
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 52.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%