CATERPILLAR Recent Share Price (LSE:CTA)

LSE:CTA - CT Automotive Group PLC CATERPILLAR
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2023	GBX	44	46	42	42	42	-2 (-4.55%)	17,605
16 Jun 2023	GBX	35.9	46.6	35.9	44	44	+9 (+25.71%)	362,659
15 Jun 2023	GBX	35	35	35	35	35	0.0 (0.0%)	0
14 Jun 2023	GBX	35	35	35	35	35	0.0 (0.0%)	0
13 Jun 2023	GBX	35	35	34	35	35	0.0 (0.0%)	338
12 Jun 2023	GBX	35	35	34	35	35	-0.5 (-1.41%)	1,505
9 Jun 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	1,960
8 Jun 2023	GBX	35.5	35.5	34	35.5	35.5	0.0 (0.0%)	23,815
7 Jun 2023	GBX	35	35.5	35	35.5	35.5	0.0 (0.0%)	21,781
6 Jun 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	1
5 Jun 2023	GBX	35.5	36	35	35.5	35.5	0.0 (0.0%)	58
2 Jun 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	5
1 Jun 2023	GBX	35.5	35.5	35.5	35.5	35.5	0.0 (0.0%)	0
31 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	26
30 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	69,439
26 May 2023	GBX	35.5	35.5	32.0001	35.5	35.5	0.0 (0.0%)	7,330
25 May 2023	GBX	35.5	35.5	35.5	35.5	35.5	0.0 (0.0%)	0
24 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	1,967
23 May 2023	GBX	35.5	35.5	35.5	35.5	35.5	0.0 (0.0%)	0
22 May 2023	GBX	35.5	35.5	35.5	35.5	35.5	0.0 (0.0%)	0
19 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	20,644
18 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	7,485
17 May 2023	GBX	35	35.5	35	35.5	35.5	0.0 (0.0%)	4
16 May 2023	GBX	35.5	35.5	35	35.5	35.5	0.0 (0.0%)	33
15 May 2023	GBX	35.5	35.5	33	35.5	35.5	-0.5 (-1.39%)	210
12 May 2023	GBX	36	36	36	36	36	-0.5 (-1.37%)	0
11 May 2023	GBX	36.5	36.5	36.5	36.5	36.5	0.0 (0.0%)	0
10 May 2023	GBX	36.5	36.5	35	36.5	36.5	0.0 (0.0%)	4
9 May 2023	GBX	36.5	38	35	36.5	36.5	0.0 (0.0%)	21
5 May 2023	GBX	36.5	38	36.5	36.5	36.5	0.0 (0.0%)	5