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
18 Oct 2023	GBX	45.5	48	43.615	45.5	45.5	0.0 (0.0%)	661
17 Oct 2023	GBX	45.5	45.5	44	45.5	45.5	0.0 (0.0%)	5,000
16 Oct 2023	GBX	45.5	48	44.5	45.5	45.5	0.0 (0.0%)	25,168
13 Oct 2023	GBX	45.5	48	44	45.5	45.5	0.0 (0.0%)	1,051
12 Oct 2023	GBX	45.5	48	45.5	45.5	45.5	0.0 (0.0%)	2
11 Oct 2023	GBX	45.5	48	44	45.5	45.5	0.0 (0.0%)	60
10 Oct 2023	GBX	45.5	48	44	45.5	45.5	0.0 (0.0%)	10,032
9 Oct 2023	GBX	45	47	43	45.5	45.5	+0.5 (+1.11%)	5,075
6 Oct 2023	GBX	45	47	43	45	45	0.0 (0.0%)	37,086
5 Oct 2023	GBX	45	45	43	45	45	+1.8 (+4.17%)	21,265
4 Oct 2023	GBX	45	45	43.2	43.2	43.2	-1.8 (-4%)	59,686
3 Oct 2023	GBX	45	47	43.155	45	45	0.0 (0.0%)	143,058
2 Oct 2023	GBX	44	45	44	45	45	+1 (+2.27%)	16,002
29 Sep 2023	GBX	44	45	43.7	44	44	+1.8 (+4.27%)	12,801
28 Sep 2023	GBX	43.5	44.69	42.2	42.2	42.2	-1.3 (-2.99%)	63,522
27 Sep 2023	GBX	43.5	43.5	43.45	43.5	43.5	0.0 (0.0%)	48,350
26 Sep 2023	GBX	43.5	43.5	43	43.5	43.5	0.0 (0.0%)	8,500
25 Sep 2023	GBX	44	45	43	43.5	43.5	-0.5 (-1.14%)	27,642
22 Sep 2023	GBX	45	47	44	44	44	-1 (-2.22%)	125,196
21 Sep 2023	GBX	42.55	47.5	42.55	45	45	+5 (+12.50%)	270,566
20 Sep 2023	GBX	40	40.74	40	40	40	0.0 (0.0%)	107
19 Sep 2023	GBX	40	42	38	40	40	0.0 (0.0%)	1,020
18 Sep 2023	GBX	40	40	38	40	40	0.0 (0.0%)	10,000
15 Sep 2023	GBX	40	40	38	40	40	0.0 (0.0%)	11
14 Sep 2023	GBX	40	40	38	40	40	0.0 (0.0%)	6,762
13 Sep 2023	GBX	40	40	39.55	40	40	0.0 (0.0%)	1,089
12 Sep 2023	GBX	40	42	40	40	40	0.0 (0.0%)	11
11 Sep 2023	GBX	39	42.8	38.4	40	40	+1 (+2.56%)	5,842
8 Sep 2023	GBX	39	40.4	39	39	39	0.0 (0.0%)	19
7 Sep 2023	GBX	40	41	37	39	39	-1 (-2.50%)	4,610