Castelnau Group Limited (CGL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castelnau Group Limited

Date Open High Low Close* Volume
16/04/2025 82.00p 82.00p 82.00p 82.00p 0
15/04/2025 82.00p 82.00p 82.00p 82.00p 0
14/04/2025 83.00p 84.00p 80.00p 82.00p 12003
11/04/2025 84.50p 85.00p 81.00p 83.00p 10002
10/04/2025 84.50p 84.50p 84.50p 84.50p 0
09/04/2025 86.50p 87.00p 83.00p 84.50p 19999
08/04/2025 86.50p 87.00p 86.50p 86.50p 46134
07/04/2025 87.50p 88.00p 85.00p 86.50p 2
04/04/2025 88.00p 89.00p 86.00p 87.50p 6871
03/04/2025 88.00p 88.50p 88.00p 88.00p 0
02/04/2025 88.00p 88.00p 87.80p 88.00p 4192
01/04/2025 88.00p 88.00p 86.50p 88.00p 29000
31/03/2025 88.00p 88.00p 87.00p 88.00p 199000
28/03/2025 88.00p 88.50p 88.00p 88.00p 0
27/03/2025 88.25p 88.25p 87.00p 88.00p 4759
26/03/2025 90.00p 90.00p 86.50p 88.25p 38488
25/03/2025 90.50p 90.50p 90.00p 90.00p 5500
24/03/2025 90.50p 90.50p 90.50p 90.50p 0
21/03/2025 90.50p 90.50p 90.35p 90.50p 1377
20/03/2025 90.50p 90.50p 90.35p 90.50p 10000
19/03/2025 90.50p 90.50p 89.05p 90.50p 21334
18/03/2025 90.50p 90.50p 90.50p 90.50p 0
17/03/2025 90.50p 90.50p 90.50p 90.50p 0
14/03/2025 90.50p 90.50p 90.50p 90.50p 0
13/03/2025 91.50p 92.00p 89.00p 90.50p 23002
12/03/2025 92.00p 92.00p 92.00p 92.00p 0
11/03/2025 92.00p 92.00p 92.00p 92.00p 0
10/03/2025 92.00p 92.00p 91.00p 92.00p 50470
07/03/2025 92.00p 92.50p 91.25p 92.00p 36194
06/03/2025 92.00p 92.00p 90.55p 92.00p 5000
05/03/2025 92.00p 92.50p 92.00p 92.00p 20000
04/03/2025 92.00p 92.00p 92.00p 92.00p 0
03/03/2025 92.00p 92.00p 90.50p 92.00p 7333
28/02/2025 92.50p 92.50p 91.00p 92.00p 7468
27/02/2025 92.50p 92.50p 91.00p 92.50p 0
26/02/2025 93.00p 93.00p 91.00p 91.00p 13973
25/02/2025 93.00p 94.00p 91.50p 93.00p 28696
24/02/2025 93.00p 94.00p 93.00p 93.00p 20000
21/02/2025 93.00p 93.66p 92.00p 93.00p 3904
20/02/2025 93.00p 93.00p 92.00p 92.00p 1069594
19/02/2025 93.00p 95.00p 92.00p 93.00p 10000
18/02/2025 93.00p 94.50p 92.00p 92.00p 27762
17/02/2025 91.50p 95.00p 91.50p 95.00p 19000
14/02/2025 92.00p 94.00p 92.00p 93.00p 6000
13/02/2025 92.00p 92.00p 92.00p 92.00p 0
12/02/2025 92.00p 92.00p 92.00p 92.00p 0
11/02/2025 92.00p 92.00p 91.00p 92.00p 5000
10/02/2025 90.00p 93.00p 90.00p 92.00p 34129
07/02/2025 90.00p 91.50p 89.00p 90.00p 25482
06/02/2025 90.00p 91.50p 90.00p 90.00p 3490
05/02/2025 90.00p 90.00p 90.00p 90.00p 9971
04/02/2025 90.00p 90.00p 90.00p 90.00p 0
03/02/2025 90.00p 91.00p 90.00p 90.00p 3993
31/01/2025 90.00p 90.00p 90.00p 90.00p 0
30/01/2025 89.50p 90.00p 89.50p 90.00p 7837
29/01/2025 89.50p 90.00p 88.00p 89.50p 8400
28/01/2025 89.50p 90.00p 89.50p 89.50p 13000
27/01/2025 89.50p 90.50p 89.50p 89.50p 1667
24/01/2025 89.50p 89.50p 88.50p 89.00p 57000
23/01/2025 89.50p 90.00p 89.10p 89.50p 27000
22/01/2025 92.00p 92.00p 89.50p 89.50p 8001
21/01/2025 91.50p 92.00p 91.50p 92.00p 15000
20/01/2025 91.00p 91.50p 91.00p 91.50p 0
17/01/2025 91.50p 91.80p 91.50p 91.50p 3317
16/01/2025 91.50p 91.50p 91.50p 91.50p 0
15/01/2025 91.50p 91.50p 91.50p 91.50p 0
14/01/2025 91.50p 91.50p 91.50p 91.50p 0
13/01/2025 92.00p 92.00p 90.00p 91.50p 8373
10/01/2025 92.00p 92.00p 92.00p 92.00p 0
09/01/2025 94.00p 94.00p 91.00p 92.00p 17049
08/01/2025 94.00p 94.00p 94.00p 94.00p 20349
07/01/2025 94.00p 94.00p 94.00p 94.00p 0
06/01/2025 94.00p 95.00p 94.00p 94.00p 560
03/01/2025 94.00p 94.00p 92.00p 94.00p 6808
02/01/2025 94.00p 94.00p 93.33p 94.00p 0
31/12/2024 94.00p 94.00p 93.33p 94.00p 0
30/12/2024 94.00p 95.00p 94.00p 94.00p 23
27/12/2024 94.00p 94.22p 94.00p 94.00p 3865
24/12/2024 94.00p 96.00p 92.00p 94.00p 2
23/12/2024 94.00p 94.00p 92.00p 94.00p 10000
20/12/2024 94.00p 94.00p 93.33p 94.00p 0
19/12/2024 94.00p 94.22p 94.00p 94.00p 5942
18/12/2024 94.00p 94.00p 93.33p 94.00p 0
17/12/2024 94.00p 94.00p 92.00p 94.00p 53083
16/12/2024 94.00p 94.00p 93.33p 94.00p 0
13/12/2024 94.00p 94.00p 92.00p 94.00p 623
12/12/2024 94.00p 96.00p 94.00p 94.00p 2
11/12/2024 94.00p 94.00p 94.00p 94.00p 0
10/12/2024 94.00p 94.00p 94.00p 94.00p 0
09/12/2024 94.00p 94.00p 94.00p 94.00p 0
06/12/2024 94.00p 94.00p 94.00p 94.00p 0
05/12/2024 94.00p 95.00p 94.00p 94.00p 526
04/12/2024 94.00p 95.00p 94.00p 94.00p 542
03/12/2024 94.00p 94.00p 94.00p 94.00p 0
02/12/2024 94.00p 94.00p 92.00p 94.00p 6637
29/11/2024 94.00p 96.00p 94.00p 94.00p 8
28/11/2024 95.00p 95.00p 94.00p 94.00p 2600
27/11/2024 95.00p 95.00p 93.00p 95.00p 9099
26/11/2024 95.00p 95.00p 95.00p 95.00p 0
25/11/2024 95.00p 95.00p 95.00p 95.00p 0
22/11/2024 95.00p 95.00p 94.00p 95.00p 10793
21/11/2024 95.00p 95.00p 95.00p 95.00p 0
20/11/2024 95.00p 95.00p 93.00p 95.00p 6569
19/11/2024 95.00p 95.00p 95.00p 95.00p 0
18/11/2024 95.00p 95.00p 93.00p 95.00p 5000
15/11/2024 95.00p 95.00p 93.00p 95.00p 3274
14/11/2024 95.00p 95.00p 95.00p 95.00p 0
13/11/2024 95.00p 95.00p 95.00p 95.00p 0
12/11/2024 95.00p 95.00p 95.00p 95.00p 0
11/11/2024 95.00p 95.00p 95.00p 95.00p 0
08/11/2024 95.00p 95.00p 95.00p 95.00p 0
07/11/2024 95.00p 95.00p 95.00p 95.00p 0
06/11/2024 94.50p 95.00p 92.50p 95.00p 56107
05/11/2024 94.75p 96.50p 92.50p 94.50p 60691
04/11/2024 94.75p 94.75p 94.75p 94.75p 0
01/11/2024 94.75p 94.75p 93.90p 94.75p 10000
31/10/2024 96.50p 96.50p 94.50p 96.50p 2129
30/10/2024 96.50p 96.50p 96.50p 96.50p 0
29/10/2024 96.50p 99.50p 94.50p 99.50p 5895
28/10/2024 97.00p 98.50p 95.00p 96.50p 2
25/10/2024 97.00p 97.00p 95.00p 95.00p 5023
24/10/2024 97.00p 99.00p 97.00p 97.00p 0
23/10/2024 97.00p 97.50p 97.00p 97.00p 3076
22/10/2024 97.00p 97.00p 97.00p 97.00p 0
21/10/2024 97.00p 97.00p 97.00p 97.00p 0
18/10/2024 97.00p 97.00p 95.00p 97.00p 4030
17/10/2024 96.50p 98.00p 95.00p 97.00p 72357
16/10/2024 96.50p 96.50p 96.50p 96.50p 0
15/10/2024 96.50p 96.50p 95.00p 96.50p 5446
14/10/2024 96.50p 96.50p 96.50p 96.50p 0
11/10/2024 96.50p 98.00p 95.00p 98.00p 32221
10/10/2024 96.50p 98.00p 96.50p 98.00p 28000
09/10/2024 96.50p 96.50p 95.00p 96.50p 2700
08/10/2024 96.00p 97.00p 96.00p 96.50p 0
07/10/2024 96.00p 96.00p 95.50p 96.00p 20000
04/10/2024 96.50p 98.00p 94.00p 98.00p 52171
03/10/2024 96.50p 98.00p 95.00p 98.00p 11131
02/10/2024 97.50p 97.50p 96.00p 96.50p 17383
01/10/2024 97.50p 97.50p 96.40p 97.50p 1342
30/09/2024 97.50p 98.00p 97.50p 97.50p 3209
27/09/2024 97.50p 97.50p 97.50p 97.50p 0
26/09/2024 97.50p 97.50p 97.50p 97.50p 0
25/09/2024 98.50p 98.50p 97.00p 97.50p 5000
24/09/2024 99.50p 99.50p 98.00p 98.50p 14000
23/09/2024 99.50p 99.50p 98.00p 99.50p 3953
20/09/2024 99.50p 99.50p 99.50p 99.50p 0
19/09/2024 99.50p 99.50p 99.50p 99.50p 0
18/09/2024 99.50p 99.50p 99.50p 99.50p 0
17/09/2024 99.50p 99.50p 99.50p 99.50p 0
16/09/2024 100.50p 100.50p 98.00p 99.50p 6349
13/09/2024 100.50p 100.50p 99.00p 100.50p 5266
12/09/2024 100.50p 100.50p 100.50p 100.50p 0
11/09/2024 100.50p 100.50p 99.00p 100.50p 17
10/09/2024 100.50p 100.50p 99.00p 99.00p 16750
09/09/2024 100.50p 100.50p 99.00p 100.50p 37407
06/09/2024 100.50p 100.50p 99.00p 99.00p 5000
05/09/2024 100.50p 100.50p 99.00p 99.00p 2177
04/09/2024 101.00p 101.00p 100.50p 100.50p 0
03/09/2024 101.00p 101.00p 99.00p 101.00p 7535
02/09/2024 101.00p 101.00p 99.00p 101.00p 5667
30/08/2024 101.00p 101.00p 99.25p 101.00p 15000
29/08/2024 101.00p 101.00p 99.00p 101.00p 15000
28/08/2024 101.00p 101.00p 99.00p 101.00p 5001
27/08/2024 101.00p 101.00p 101.00p 101.00p 0
23/08/2024 101.00p 101.00p 99.00p 101.00p 2999
22/08/2024 101.00p 101.00p 99.65p 101.00p 3363
21/08/2024 101.00p 101.00p 99.00p 101.00p 14720
20/08/2024 101.00p 101.00p 99.00p 101.00p 14000
19/08/2024 101.00p 101.00p 101.00p 101.00p 0
16/08/2024 101.00p 101.00p 101.00p 101.00p 0
15/08/2024 101.00p 101.00p 101.00p 101.00p 0
14/08/2024 101.00p 101.00p 101.00p 101.00p 0
13/08/2024 101.00p 101.00p 101.00p 101.00p 0
12/08/2024 101.00p 101.00p 101.00p 101.00p 0
09/08/2024 101.00p 101.00p 99.00p 101.00p 100035
08/08/2024 99.50p 101.50p 99.50p 101.00p 0
07/08/2024 101.00p 101.00p 101.00p 101.00p 0
06/08/2024 101.00p 101.00p 99.00p 101.00p 5000
05/08/2024 101.00p 101.00p 99.00p 101.00p 5412
02/08/2024 101.00p 102.00p 99.00p 101.00p 19980
01/08/2024 101.00p 101.00p 99.00p 101.00p 13600
31/07/2024 101.00p 101.00p 99.00p 101.00p 17379
30/07/2024 101.00p 101.00p 101.00p 101.00p 12000
29/07/2024 101.00p 101.00p 99.00p 101.00p 2227
26/07/2024 101.00p 101.00p 99.50p 101.00p 23000
25/07/2024 101.00p 101.00p 101.00p 101.00p 0
24/07/2024 101.00p 101.00p 101.00p 101.00p 11000
23/07/2024 101.00p 101.00p 99.00p 101.00p 22833
22/07/2024 101.00p 101.00p 101.00p 101.00p 2305
19/07/2024 102.00p 103.00p 99.00p 101.00p 8294
18/07/2024 102.00p 102.67p 102.00p 102.00p 0
17/07/2024 102.00p 102.50p 100.00p 102.00p 10418
16/07/2024 97.50p 102.00p 97.50p 102.00p 32388
15/07/2024 97.50p 98.19p 97.50p 97.50p 20000
12/07/2024 98.50p 99.00p 96.00p 97.50p 21088
11/07/2024 97.50p 99.19p 96.50p 98.50p 3167
10/07/2024 97.50p 99.00p 96.00p 97.50p 5002
09/07/2024 98.50p 99.00p 96.00p 97.50p 21474
08/07/2024 99.50p 100.00p 97.00p 98.50p 19400
05/07/2024 93.50p 100.00p 92.00p 99.50p 218519

*Close Price adjusted for both dividends and splits