Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Castelnau Group Limited (CGL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 77.50p | 77.50p | 74.50p | 77.50p | 10002 |
| 08/02/2024 | 76.00p | 78.00p | 76.00p | 77.50p | 0 |
| 07/02/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/02/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/02/2024 | 76.50p | 79.00p | 76.50p | 77.50p | 69000 |
| 02/02/2024 | 76.50p | 76.50p | 76.00p | 76.50p | 23467 |
| 01/02/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
| 31/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
| 30/01/2024 | 76.50p | 77.23p | 76.50p | 76.50p | 5334 |
| 29/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
| 26/01/2024 | 76.50p | 77.23p | 76.50p | 76.50p | 10000 |
| 25/01/2024 | 76.50p | 77.00p | 76.00p | 76.50p | 0 |
| 24/01/2024 | 75.50p | 76.50p | 75.50p | 76.00p | 20000 |
| 23/01/2024 | 76.50p | 77.00p | 75.50p | 75.50p | 0 |
| 22/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 40000 |
| 19/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 30000 |
| 18/01/2024 | 76.50p | 78.00p | 76.50p | 76.50p | 25000 |
| 17/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
| 16/01/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 12018 |
| 15/01/2024 | 74.00p | 77.00p | 74.00p | 76.50p | 0 |
| 12/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 21535 |
| 11/01/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 15450 |
| 10/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/01/2024 | 75.50p | 75.90p | 75.00p | 75.50p | 10786 |
| 04/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/12/2023 | 76.50p | 76.50p | 75.50p | 75.50p | 0 |
| 28/12/2023 | 72.00p | 75.50p | 72.00p | 75.50p | 78706 |
| 27/12/2023 | 76.50p | 76.50p | 75.00p | 75.00p | 6000 |
| 22/12/2023 | 75.50p | 75.50p | 75.40p | 75.50p | 5334 |
| 21/12/2023 | 75.00p | 75.50p | 75.00p | 75.50p | 0 |
| 20/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/12/2023 | 75.00p | 75.00p | 74.44p | 75.00p | 16667 |
| 15/12/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 422 |
| 14/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/12/2023 | 72.00p | 75.00p | 72.00p | 75.00p | 0 |
| 08/12/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
| 07/12/2023 | 72.00p | 76.00p | 72.00p | 76.00p | 4 |
| 06/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 4500 |
| 04/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2023 | 75.50p | 75.50p | 74.50p | 75.00p | 10300 |
| 27/11/2023 | 77.00p | 77.00p | 75.00p | 75.50p | 0 |
| 24/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/11/2023 | 77.00p | 77.00p | 76.00p | 77.00p | 1495 |
| 22/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/11/2023 | 75.00p | 77.00p | 75.00p | 77.00p | 5000 |
| 16/11/2023 | 75.00p | 75.00p | 74.50p | 74.50p | 314 |
| 15/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/11/2023 | 77.50p | 77.50p | 76.00p | 77.50p | 279 |
| 13/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/11/2023 | 78.00p | 78.67p | 77.50p | 77.50p | 0 |
| 08/11/2023 | 77.00p | 79.00p | 76.25p | 78.00p | 45555 |
| 07/11/2023 | 74.00p | 77.00p | 74.00p | 77.00p | 3000 |
| 06/11/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/11/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/11/2023 | 74.50p | 74.50p | 73.20p | 74.00p | 5150 |
| 01/11/2023 | 72.50p | 75.50p | 71.53p | 74.50p | 33128 |
| 31/10/2023 | 72.50p | 74.00p | 72.00p | 72.50p | 30847 |
| 30/10/2023 | 72.50p | 74.00p | 72.50p | 74.00p | 12 |
| 27/10/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/10/2023 | 72.00p | 72.50p | 72.00p | 72.50p | 0 |
| 25/10/2023 | 71.00p | 73.00p | 71.00p | 72.00p | 30451 |
| 24/10/2023 | 71.00p | 71.50p | 71.00p | 71.00p | 22 |
| 23/10/2023 | 71.00p | 71.55p | 71.00p | 71.00p | 27776 |
| 20/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 19/10/2023 | 71.00p | 71.00p | 70.00p | 71.00p | 0 |
| 18/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 17/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 16/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 13/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 12/10/2023 | 71.50p | 71.50p | 71.00p | 71.00p | 20600 |
| 11/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
| 10/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
| 09/10/2023 | 74.00p | 74.00p | 71.50p | 71.50p | 1496 |
| 06/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
| 05/10/2023 | 70.50p | 73.00p | 70.50p | 71.50p | 33900 |
| 04/10/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/10/2023 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
| 02/10/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/09/2023 | 71.50p | 73.00p | 71.50p | 71.50p | 31600 |
| 28/09/2023 | 71.50p | 72.33p | 71.50p | 71.50p | 300 |
| 27/09/2023 | 71.50p | 72.00p | 71.50p | 71.50p | 347 |
| 26/09/2023 | 70.50p | 71.95p | 70.50p | 71.50p | 7000 |
| 25/09/2023 | 70.50p | 70.50p | 69.00p | 70.50p | 7 |
| 22/09/2023 | 70.50p | 70.50p | 69.00p | 70.50p | 14937 |
| 21/09/2023 | 70.50p | 70.50p | 69.13p | 70.50p | 24738 |
| 20/09/2023 | 70.00p | 72.00p | 69.10p | 70.50p | 13119 |
| 19/09/2023 | 70.00p | 70.00p | 69.00p | 70.00p | 14828 |
| 18/09/2023 | 72.00p | 72.00p | 70.25p | 71.00p | 20191 |
| 15/09/2023 | 72.00p | 73.97p | 72.00p | 72.00p | 27023 |
| 14/09/2023 | 72.50p | 73.00p | 71.00p | 72.00p | 43098 |
| 13/09/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 6479 |
| 12/09/2023 | 72.50p | 74.00p | 70.10p | 72.50p | 6151 |
| 11/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 20600 |
| 08/09/2023 | 72.00p | 72.50p | 71.00p | 72.50p | 35000 |
| 07/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 3000 |
| 05/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 11000 |
| 04/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/09/2023 | 71.50p | 72.50p | 71.50p | 72.50p | 0 |
| 31/08/2023 | 72.00p | 72.90p | 68.50p | 71.50p | 62068 |
| 30/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 29/08/2023 | 72.00p | 72.00p | 70.00p | 70.00p | 20001 |
| 25/08/2023 | 72.00p | 72.00p | 70.00p | 70.00p | 56500 |
| 24/08/2023 | 73.50p | 73.50p | 72.50p | 72.50p | 54000 |
| 23/08/2023 | 73.50p | 73.50p | 73.00p | 73.00p | 5999 |
| 22/08/2023 | 73.50p | 73.50p | 70.00p | 73.50p | 55449 |
| 21/08/2023 | 73.50p | 73.50p | 73.40p | 73.50p | 23000 |
| 18/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 52000 |
| 17/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 29500 |
| 15/08/2023 | 73.50p | 73.50p | 73.44p | 73.50p | 4732 |
| 14/08/2023 | 72.00p | 74.00p | 72.00p | 73.50p | 0 |
| 11/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 28600 |
| 09/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/08/2023 | 73.50p | 73.50p | 73.00p | 73.50p | 5000 |
| 07/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 6152 |
| 04/08/2023 | 74.50p | 76.00p | 74.50p | 76.00p | 13015 |
| 03/08/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/08/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 3373 |
| 01/08/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
| 31/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 1943 |
| 28/07/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
| 27/07/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2023 | 72.00p | 74.50p | 72.00p | 74.50p | 25573 |
| 25/07/2023 | 74.00p | 74.50p | 73.90p | 74.50p | 2016 |
| 24/07/2023 | 74.00p | 74.00p | 73.00p | 74.00p | 31000 |
| 21/07/2023 | 74.50p | 74.50p | 73.00p | 74.00p | 2186 |
| 20/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 2346 |
| 19/07/2023 | 74.50p | 74.50p | 72.50p | 72.50p | 1 |
| 18/07/2023 | 75.00p | 75.00p | 72.00p | 74.50p | 25000 |
| 17/07/2023 | 75.00p | 75.00p | 72.50p | 72.50p | 6 |
| 14/07/2023 | 75.00p | 75.67p | 75.00p | 75.00p | 0 |
| 13/07/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
| 12/07/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12933 |
| 11/07/2023 | 73.00p | 75.67p | 74.00p | 75.00p | 0 |
| 10/07/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 6756 |
| 07/07/2023 | 75.50p | 76.00p | 74.00p | 74.00p | 39876 |
| 06/07/2023 | 77.50p | 77.50p | 74.00p | 75.50p | 3000 |
| 05/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 3000 |
| 04/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 15000 |
| 03/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 1561 |
| 30/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/06/2023 | 75.00p | 75.50p | 74.00p | 75.50p | 57 |
| 27/06/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13200 |
| 26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10381 |
| 22/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 5442 |
| 21/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/06/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 511 |
| 16/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 16 |
| 15/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 6717 |
| 14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 3922 |
| 12/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1723 |
| 09/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2647 |
| 08/06/2023 | 75.00p | 75.00p | 73.50p | 75.00p | 13500 |
| 07/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10999 |
| 02/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1347 |
| 01/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 1467 |
| 31/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 13318 |
| 26/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2200 |
| 25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 8 |
| 23/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 12000 |
| 19/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10959 |
| 17/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1346 |
| 15/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7676147 |
| 10/05/2023 | 75.00p | 75.02p | 75.00p | 75.00p | 28500 |
| 09/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 20000 |
| 05/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/05/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 10510 |
| 03/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7210 |
| 28/04/2023 | 75.00p | 75.00p | 74.00p | 74.00p | 76759 |
| 27/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 7500 |
*Close Price adjusted for both dividends and splits