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
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
04/07/2024 81.50p 96.00p 81.50p 92.00p 137763
03/07/2024 76.50p 76.50p 75.30p 75.50p 3798
02/07/2024 77.00p 77.00p 76.00p 76.00p 75302
01/07/2024 77.00p 77.00p 76.00p 77.00p 15000
28/06/2024 76.50p 77.00p 76.50p 77.00p 10001
27/06/2024 76.50p 76.50p 76.50p 76.50p 0
26/06/2024 76.50p 76.50p 76.50p 76.50p 0
25/06/2024 76.50p 77.00p 76.50p 76.50p 11023
24/06/2024 76.00p 76.50p 75.50p 76.50p 1569
21/06/2024 76.50p 76.50p 76.50p 76.50p 0
20/06/2024 76.00p 76.50p 76.00p 76.50p 6500
19/06/2024 77.00p 77.00p 76.00p 76.00p 95
18/06/2024 77.00p 77.00p 77.00p 77.00p 0
17/06/2024 77.00p 77.00p 77.00p 77.00p 0
14/06/2024 76.00p 78.00p 76.00p 77.00p 0
13/06/2024 77.00p 77.00p 77.00p 77.00p 0
12/06/2024 77.00p 77.00p 77.00p 77.00p 0
11/06/2024 76.00p 78.00p 76.00p 77.00p 0
10/06/2024 77.00p 78.00p 77.00p 78.00p 2485
07/06/2024 78.50p 78.50p 76.00p 77.00p 29580
06/06/2024 78.50p 79.22p 78.50p 78.50p 2000
05/06/2024 78.50p 78.50p 77.00p 78.50p 395
04/06/2024 78.50p 80.00p 78.50p 78.50p 1
03/06/2024 78.50p 80.00p 78.50p 78.50p 5
31/05/2024 78.50p 79.00p 78.50p 78.50p 0
30/05/2024 78.50p 79.00p 78.50p 78.50p 0
29/05/2024 78.50p 79.00p 78.50p 78.50p 0
28/05/2024 77.50p 78.50p 77.07p 78.50p 14
24/05/2024 78.00p 78.00p 76.00p 77.50p 30000
23/05/2024 78.50p 78.50p 78.50p 78.50p 0
22/05/2024 78.50p 80.00p 78.00p 78.50p 28000
21/05/2024 78.50p 79.90p 78.50p 78.50p 15000
20/05/2024 78.50p 78.50p 78.50p 78.50p 0
17/05/2024 78.50p 78.50p 78.50p 78.50p 0
16/05/2024 78.50p 79.00p 78.50p 79.00p 62513
15/05/2024 78.50p 79.00p 78.50p 79.00p 19021
14/05/2024 78.50p 78.50p 78.50p 78.50p 0
13/05/2024 78.50p 80.00p 78.50p 78.50p 6243
10/05/2024 78.50p 78.50p 78.50p 78.50p 0
09/05/2024 78.50p 78.50p 78.50p 78.50p 0
08/05/2024 78.00p 78.50p 78.00p 78.50p 10000
07/05/2024 78.00p 78.60p 78.00p 78.00p 15264
03/05/2024 78.00p 78.67p 78.00p 78.00p 0
02/05/2024 78.00p 80.00p 78.00p 80.00p 20001
01/05/2024 78.00p 80.00p 78.00p 78.00p 0
30/04/2024 78.00p 80.00p 78.00p 80.00p 68797
29/04/2024 78.00p 80.00p 78.00p 78.00p 15533
26/04/2024 78.00p 80.00p 78.00p 78.00p 357
25/04/2024 76.00p 78.67p 76.00p 78.00p 0
24/04/2024 76.00p 78.67p 76.00p 78.00p 0
23/04/2024 79.00p 79.00p 78.00p 78.00p 23545
22/04/2024 76.00p 79.00p 76.00p 79.00p 14667
19/04/2024 77.00p 80.00p 77.00p 80.00p 50000
18/04/2024 76.00p 79.00p 76.00p 77.00p 155000
17/04/2024 76.00p 77.00p 76.00p 76.00p 26000
16/04/2024 76.00p 78.00p 76.00p 78.00p 19080
15/04/2024 77.00p 77.00p 76.00p 76.00p 0
12/04/2024 77.00p 77.00p 77.00p 77.00p 87
11/04/2024 77.00p 79.00p 77.00p 79.00p 10501
10/04/2024 76.00p 78.00p 76.00p 77.00p 2836
09/04/2024 77.00p 79.00p 77.00p 77.00p 3350
08/04/2024 77.00p 79.00p 77.00p 79.00p 26262
05/04/2024 77.00p 79.00p 77.00p 77.00p 12000
04/04/2024 76.00p 79.00p 74.10p 79.00p 23110
03/04/2024 76.00p 77.00p 74.00p 76.00p 15500
02/04/2024 76.00p 76.00p 74.10p 76.00p 9828
28/03/2024 76.00p 76.00p 74.33p 76.00p 10959
27/03/2024 76.00p 76.00p 74.00p 76.00p 3668
26/03/2024 76.00p 76.00p 76.00p 76.00p 0
25/03/2024 76.00p 76.10p 74.27p 76.00p 1166
22/03/2024 77.50p 77.50p 74.80p 76.00p 13668
21/03/2024 77.50p 77.50p 77.50p 77.50p 10000
20/03/2024 77.50p 78.00p 77.50p 77.50p 4
19/03/2024 77.50p 79.00p 77.00p 78.00p 20002
18/03/2024 77.50p 77.50p 75.00p 77.50p 3000
15/03/2024 79.00p 79.10p 77.50p 77.50p 24632
14/03/2024 79.00p 79.30p 79.00p 79.00p 37626
13/03/2024 76.00p 79.33p 76.00p 79.00p 4500
12/03/2024 79.00p 79.50p 78.00p 79.00p 38666
11/03/2024 79.00p 79.00p 78.00p 79.00p 14000
08/03/2024 76.00p 79.40p 74.50p 79.00p 11916
07/03/2024 78.00p 79.00p 78.00p 78.50p 0
06/03/2024 78.00p 78.67p 76.00p 78.00p 5264
05/03/2024 78.00p 78.00p 77.10p 78.00p 7245
04/03/2024 78.00p 78.67p 78.00p 78.00p 0
01/03/2024 79.00p 79.00p 77.10p 78.00p 1932
29/02/2024 76.00p 79.50p 76.00p 79.00p 27429
28/02/2024 78.50p 78.50p 78.50p 78.50p 6369
27/02/2024 78.50p 79.00p 78.50p 79.00p 5400
26/02/2024 77.00p 80.00p 77.00p 78.50p 30660
23/02/2024 77.00p 78.00p 77.00p 77.00p 33500
22/02/2024 77.00p 79.00p 75.00p 77.00p 33466
21/02/2024 77.00p 77.00p 77.00p 77.00p 0
20/02/2024 77.00p 77.00p 77.00p 77.00p 0
19/02/2024 77.50p 77.50p 77.00p 77.00p 10266
16/02/2024 77.50p 77.50p 77.00p 77.50p 506
15/02/2024 77.50p 77.50p 77.00p 77.50p 3104
14/02/2024 77.50p 77.50p 77.00p 77.50p 2258
13/02/2024 77.50p 77.50p 77.00p 77.50p 337
12/02/2024 77.50p 77.50p 76.00p 77.50p 2299
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

*Close Price adjusted for both dividends and splits