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 |
|---|---|---|---|---|---|
| 26/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 72500 |
| 25/04/2023 | 75.00p | 75.00p | 73.00p | 73.00p | 87500 |
| 24/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 75131 |
| 21/04/2023 | 75.00p | 75.00p | 72.00p | 75.00p | 11696 |
| 20/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 20000 |
| 18/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12500 |
| 14/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 46103 |
| 12/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/04/2023 | 73.00p | 77.00p | 73.00p | 75.00p | 0 |
| 05/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 37085 |
| 31/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 250000 |
| 29/03/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13409 |
| 28/03/2023 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
| 27/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/03/2023 | 76.00p | 76.00p | 71.00p | 76.00p | 66200 |
| 22/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/03/2023 | 77.00p | 77.00p | 76.00p | 76.00p | 0 |
| 15/03/2023 | 76.00p | 79.00p | 76.00p | 76.00p | 2 |
| 14/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 10000 |
| 13/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 659 |
| 10/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 12500 |
| 09/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 35384 |
| 08/03/2023 | 76.50p | 76.50p | 72.50p | 76.50p | 120450 |
| 07/03/2023 | 76.50p | 76.50p | 70.50p | 73.00p | 36313 |
| 06/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/03/2023 | 76.50p | 76.50p | 75.50p | 76.50p | 1970 |
| 01/03/2023 | 76.50p | 76.50p | 73.00p | 76.50p | 8240 |
| 28/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 5000 |
| 27/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/02/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 50000 |
| 22/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/02/2023 | 76.50p | 76.50p | 75.95p | 76.50p | 1316 |
| 17/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/02/2023 | 76.50p | 76.50p | 75.98p | 76.50p | 6500 |
| 08/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/02/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 0 |
| 03/02/2023 | 76.50p | 76.80p | 76.50p | 76.50p | 10726 |
| 02/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/02/2023 | 76.50p | 76.90p | 76.50p | 76.50p | 57000 |
| 31/01/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 70000 |
| 30/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/01/2023 | 76.50p | 77.00p | 75.00p | 76.50p | 55000 |
| 25/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/01/2023 | 76.50p | 77.00p | 74.90p | 76.50p | 50381 |
| 23/01/2023 | 76.50p | 76.50p | 74.50p | 76.50p | 9400 |
| 20/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/01/2023 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 18/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/01/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 17250 |
| 13/01/2023 | 78.00p | 78.00p | 72.00p | 76.50p | 9600 |
| 12/01/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/01/2023 | 78.00p | 78.00p | 71.00p | 78.00p | 30216 |
| 10/01/2023 | 78.00p | 78.00p | 73.00p | 73.00p | 20000 |
| 09/01/2023 | 78.00p | 78.00p | 73.50p | 73.50p | 35000 |
| 06/01/2023 | 78.00p | 78.00p | 75.00p | 78.00p | 10500 |
| 05/01/2023 | 74.00p | 78.00p | 70.00p | 78.00p | 168847 |
| 04/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 03/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 30/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 29/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 28/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 23/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 22/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 21/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 20/12/2022 | 68.00p | 69.75p | 68.00p | 69.00p | 0 |
| 19/12/2022 | 69.00p | 72.00p | 68.00p | 68.00p | 32 |
| 16/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 15/12/2022 | 72.00p | 72.00p | 68.00p | 69.00p | 5000 |
| 14/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 13/12/2022 | 72.00p | 72.00p | 67.00p | 72.00p | 10000 |
| 12/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/12/2022 | 72.00p | 72.00p | 68.00p | 72.00p | 5000 |
| 07/12/2022 | 73.00p | 73.75p | 71.08p | 72.00p | 0 |
| 06/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 05/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 02/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 01/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 30/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 29/11/2022 | 73.00p | 73.00p | 72.00p | 73.00p | 15000 |
| 28/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 25/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 24/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 23/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 22/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 21/11/2022 | 72.00p | 73.75p | 73.00p | 73.00p | 0 |
| 18/11/2022 | 73.00p | 73.75p | 70.50p | 73.00p | 0 |
| 17/11/2022 | 75.00p | 75.00p | 70.00p | 70.50p | 15300 |
| 16/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 15/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 14/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 12999 |
| 11/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 15000 |
| 10/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 09/11/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
| 08/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 07/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 04/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 03/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 02/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 01/11/2022 | 77.00p | 77.10p | 74.00p | 75.00p | 44200 |
| 31/10/2022 | 78.50p | 78.50p | 75.00p | 77.00p | 5000 |
| 28/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 27/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 26/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 25/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 24/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 21/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 20/10/2022 | 78.50p | 78.50p | 78.00p | 78.50p | 7352 |
| 19/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 18/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 17/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 14/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 13/10/2022 | 78.00p | 78.50p | 77.63p | 78.50p | 0 |
| 12/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 11/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 10/10/2022 | 80.50p | 81.12p | 77.63p | 78.50p | 0 |
| 07/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 05/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 04/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 03/10/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 30/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 28/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 27/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 26/09/2022 | 80.50p | 81.00p | 80.50p | 80.50p | 7001 |
| 23/09/2022 | 80.50p | 80.50p | 79.00p | 80.50p | 0 |
| 22/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 21/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 16/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 15/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 14/09/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 13/09/2022 | 83.00p | 83.00p | 80.50p | 80.50p | 0 |
| 12/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 09/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 08/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 07/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 06/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 05/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 02/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 01/09/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 31/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 30/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 26/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 25/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 24/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 23/08/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/08/2022 | 84.00p | 84.00p | 80.00p | 83.00p | 1000 |
| 19/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 05/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/08/2022 | 84.00p | 84.00p | 80.00p | 84.00p | 3950 |
| 02/08/2022 | 84.00p | 84.00p | 80.00p | 84.00p | 610 |
| 01/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/07/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 1192 |
| 12/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
*Close Price adjusted for both dividends and splits