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
11/07/2022 84.00p 84.00p 84.00p 84.00p 0
08/07/2022 84.00p 84.00p 84.00p 84.00p 0
07/07/2022 84.00p 84.00p 84.00p 84.00p 0
06/07/2022 84.00p 84.00p 84.00p 84.00p 0
05/07/2022 84.00p 84.00p 84.00p 84.00p 0
04/07/2022 84.00p 84.00p 83.00p 84.00p 15000
01/07/2022 87.50p 87.50p 75.00p 84.00p 19150
30/06/2022 87.50p 87.50p 87.50p 87.50p 0
29/06/2022 87.50p 87.50p 87.50p 87.50p 0
28/06/2022 87.50p 87.50p 87.50p 87.50p 0
27/06/2022 87.50p 87.50p 87.50p 87.50p 0
24/06/2022 87.50p 87.50p 87.50p 87.50p 0
23/06/2022 87.50p 87.50p 87.50p 87.50p 0
22/06/2022 88.50p 88.50p 87.50p 87.50p 0
21/06/2022 88.50p 88.50p 88.50p 88.50p 0
20/06/2022 88.50p 91.00p 88.50p 88.50p 42
17/06/2022 88.50p 88.50p 88.50p 88.50p 0
16/06/2022 88.50p 88.50p 88.50p 88.50p 0
15/06/2022 88.50p 89.00p 88.50p 88.50p 2247
14/06/2022 90.00p 92.00p 84.00p 92.00p 25002
13/06/2022 90.00p 90.00p 90.00p 90.00p 0
10/06/2022 90.00p 91.00p 90.00p 90.00p 4285
09/06/2022 90.00p 91.00p 90.00p 90.00p 2186
08/06/2022 90.00p 90.00p 90.00p 90.00p 0
07/06/2022 90.00p 90.00p 90.00p 90.00p 0
06/06/2022 90.00p 90.00p 90.00p 90.00p 0
01/06/2022 90.00p 90.00p 90.00p 90.00p 0
31/05/2022 90.50p 91.00p 88.00p 90.00p 2646
27/05/2022 90.50p 90.50p 90.50p 90.50p 0
26/05/2022 90.50p 90.50p 90.50p 90.50p 0
25/05/2022 90.50p 90.50p 90.50p 90.50p 0
24/05/2022 92.50p 92.50p 90.00p 90.50p 5000
23/05/2022 92.50p 92.50p 92.50p 92.50p 0
20/05/2022 96.00p 92.50p 92.50p 92.50p 0
19/05/2022 93.50p 93.50p 90.00p 92.50p 12500
18/05/2022 95.50p 95.50p 93.50p 93.50p 354
17/05/2022 95.50p 95.50p 95.50p 95.50p 0
16/05/2022 95.50p 95.50p 95.50p 95.50p 0
13/05/2022 95.50p 95.50p 95.50p 95.50p 0
12/05/2022 95.50p 95.50p 95.50p 95.50p 0
11/05/2022 95.50p 95.50p 95.50p 95.50p 0
10/05/2022 95.50p 95.50p 95.50p 95.50p 0
09/05/2022 95.50p 95.50p 95.50p 95.50p 0
06/05/2022 95.50p 95.50p 95.50p 95.50p 0
05/05/2022 95.50p 95.50p 95.50p 95.50p 0
04/05/2022 95.50p 95.50p 95.50p 95.50p 0
03/05/2022 95.50p 95.50p 95.50p 95.50p 0
29/04/2022 95.50p 95.50p 95.50p 95.50p 0
28/04/2022 95.50p 95.50p 95.50p 95.50p 0
27/04/2022 95.50p 96.00p 95.50p 95.50p 1000
26/04/2022 95.50p 95.50p 95.50p 95.50p 0
25/04/2022 95.50p 95.50p 95.50p 95.50p 0
22/04/2022 95.50p 95.50p 95.50p 95.50p 0
21/04/2022 95.50p 98.00p 95.50p 95.50p 2
20/04/2022 95.50p 95.50p 95.50p 95.50p 0
19/04/2022 95.50p 95.50p 95.50p 95.50p 0
14/04/2022 95.50p 95.50p 95.50p 95.50p 0
13/04/2022 95.50p 95.50p 95.50p 95.50p 0
12/04/2022 95.50p 95.50p 95.50p 95.50p 0
11/04/2022 95.50p 95.50p 95.50p 95.50p 0
08/04/2022 95.50p 96.50p 91.00p 95.50p 16350
07/04/2022 95.50p 95.50p 95.50p 95.50p 0
06/04/2022 95.50p 95.50p 95.50p 95.50p 0
05/04/2022 95.50p 96.80p 95.50p 95.50p 6000
04/04/2022 95.50p 95.50p 92.00p 95.50p 7210
01/04/2022 95.50p 96.80p 95.50p 95.50p 4000
31/03/2022 95.50p 95.50p 95.50p 95.50p 0
30/03/2022 95.50p 95.50p 95.50p 95.50p 0
29/03/2022 95.50p 95.50p 95.50p 95.50p 0
28/03/2022 95.50p 95.50p 95.50p 95.50p 0
25/03/2022 95.50p 98.00p 95.50p 95.50p 108
24/03/2022 95.50p 95.50p 95.50p 95.50p 0
23/03/2022 96.00p 96.00p 95.50p 95.50p 0
22/03/2022 96.00p 96.00p 96.00p 96.00p 0
21/03/2022 98.50p 98.50p 96.00p 96.00p 7000
18/03/2022 98.50p 98.90p 98.50p 98.50p 1000
17/03/2022 98.50p 98.50p 98.50p 98.50p 0
16/03/2022 98.50p 98.50p 98.50p 98.50p 0
15/03/2022 102.00p 102.00p 98.50p 98.50p 3000
14/03/2022 102.00p 102.00p 102.00p 102.00p 0
11/03/2022 102.00p 102.00p 102.00p 102.00p 0
10/03/2022 102.00p 102.00p 102.00p 102.00p 0
09/03/2022 102.00p 102.00p 102.00p 102.00p 0
08/03/2022 102.00p 102.00p 102.00p 102.00p 0
07/03/2022 102.00p 102.00p 102.00p 102.00p 0
04/03/2022 102.00p 102.00p 102.00p 102.00p 0
03/03/2022 102.00p 102.00p 102.00p 102.00p 0
02/03/2022 102.50p 105.00p 100.00p 102.00p 10001
01/03/2022 102.50p 102.50p 102.50p 102.50p 0
28/02/2022 102.50p 102.50p 100.00p 102.50p 5683808
25/02/2022 105.50p 105.50p 102.50p 102.50p 2000
24/02/2022 105.50p 105.50p 105.50p 105.50p 0
23/02/2022 105.50p 105.50p 105.50p 105.50p 0
22/02/2022 105.50p 105.50p 105.50p 105.50p 0
21/02/2022 105.50p 106.00p 105.50p 105.50p 523
18/02/2022 105.50p 106.00p 105.50p 105.50p 1886
17/02/2022 105.50p 105.50p 105.50p 105.50p 0
16/02/2022 105.50p 105.50p 105.50p 105.50p 0
15/02/2022 105.50p 105.50p 105.50p 105.50p 0
14/02/2022 105.50p 105.50p 105.50p 105.50p 0
11/02/2022 105.50p 105.50p 105.50p 105.50p 0
10/02/2022 105.50p 105.50p 105.50p 105.50p 0
09/02/2022 105.50p 106.00p 105.50p 105.50p 10000
08/02/2022 105.50p 108.00p 105.50p 105.50p 1
07/02/2022 105.50p 105.50p 105.50p 105.50p 0
04/02/2022 105.50p 105.50p 105.50p 105.50p 0
03/02/2022 105.50p 105.50p 105.50p 105.50p 0
02/02/2022 105.50p 105.50p 105.50p 105.50p 0
01/02/2022 105.50p 105.50p 105.50p 105.50p 0
31/01/2022 105.50p 105.50p 105.50p 105.50p 0
28/01/2022 105.50p 105.50p 105.50p 105.50p 0
27/01/2022 105.50p 105.50p 105.50p 105.50p 0
26/01/2022 105.50p 105.50p 105.50p 105.50p 0
25/01/2022 105.50p 106.00p 105.50p 105.50p 943
24/01/2022 105.50p 105.50p 105.50p 105.50p 0
21/01/2022 105.50p 105.50p 105.50p 105.50p 0
20/01/2022 105.50p 106.00p 105.50p 105.50p 4707
19/01/2022 105.50p 105.50p 105.50p 105.50p 0
18/01/2022 105.50p 105.50p 105.50p 105.50p 0
17/01/2022 105.50p 106.00p 105.50p 105.50p 9358
14/01/2022 105.50p 105.50p 105.50p 105.50p 0
13/01/2022 105.50p 105.50p 105.50p 105.50p 0
12/01/2022 105.50p 105.50p 105.50p 105.50p 0
10/01/2022 105.50p 105.50p 102.00p 105.50p 30000
07/01/2022 105.50p 105.50p 105.50p 105.50p 0
06/01/2022 105.50p 106.62p 105.50p 105.50p 10000
05/01/2022 105.50p 105.50p 105.50p 105.50p 0
04/01/2022 105.50p 105.50p 105.50p 105.50p 0
03/01/2022 105.50p 105.50p 105.50p 105.50p 0
31/12/2021 105.50p 105.50p 105.50p 105.50p 0
30/12/2021 104.00p 105.50p 104.00p 105.50p 0
29/12/2021 105.50p 105.50p 105.50p 105.50p 0
28/12/2021 105.50p 105.50p 105.50p 105.50p 0
27/12/2021 105.50p 105.50p 105.50p 105.50p 0
24/12/2021 105.50p 105.50p 105.50p 105.50p 0
23/12/2021 105.50p 105.50p 105.50p 105.50p 0
22/12/2021 105.50p 105.50p 105.50p 105.50p 0
21/12/2021 105.50p 105.50p 105.50p 105.50p 57000
20/12/2021 105.50p 105.50p 105.50p 105.50p 0
17/12/2021 105.50p 105.50p 105.50p 105.50p 0
16/12/2021 106.00p 106.00p 105.50p 105.50p 0
15/12/2021 106.00p 106.00p 103.51p 106.00p 10000
14/12/2021 106.00p 106.00p 106.00p 106.00p 0
13/12/2021 106.00p 106.00p 106.00p 106.00p 0
10/12/2021 106.00p 106.00p 106.00p 106.00p 0
09/12/2021 106.00p 106.00p 103.00p 106.00p 7434
08/12/2021 106.00p 106.00p 106.00p 106.00p 0
07/12/2021 106.00p 109.00p 106.00p 106.00p 423
06/12/2021 106.00p 106.00p 106.00p 106.00p 0
03/12/2021 106.00p 106.00p 106.00p 106.00p 0
02/12/2021 106.00p 106.00p 106.00p 106.00p 0
01/12/2021 106.00p 106.00p 106.00p 106.00p 0
30/11/2021 106.00p 106.00p 106.00p 106.00p 0
29/11/2021 106.00p 106.00p 106.00p 106.00p 0
26/11/2021 106.00p 106.00p 106.00p 106.00p 0
25/11/2021 106.00p 106.00p 106.00p 106.00p 0
24/11/2021 106.00p 108.00p 106.00p 106.00p 0
23/11/2021 106.00p 109.00p 106.00p 108.00p 1003
22/11/2021 106.00p 108.90p 106.00p 106.00p 910
19/11/2021 106.00p 108.90p 106.00p 108.00p 46885
18/11/2021 106.00p 108.00p 106.00p 108.00p 1000
17/11/2021 106.00p 108.00p 106.00p 108.00p 1000
16/11/2021 106.00p 108.00p 105.50p 108.00p 36259
15/11/2021 106.00p 109.00p 106.00p 109.00p 1000
12/11/2021 106.00p 109.00p 106.00p 106.00p 0
11/11/2021 106.00p 109.00p 106.00p 109.00p 1443
10/11/2021 106.50p 106.50p 106.00p 106.50p 5577
09/11/2021 106.50p 109.00p 106.00p 109.00p 23825
08/11/2021 106.50p 109.00p 106.50p 106.50p 0
05/11/2021 106.00p 109.00p 105.50p 109.00p 44432
04/11/2021 105.50p 110.00p 105.50p 110.00p 1000
03/11/2021 105.50p 108.00p 105.50p 108.00p 1000
02/11/2021 105.50p 105.50p 105.50p 105.50p 0
01/11/2021 105.50p 108.00p 105.50p 105.50p 0
29/10/2021 105.50p 108.00p 105.50p 108.00p 1000
28/10/2021 105.50p 108.00p 105.50p 105.50p 1004
27/10/2021 105.50p 108.00p 105.50p 108.00p 14989
26/10/2021 105.50p 108.00p 105.50p 108.00p 1000
25/10/2021 105.50p 108.00p 105.50p 108.00p 1200
22/10/2021 105.50p 108.00p 105.50p 108.00p 1000
21/10/2021 105.50p 108.00p 105.50p 105.50p 1000
20/10/2021 105.50p 105.50p 105.50p 105.50p 0
19/10/2021 105.50p 105.50p 103.55p 105.50p 13750
18/10/2021 103.50p 108.00p 100.00p 108.00p 381800

*Close Price adjusted for both dividends and splits