CSF Group (CSFG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CSF Group

Date Open High Low Close* Volume
21/12/2011 61.50p 63.00p 61.50p 61.50p 0
20/12/2011 63.00p 63.00p 61.50p 61.50p 0
19/12/2011 63.00p 63.00p 62.00p 63.00p 16000
16/12/2011 63.00p 63.00p 62.00p 63.00p 0
15/12/2011 62.50p 63.00p 62.00p 63.00p 17182
14/12/2011 63.00p 63.50p 62.00p 62.50p 0
13/12/2011 63.50p 63.50p 62.00p 63.00p 39500
12/12/2011 65.00p 65.00p 62.25p 63.50p 29592
09/12/2011 65.00p 66.00p 64.50p 65.00p 38454
08/12/2011 65.00p 65.90p 65.00p 65.00p 10000
07/12/2011 65.00p 65.00p 64.10p 65.00p 0
06/12/2011 64.50p 65.00p 64.10p 65.00p 26880
05/12/2011 66.50p 66.50p 64.02p 64.50p 47061
02/12/2011 65.50p 66.00p 65.00p 65.50p 8569
01/12/2011 65.50p 66.00p 65.05p 65.50p 104411
30/11/2011 66.00p 66.00p 65.22p 65.50p 15841
29/11/2011 68.00p 68.48p 65.27p 66.00p 74014
28/11/2011 68.00p 69.50p 68.00p 68.00p 7860
25/11/2011 67.00p 67.72p 66.02p 67.00p 30728
24/11/2011 67.00p 68.00p 66.00p 67.00p 145898
23/11/2011 67.00p 67.98p 66.50p 66.50p 28101
22/11/2011 65.00p 67.97p 65.00p 67.00p 31449
21/11/2011 65.00p 65.98p 64.50p 65.00p 10780
18/11/2011 65.50p 65.50p 64.02p 65.00p 6312
17/11/2011 66.50p 66.50p 65.40p 65.50p 14165
16/11/2011 66.50p 67.50p 65.00p 66.50p 238882
15/11/2011 66.75p 66.75p 66.50p 66.50p 5000
14/11/2011 66.75p 67.00p 66.75p 66.75p 20000
11/11/2011 66.75p 66.75p 66.25p 66.75p 2500
10/11/2011 66.75p 67.80p 66.75p 66.75p 0
09/11/2011 66.75p 67.80p 66.75p 66.75p 2250
08/11/2011 67.00p 67.00p 66.00p 66.75p 52970
07/11/2011 66.00p 67.00p 66.00p 67.00p 20000
04/11/2011 65.50p 67.00p 65.50p 66.00p 20000
03/11/2011 66.00p 66.00p 65.50p 65.50p 5000
02/11/2011 65.50p 65.50p 64.50p 65.50p 275000
01/11/2011 66.00p 66.98p 64.50p 65.50p 0
31/10/2011 64.50p 66.98p 64.50p 66.00p 25045
28/10/2011 60.00p 64.96p 60.00p 64.50p 49730
27/10/2011 60.00p 61.20p 60.00p 60.00p 1994
26/10/2011 60.00p 60.00p 59.00p 60.00p 6171
25/10/2011 60.00p 60.00p 60.00p 60.00p 5000
24/10/2011 60.00p 60.00p 58.12p 60.00p 0
21/10/2011 60.00p 60.00p 58.12p 60.00p 0
20/10/2011 59.00p 60.00p 58.12p 60.00p 112961
19/10/2011 59.50p 59.50p 58.55p 59.00p 12500
18/10/2011 61.50p 61.50p 59.50p 59.50p 50000
17/10/2011 61.50p 62.07p 60.36p 61.50p 0
14/10/2011 61.50p 62.07p 60.36p 61.50p 1800
13/10/2011 61.50p 61.50p 60.00p 61.50p 1500000
12/10/2011 61.50p 61.50p 60.12p 61.50p 0
11/10/2011 61.50p 61.50p 60.12p 61.50p 175000
10/10/2011 61.50p 61.50p 61.35p 61.50p 63800
07/10/2011 61.50p 61.50p 60.00p 61.00p 60536
06/10/2011 56.88p 60.70p 56.88p 60.00p 169507
05/10/2011 55.75p 56.88p 55.50p 56.88p 532045
04/10/2011 56.25p 56.25p 55.50p 55.75p 10000
03/10/2011 56.25p 56.43p 56.00p 56.25p 11749
30/09/2011 61.50p 61.50p 55.00p 56.25p 128234
29/09/2011 61.50p 62.10p 61.50p 61.50p 1009
28/09/2011 63.50p 63.50p 61.00p 61.50p 7146
27/09/2011 64.50p 64.50p 63.00p 64.00p 3590196
26/09/2011 66.00p 66.00p 63.00p 64.50p 4219
23/09/2011 66.00p 66.00p 64.50p 66.00p 3212
22/09/2011 66.00p 66.20p 66.00p 66.00p 0
21/09/2011 66.00p 66.20p 66.00p 66.00p 0
20/09/2011 66.00p 66.20p 66.00p 66.00p 19617
19/09/2011 68.00p 68.00p 63.00p 66.00p 49886
16/09/2011 68.50p 68.50p 65.52p 68.00p 25981
15/09/2011 68.50p 68.50p 67.03p 68.50p 8537
14/09/2011 68.50p 68.50p 67.30p 68.50p 1451
13/09/2011 68.50p 68.86p 67.00p 68.50p 58200
12/09/2011 69.00p 70.00p 68.50p 68.50p 0
09/09/2011 69.00p 70.00p 69.00p 69.00p 3101
08/09/2011 69.00p 71.00p 69.00p 69.00p 14255
07/09/2011 69.00p 70.00p 67.00p 69.00p 53000
06/09/2011 68.50p 69.40p 68.00p 69.00p 12000
05/09/2011 68.50p 68.50p 67.60p 68.50p 0
02/09/2011 68.50p 68.50p 67.60p 68.50p 86700
01/09/2011 68.50p 69.00p 67.00p 68.50p 0
31/08/2011 68.50p 69.00p 67.00p 68.50p 0
30/08/2011 67.00p 69.00p 67.00p 68.50p 5857
26/08/2011 68.00p 68.00p 67.00p 67.00p 10000
25/08/2011 68.00p 68.25p 68.00p 68.00p 0
24/08/2011 68.25p 68.25p 68.00p 68.00p 0
23/08/2011 68.00p 68.25p 68.00p 68.25p 100000
22/08/2011 68.00p 68.00p 66.00p 68.00p 0
19/08/2011 67.00p 68.00p 66.00p 68.00p 0
18/08/2011 68.00p 68.00p 66.00p 67.00p 46462
17/08/2011 68.00p 69.70p 68.00p 68.00p 2000
16/08/2011 68.50p 70.75p 68.00p 68.00p 11397
15/08/2011 68.00p 70.70p 68.00p 68.50p 12700
12/08/2011 67.00p 68.75p 67.00p 68.00p 5000
11/08/2011 67.00p 67.80p 66.02p 67.00p 8757
10/08/2011 66.50p 67.00p 65.03p 67.00p 49078
09/08/2011 66.00p 67.00p 63.00p 66.50p 133097
08/08/2011 68.50p 68.50p 66.00p 67.50p 90110
05/08/2011 70.00p 70.00p 68.00p 69.00p 189613
04/08/2011 71.00p 71.00p 69.00p 70.00p 529613
03/08/2011 72.50p 72.50p 70.00p 71.00p 104918
02/08/2011 72.50p 72.68p 70.86p 72.50p 86075
01/08/2011 72.50p 72.50p 72.01p 72.50p 5000
29/07/2011 72.50p 72.68p 72.00p 72.50p 44857
28/07/2011 72.50p 72.75p 69.17p 72.50p 524380
27/07/2011 72.50p 72.50p 69.00p 72.50p 22891150
26/07/2011 73.00p 73.00p 72.00p 72.50p 135336
25/07/2011 73.00p 73.00p 70.00p 73.00p 0
22/07/2011 71.50p 73.00p 70.00p 73.00p 311054
21/07/2011 71.50p 72.19p 70.30p 71.50p 159071
20/07/2011 71.50p 72.10p 70.30p 71.50p 30519
19/07/2011 70.00p 71.25p 69.22p 71.00p 14499
18/07/2011 73.50p 73.50p 68.02p 70.00p 140411
15/07/2011 69.00p 71.50p 67.32p 71.50p 113650
14/07/2011 69.00p 69.50p 68.22p 69.00p 0
13/07/2011 69.50p 69.50p 68.22p 69.00p 11000
12/07/2011 70.50p 70.50p 68.03p 69.50p 6768
11/07/2011 69.00p 70.50p 69.00p 70.50p 18866
08/07/2011 69.00p 69.38p 68.00p 69.00p 0
07/07/2011 69.00p 69.38p 68.20p 69.00p 100856
06/07/2011 69.00p 69.38p 69.00p 69.00p 1727
05/07/2011 69.50p 69.92p 68.00p 69.00p 382782
04/07/2011 70.50p 70.50p 69.20p 69.50p 1600
01/07/2011 63.00p 72.00p 63.00p 70.50p 364304
30/06/2011 60.50p 64.00p 59.30p 63.00p 74779
29/06/2011 60.50p 61.61p 60.50p 60.50p 3500
28/06/2011 60.50p 60.50p 59.55p 60.50p 5000
27/06/2011 60.50p 61.52p 60.50p 60.50p 16501
24/06/2011 60.50p 60.50p 60.50p 60.50p 18440
23/06/2011 60.50p 61.50p 60.36p 60.50p 0
22/06/2011 61.50p 61.50p 60.36p 60.50p 5000
21/06/2011 60.00p 62.57p 60.00p 61.50p 28773
20/06/2011 59.00p 61.36p 59.00p 60.00p 6016
17/06/2011 59.00p 59.00p 57.00p 59.00p 1207095
16/06/2011 61.50p 61.50p 57.00p 59.00p 582400
15/06/2011 62.50p 62.50p 60.00p 61.50p 119599
14/06/2011 62.50p 62.50p 61.03p 62.50p 5000
13/06/2011 62.50p 62.86p 62.50p 62.50p 3000
10/06/2011 63.00p 63.00p 61.03p 62.50p 2631
09/06/2011 63.00p 63.50p 61.50p 63.50p 499137
08/06/2011 62.50p 63.50p 61.00p 62.50p 1082836
07/06/2011 62.50p 63.50p 61.00p 62.50p 16345
06/06/2011 62.50p 63.50p 61.00p 62.50p 98877
03/06/2011 62.50p 62.50p 61.00p 62.50p 26500
02/06/2011 63.00p 64.00p 61.00p 62.50p 757113
01/06/2011 63.50p 63.50p 62.03p 63.00p 322541
31/05/2011 63.50p 64.80p 63.50p 63.50p 51117
27/05/2011 63.50p 64.80p 62.00p 63.50p 67311
26/05/2011 63.50p 64.85p 62.00p 63.50p 90062
25/05/2011 63.50p 64.95p 62.00p 63.50p 112766
24/05/2011 63.50p 64.97p 63.05p 63.50p 45981
23/05/2011 63.50p 64.97p 62.00p 63.50p 107441
20/05/2011 63.50p 64.75p 62.00p 63.50p 105000
19/05/2011 63.50p 64.50p 62.50p 63.50p 187320
18/05/2011 63.50p 64.55p 63.50p 63.50p 5830
17/05/2011 63.50p 64.80p 62.60p 63.50p 7425
16/05/2011 63.50p 64.97p 63.00p 63.50p 69691
13/05/2011 63.50p 64.80p 63.50p 63.50p 5013
12/05/2011 63.50p 63.50p 62.55p 63.50p 0
11/05/2011 63.50p 63.50p 62.55p 63.50p 12500
10/05/2011 64.00p 64.00p 63.00p 63.50p 2000
09/05/2011 65.50p 65.50p 63.03p 64.00p 21451
06/05/2011 66.00p 66.00p 65.25p 65.50p 10000
05/05/2011 66.50p 68.00p 65.75p 66.00p 6933
04/05/2011 67.00p 68.00p 66.50p 66.50p 1568
03/05/2011 67.00p 69.25p 66.50p 67.00p 96803
28/04/2011 66.50p 68.00p 65.30p 67.00p 20205
27/04/2011 66.50p 68.00p 66.50p 66.50p 0
26/04/2011 66.50p 68.00p 66.50p 66.50p 90932
21/04/2011 66.50p 66.50p 65.30p 66.50p 4401
20/04/2011 66.50p 68.00p 65.63p 66.50p 0
19/04/2011 66.50p 68.00p 65.63p 66.50p 0
18/04/2011 66.50p 68.00p 65.63p 66.50p 12872
15/04/2011 67.00p 68.00p 66.50p 66.50p 0
14/04/2011 67.00p 68.00p 67.00p 67.00p 4079
13/04/2011 67.00p 68.50p 67.00p 67.00p 7500
12/04/2011 69.00p 70.00p 68.00p 68.00p 34957
11/04/2011 69.00p 70.00p 68.50p 69.00p 38189
08/04/2011 68.50p 70.00p 67.75p 69.00p 8437
07/04/2011 68.00p 70.00p 68.00p 68.50p 173340
06/04/2011 68.00p 70.00p 68.00p 68.00p 26718
05/04/2011 69.00p 70.88p 68.00p 68.00p 44964
04/04/2011 68.50p 70.97p 66.72p 69.00p 92837
01/04/2011 65.00p 69.97p 65.00p 67.75p 269596
31/03/2011 64.00p 65.32p 63.03p 64.50p 16874
30/03/2011 64.00p 65.12p 64.00p 64.00p 121
29/03/2011 64.00p 65.25p 64.00p 64.00p 9000
28/03/2011 64.00p 67.00p 63.40p 64.00p 206815
25/03/2011 64.00p 65.40p 64.00p 64.00p 10336
24/03/2011 63.00p 67.00p 63.00p 64.00p 21440
23/03/2011 63.50p 63.90p 62.25p 63.00p 457652
22/03/2011 63.00p 65.85p 63.00p 63.50p 37514
21/03/2011 59.00p 65.00p 59.00p 63.00p 18985
18/03/2011 58.50p 59.65p 58.02p 59.00p 11600
17/03/2011 58.50p 59.67p 57.25p 58.50p 10435
16/03/2011 56.00p 58.85p 56.00p 58.50p 56877
15/03/2011 56.00p 56.80p 56.00p 56.00p 32904
14/03/2011 54.00p 56.80p 54.00p 56.00p 112194
11/03/2011 54.50p 55.00p 53.00p 54.00p 155000
10/03/2011 54.00p 55.40p 52.50p 54.50p 224417
09/03/2011 59.00p 58.20p 50.00p 54.00p 539910

*Close Price adjusted for both dividends and splits