CSF Group (CSFG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2011 61.50p 60.00p 58.00p 59.00p 11236190
07/03/2011 61.50p 61.50p 60.00p 61.50p 16809
04/03/2011 61.50p 62.00p 60.15p 61.50p 478788
03/03/2011 61.00p 61.50p 60.00p 61.50p 3948
02/03/2011 62.50p 61.00p 58.00p 61.00p 643319
01/03/2011 63.50p 63.50p 60.00p 62.50p 247773
28/02/2011 64.00p 63.50p 61.00p 63.50p 186960
25/02/2011 69.00p 68.50p 60.00p 64.00p 286677
24/02/2011 71.00p 70.00p 68.04p 69.50p 26600
23/02/2011 70.50p 72.00p 71.00p 71.00p 1200
22/02/2011 72.00p 70.50p 69.00p 70.50p 34615
21/02/2011 72.00p 72.00p 69.00p 72.00p 50910
18/02/2011 72.00p 73.00p 72.00p 72.00p 8202
17/02/2011 72.00p 73.36p 70.00p 72.00p 30042
16/02/2011 72.00p 73.75p 72.00p 72.00p 27849
15/02/2011 72.00p 72.75p 70.00p 72.00p 7150
14/02/2011 72.00p 73.40p 68.50p 68.50p 8463
11/02/2011 71.50p 72.60p 70.48p 72.00p 15247
10/02/2011 70.10p 70.10p 70.00p 70.00p 5000
09/02/2011 70.20p 70.20p 68.00p 70.00p 131837
08/02/2011 68.08p 70.00p 68.08p 70.00p 506
07/02/2011 70.72p 71.10p 68.08p 70.00p 41213
04/02/2011 68.10p 71.45p 68.00p 70.50p 43943
03/02/2011 72.10p 72.10p 70.30p 70.50p 55398
02/02/2011 70.30p 72.00p 70.30p 71.50p 35000
01/02/2011 71.50p 72.45p 70.50p 71.50p 1369
31/01/2011 71.50p 72.50p 70.30p 71.50p 8009
28/01/2011 73.50p 73.50p 70.50p 71.50p 94316
27/01/2011 74.50p 75.10p 73.00p 73.50p 30333
26/01/2011 74.50p 75.50p 73.06p 74.50p 1600
25/01/2011 75.00p 75.30p 73.50p 74.50p 265
24/01/2011 75.00p 75.40p 73.06p 75.00p 24992
21/01/2011 75.50p 76.00p 73.00p 75.00p 299633
20/01/2011 77.50p 78.85p 75.00p 76.00p 96478
19/01/2011 76.50p 78.00p 76.50p 77.00p 73369
18/01/2011 77.00p 79.00p 76.50p 76.50p 146861
17/01/2011 74.20p 78.40p 74.00p 77.00p 259095
14/01/2011 71.13p 73.00p 71.13p 73.00p 57917
13/01/2011 71.50p 72.50p 71.00p 72.00p 109354
12/01/2011 74.00p 74.00p 71.00p 72.00p 70791
11/01/2011 72.00p 74.50p 72.00p 74.00p 54413
10/01/2011 74.00p 74.80p 74.00p 74.00p 4316
07/01/2011 75.00p 76.40p 73.00p 74.00p 123312
06/01/2011 70.00p 76.50p 70.00p 75.00p 621502
05/01/2011 70.00p 71.00p 70.00p 70.00p 89500
04/01/2011 69.50p 72.00p 69.50p 70.00p 185462
31/12/2010 69.50p 71.00p 69.50p 69.50p 2573
30/12/2010 69.00p 71.00p 69.00p 69.50p 96749
29/12/2010 69.25p 70.50p 69.00p 69.00p 15908
24/12/2010 69.25p 70.50p 69.25p 69.25p 16340
23/12/2010 69.00p 70.50p 68.00p 69.25p 84827
22/12/2010 70.75p 71.00p 68.50p 68.50p 67654
21/12/2010 70.25p 71.00p 68.50p 70.75p 498700
20/12/2010 70.00p 71.00p 68.50p 70.25p 94294
17/12/2010 69.50p 70.75p 68.50p 70.00p 24367
16/12/2010 69.00p 70.50p 68.55p 69.50p 104803
15/12/2010 70.50p 70.70p 68.50p 69.00p 369034
14/12/2010 70.50p 72.50p 67.00p 70.50p 544140
13/12/2010 67.50p 71.00p 67.50p 70.50p 793906
10/12/2010 66.00p 66.50p 64.00p 66.00p 12111
09/12/2010 68.50p 68.50p 62.00p 66.00p 71198
08/12/2010 67.50p 69.00p 66.00p 68.50p 11946
07/12/2010 69.00p 69.50p 66.00p 67.50p 101556
06/12/2010 69.00p 69.50p 67.50p 69.00p 32949
03/12/2010 69.00p 70.50p 68.00p 69.00p 42700
02/12/2010 69.00p 69.00p 67.50p 69.00p 8615
01/12/2010 69.00p 69.50p 67.00p 69.00p 182164
30/11/2010 71.00p 71.00p 69.00p 69.00p 10857
29/11/2010 71.00p 71.50p 69.00p 71.00p 16353
26/11/2010 71.00p 71.50p 69.00p 71.00p 21110
25/11/2010 71.00p 71.50p 71.00p 71.00p 0
24/11/2010 70.50p 71.74p 68.00p 71.00p 216696
23/11/2010 73.00p 73.00p 70.50p 70.50p 0
22/11/2010 72.50p 74.50p 72.50p 73.00p 6379
19/11/2010 70.50p 72.50p 70.00p 72.50p 30070
18/11/2010 71.00p 71.50p 69.50p 70.00p 180385
17/11/2010 69.00p 71.00p 68.00p 71.00p 5000
16/11/2010 73.00p 73.00p 66.00p 69.00p 284530
15/11/2010 75.00p 75.80p 71.00p 73.00p 68653
12/11/2010 75.00p 75.00p 71.00p 72.50p 125008
11/11/2010 77.75p 77.75p 74.50p 75.00p 175000
10/11/2010 78.00p 79.00p 76.00p 77.75p 21371
09/11/2010 74.00p 78.50p 74.00p 78.00p 6632
08/11/2010 72.50p 74.50p 71.00p 74.00p 6293
05/11/2010 76.00p 76.00p 70.00p 72.50p 69167
04/11/2010 77.00p 77.00p 73.00p 76.00p 27796
03/11/2010 78.00p 79.00p 75.00p 77.00p 18500
02/11/2010 80.50p 80.50p 77.50p 78.00p 4600
01/11/2010 80.50p 81.10p 79.50p 80.50p 220908
29/10/2010 80.00p 80.50p 79.50p 80.50p 0
28/10/2010 80.00p 82.00p 78.00p 80.00p 29600
27/10/2010 80.00p 80.50p 78.00p 80.00p 10760
26/10/2010 82.00p 82.00p 79.00p 80.00p 15000
25/10/2010 82.00p 82.50p 80.55p 82.00p 467909
22/10/2010 79.50p 82.50p 78.60p 82.00p 151896
21/10/2010 81.00p 81.00p 77.00p 79.50p 336897
20/10/2010 84.00p 84.60p 80.00p 81.50p 17067
19/10/2010 84.50p 85.50p 83.40p 85.00p 69500
18/10/2010 84.50p 85.50p 84.00p 84.50p 0
15/10/2010 85.00p 85.60p 83.00p 85.00p 113275
14/10/2010 85.00p 86.50p 84.00p 85.50p 360440
13/10/2010 84.50p 87.00p 84.00p 85.00p 1599575
12/10/2010 81.00p 86.00p 80.00p 84.50p 469110
11/10/2010 81.00p 83.00p 81.00p 81.00p 707
08/10/2010 81.00p 81.00p 79.40p 81.00p 833
07/10/2010 79.75p 81.00p 79.25p 79.75p 680000
06/10/2010 78.75p 81.00p 77.50p 79.75p 1605109
05/10/2010 78.50p 79.50p 77.50p 78.75p 11712
04/10/2010 79.00p 79.50p 77.50p 78.50p 199330
01/10/2010 80.50p 80.50p 77.50p 79.00p 36000
30/09/2010 80.00p 81.00p 79.00p 80.50p 62950
29/09/2010 79.50p 80.40p 79.00p 80.00p 33451
28/09/2010 80.00p 80.50p 78.00p 79.50p 22704
27/09/2010 82.00p 82.00p 80.00p 80.00p 17650
24/09/2010 82.00p 84.00p 80.00p 82.00p 38629
23/09/2010 76.50p 84.00p 75.00p 82.00p 62652
22/09/2010 76.00p 78.00p 75.00p 76.50p 130000
21/09/2010 75.00p 76.00p 74.01p 76.00p 698850
20/09/2010 75.00p 76.50p 74.50p 75.00p 46000
17/09/2010 74.00p 76.00p 74.00p 75.00p 193157
16/09/2010 74.00p 76.00p 71.50p 74.00p 326638
15/09/2010 74.00p 76.00p 74.00p 74.00p 32500
14/09/2010 70.00p 75.50p 68.55p 74.00p 23816
13/09/2010 68.00p 71.00p 67.50p 69.50p 11100
10/09/2010 65.00p 68.00p 65.00p 67.50p 4000
09/09/2010 65.00p 65.00p 65.00p 65.00p 0
08/09/2010 66.50p 67.40p 64.00p 65.00p 72900
07/09/2010 63.00p 67.40p 63.00p 66.50p 75500
06/09/2010 59.00p 62.50p 59.00p 62.50p 1737221
03/09/2010 58.50p 59.40p 58.00p 59.00p 10000
02/09/2010 58.50p 58.50p 57.00p 58.50p 7500
01/09/2010 59.00p 59.00p 58.00p 58.50p 10000
31/08/2010 59.00p 59.00p 58.00p 59.00p 0
27/08/2010 58.50p 59.00p 58.00p 59.00p 0
26/08/2010 57.50p 59.50p 56.00p 58.50p 118000
25/08/2010 57.50p 57.50p 56.50p 57.50p 0
24/08/2010 59.00p 60.00p 56.50p 57.50p 26000
23/08/2010 58.50p 59.00p 57.00p 59.00p 100000
20/08/2010 58.50p 60.00p 58.00p 58.50p 90000
19/08/2010 58.50p 58.50p 58.00p 58.50p 0
18/08/2010 58.50p 60.00p 58.00p 58.50p 5000
17/08/2010 58.50p 59.50p 57.00p 58.50p 136900
16/08/2010 58.50p 59.50p 58.00p 58.50p 750
13/08/2010 58.50p 58.50p 58.00p 58.50p 0
12/08/2010 58.50p 58.50p 57.00p 58.00p 50000
11/08/2010 59.00p 59.00p 58.00p 58.50p 10000
10/08/2010 58.50p 59.00p 58.00p 59.00p 0
09/08/2010 58.00p 60.00p 57.00p 58.50p 64000
06/08/2010 58.00p 58.00p 57.50p 58.00p 0
05/08/2010 58.00p 58.00p 57.50p 58.00p 0
04/08/2010 58.00p 58.00p 57.00p 58.00p 120000
03/08/2010 58.00p 58.00p 57.50p 57.50p 0
02/08/2010 58.00p 59.00p 58.00p 58.00p 8300
30/07/2010 58.00p 59.45p 58.00p 58.00p 16000
29/07/2010 58.00p 58.00p 56.60p 58.00p 134200
28/07/2010 58.00p 58.00p 57.50p 58.00p 3660
27/07/2010 57.00p 58.00p 56.55p 58.00p 24937
26/07/2010 57.00p 58.00p 56.50p 57.00p 236200
23/07/2010 57.50p 58.00p 57.00p 57.00p 0
22/07/2010 57.50p 59.00p 57.50p 57.50p 125900
21/07/2010 57.00p 58.00p 56.00p 57.50p 235000
20/07/2010 57.00p 57.00p 55.00p 57.00p 32000
19/07/2010 57.00p 57.00p 56.50p 56.50p 0
16/07/2010 57.00p 57.00p 55.00p 57.00p 75000
15/07/2010 57.00p 57.00p 56.50p 57.00p 0
14/07/2010 57.00p 57.00p 57.00p 57.00p 0
13/07/2010 57.00p 57.00p 57.00p 57.00p 0
12/07/2010 57.00p 57.00p 57.00p 57.00p 0
09/07/2010 57.00p 57.00p 57.00p 57.00p 0
08/07/2010 57.00p 57.00p 57.00p 57.00p 0
07/07/2010 57.00p 57.00p 57.00p 57.00p 0
06/07/2010 57.00p 57.00p 55.00p 57.00p 85500
05/07/2010 57.00p 57.00p 55.00p 57.00p 75000
02/07/2010 57.00p 57.00p 57.00p 57.00p 0
01/07/2010 57.00p 57.00p 56.50p 57.00p 0
30/06/2010 57.00p 57.00p 56.50p 57.00p 0
29/06/2010 57.00p 57.00p 55.00p 57.00p 17300
28/06/2010 57.00p 57.00p 56.50p 57.00p 0
25/06/2010 57.50p 57.50p 56.50p 57.00p 0
24/06/2010 58.00p 58.00p 56.00p 57.50p 96650
23/06/2010 57.50p 57.50p 56.50p 57.50p 0
22/06/2010 57.50p 57.50p 56.50p 57.50p 0
21/06/2010 57.50p 58.00p 56.00p 57.50p 11904
18/06/2010 57.50p 58.00p 56.00p 57.50p 10000
17/06/2010 57.50p 58.00p 57.50p 57.50p 0
16/06/2010 57.50p 58.00p 56.00p 57.50p 10000
15/06/2010 57.50p 58.00p 57.50p 57.50p 0
14/06/2010 57.50p 58.00p 56.00p 57.50p 30000
11/06/2010 57.50p 58.00p 57.50p 57.50p 0
10/06/2010 57.50p 57.50p 56.50p 57.50p 0
09/06/2010 57.50p 58.00p 57.50p 57.50p 0
08/06/2010 58.00p 58.00p 56.00p 57.50p 20000
07/06/2010 58.00p 58.00p 56.00p 58.00p 14500
04/06/2010 58.00p 58.00p 58.00p 58.00p 0
03/06/2010 58.00p 58.00p 58.00p 58.00p 0
02/06/2010 58.00p 58.00p 56.00p 58.00p 15000
01/06/2010 58.00p 58.00p 57.50p 58.00p 0
28/05/2010 57.50p 58.00p 57.50p 58.00p 13332
27/05/2010 57.50p 57.50p 56.00p 57.50p 12500
26/05/2010 58.00p 58.00p 56.00p 57.50p 24000

*Close Price adjusted for both dividends and splits