CSF Group (CSFG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2013 10.38p 10.38p 10.00p 10.38p 289
24/07/2013 10.38p 13.00p 10.38p 10.38p 236687
23/07/2013 10.38p 10.44p 10.00p 10.38p 23767
22/07/2013 10.38p 10.38p 10.00p 10.38p 9000
19/07/2013 10.38p 10.44p 10.01p 10.38p 14009
18/07/2013 10.63p 10.63p 10.00p 10.38p 50000
17/07/2013 10.63p 10.74p 10.63p 10.63p 4643
16/07/2013 10.63p 10.63p 10.05p 10.63p 2000
15/07/2013 11.13p 11.13p 10.63p 10.63p 7325
12/07/2013 11.13p 11.13p 10.76p 11.13p 0
11/07/2013 11.13p 11.13p 10.76p 11.13p 653
10/07/2013 11.25p 11.25p 11.00p 11.13p 70058
09/07/2013 11.25p 11.25p 11.00p 11.25p 114131
08/07/2013 11.13p 11.28p 10.98p 11.25p 246978
05/07/2013 11.38p 11.50p 10.73p 11.13p 580000
04/07/2013 11.38p 11.38p 11.00p 11.38p 460586
03/07/2013 11.38p 11.38p 11.05p 11.38p 1650
02/07/2013 11.38p 11.38p 11.05p 11.38p 4416
01/07/2013 11.38p 11.38p 11.00p 11.38p 0
28/06/2013 11.38p 11.38p 11.00p 11.38p 0
27/06/2013 11.00p 11.38p 11.00p 11.38p 333
26/06/2013 11.00p 11.25p 11.00p 11.25p 15000
25/06/2013 11.13p 11.13p 10.79p 11.00p 1500
24/06/2013 11.13p 11.24p 10.79p 11.13p 11334
21/06/2013 11.13p 11.38p 11.00p 11.13p 0
20/06/2013 11.38p 11.38p 11.00p 11.13p 501242
19/06/2013 11.38p 11.38p 11.25p 11.38p 0
18/06/2013 11.38p 11.38p 11.25p 11.38p 3399
17/06/2013 11.38p 11.38p 11.25p 11.38p 15620
14/06/2013 11.38p 11.38p 11.26p 11.38p 3000
13/06/2013 11.38p 11.38p 11.26p 11.38p 3510
12/06/2013 11.63p 12.00p 11.00p 11.38p 0
11/06/2013 12.00p 12.00p 11.00p 11.63p 49676
10/06/2013 12.00p 12.00p 11.85p 12.00p 5000
07/06/2013 12.00p 12.25p 11.00p 12.00p 0
06/06/2013 12.25p 12.25p 11.00p 12.00p 70157
05/06/2013 12.25p 12.40p 11.50p 12.25p 30026
04/06/2013 11.75p 12.25p 11.50p 12.25p 17672
03/06/2013 11.50p 11.50p 11.00p 11.50p 5034
31/05/2013 11.50p 11.60p 11.10p 11.50p 14200
30/05/2013 11.50p 11.50p 11.10p 11.50p 5000
29/05/2013 12.00p 12.20p 11.50p 11.50p 83791
28/05/2013 12.00p 12.25p 11.55p 12.00p 25777
24/05/2013 11.75p 12.40p 11.55p 12.25p 78059
23/05/2013 12.75p 12.90p 12.00p 12.00p 33779
22/05/2013 12.75p 12.95p 12.00p 12.75p 0
21/05/2013 12.75p 12.95p 12.00p 12.75p 45468
20/05/2013 12.75p 12.75p 11.90p 12.75p 78462
17/05/2013 13.00p 13.20p 12.00p 12.75p 163019
16/05/2013 12.25p 13.50p 12.00p 13.00p 1345144
15/05/2013 14.25p 14.25p 12.20p 12.25p 127696
14/05/2013 14.50p 14.50p 14.25p 14.25p 13905
13/05/2013 14.50p 14.50p 14.15p 14.50p 0
10/05/2013 14.50p 14.50p 14.15p 14.50p 25539
09/05/2013 14.50p 15.00p 14.15p 14.50p 196790
08/05/2013 14.50p 14.90p 14.15p 14.50p 320448
07/05/2013 14.75p 14.75p 14.12p 14.50p 37945
03/05/2013 14.75p 14.75p 14.13p 14.75p 10636
02/05/2013 14.75p 14.75p 14.13p 14.75p 0
01/05/2013 14.75p 14.75p 14.13p 14.75p 15000
30/04/2013 14.75p 14.75p 14.13p 14.75p 3438
29/04/2013 14.75p 14.75p 14.13p 14.75p 23060
26/04/2013 14.75p 14.75p 14.50p 14.75p 0
25/04/2013 14.75p 14.75p 14.50p 14.75p 8027
24/04/2013 14.50p 14.75p 14.50p 14.50p 200000
23/04/2013 14.75p 14.90p 14.08p 14.75p 1586107
22/04/2013 14.75p 14.75p 14.10p 14.50p 267889
19/04/2013 14.75p 14.75p 14.10p 14.75p 30000
18/04/2013 14.75p 15.00p 14.75p 14.75p 0
17/04/2013 15.00p 15.00p 14.75p 14.75p 6628
16/04/2013 15.00p 15.00p 15.00p 15.00p 5666
15/04/2013 15.25p 15.75p 14.65p 15.00p 64259
12/04/2013 15.50p 15.50p 15.00p 15.25p 78008
11/04/2013 15.50p 15.75p 15.15p 15.50p 45336
10/04/2013 15.25p 15.50p 15.10p 15.50p 2041
09/04/2013 14.50p 15.95p 14.50p 15.25p 281250
08/04/2013 14.50p 14.50p 14.20p 14.50p 2994
05/04/2013 14.50p 14.70p 14.20p 14.50p 668750
04/04/2013 14.50p 14.78p 14.13p 14.50p 207524
03/04/2013 14.50p 15.00p 14.06p 14.50p 149924
02/04/2013 14.50p 14.95p 14.06p 14.50p 148254
28/03/2013 14.38p 14.85p 14.15p 14.50p 542216
27/03/2013 18.50p 19.34p 13.60p 14.38p 1843388
26/03/2013 27.00p 27.70p 26.10p 27.00p 67800
25/03/2013 27.00p 27.20p 26.00p 27.00p 50905
22/03/2013 27.00p 27.25p 26.22p 27.00p 6297
21/03/2013 27.00p 27.00p 26.25p 27.00p 7500
20/03/2013 27.00p 27.50p 26.00p 27.00p 47729
19/03/2013 27.00p 27.50p 26.25p 27.00p 146283
18/03/2013 27.50p 28.00p 26.15p 27.00p 93855
15/03/2013 27.50p 27.50p 26.50p 27.50p 76327
14/03/2013 27.00p 27.50p 26.50p 27.50p 167694
13/03/2013 27.50p 28.45p 26.75p 27.00p 30634
12/03/2013 28.00p 29.00p 26.66p 27.50p 49035
11/03/2013 27.00p 29.00p 26.30p 28.00p 57142
08/03/2013 27.50p 28.00p 27.00p 27.00p 19510
07/03/2013 27.00p 27.80p 27.00p 27.50p 20000
06/03/2013 27.50p 27.50p 26.15p 27.00p 53763
05/03/2013 27.50p 27.50p 27.45p 27.50p 10885
04/03/2013 27.50p 27.50p 26.50p 27.50p 38000
01/03/2013 27.00p 27.50p 27.00p 27.50p 10000
28/02/2013 27.25p 27.90p 26.12p 27.00p 69826
27/02/2013 27.25p 27.50p 25.38p 27.25p 0
26/02/2013 26.50p 27.50p 25.38p 27.25p 82363
25/02/2013 27.25p 27.50p 25.38p 26.50p 77812
22/02/2013 27.25p 28.20p 27.25p 27.25p 4250
21/02/2013 27.25p 27.25p 26.35p 27.25p 2332
20/02/2013 27.75p 27.75p 27.25p 27.25p 25000
19/02/2013 27.75p 27.80p 27.75p 27.75p 11780
18/02/2013 27.75p 27.90p 27.30p 27.75p 18000
15/02/2013 27.75p 27.93p 27.25p 27.75p 392441
14/02/2013 27.75p 27.95p 27.00p 27.75p 14598
13/02/2013 27.75p 27.95p 27.75p 27.75p 15690
12/02/2013 27.50p 28.70p 27.40p 27.75p 271698
11/02/2013 27.00p 28.20p 26.50p 27.50p 65449
08/02/2013 27.50p 27.85p 25.00p 27.00p 181867
07/02/2013 27.50p 27.50p 26.35p 27.50p 0
06/02/2013 27.50p 27.50p 26.35p 27.50p 5000
05/02/2013 27.50p 27.50p 26.30p 27.50p 4195
04/02/2013 27.50p 27.90p 26.10p 26.50p 142205
01/02/2013 27.00p 27.00p 26.10p 27.00p 9631
31/01/2013 26.50p 27.00p 25.48p 27.00p 31350
30/01/2013 26.50p 27.20p 25.48p 26.50p 238586
29/01/2013 28.00p 28.00p 26.15p 26.50p 85009
28/01/2013 28.00p 28.80p 27.00p 28.00p 63662
25/01/2013 28.00p 28.80p 27.50p 28.00p 62241
24/01/2013 28.00p 29.00p 27.50p 28.00p 16727
23/01/2013 28.00p 28.90p 27.50p 27.50p 85000
22/01/2013 28.00p 29.00p 27.44p 28.00p 45288
21/01/2013 28.00p 29.00p 27.55p 28.00p 71339
18/01/2013 27.50p 29.00p 27.44p 28.00p 124518
17/01/2013 27.50p 27.90p 27.50p 27.50p 20000
16/01/2013 27.50p 27.90p 26.12p 27.50p 9926
15/01/2013 27.50p 27.95p 26.25p 27.50p 5197
14/01/2013 28.00p 28.20p 26.37p 27.50p 135227
11/01/2013 28.00p 28.00p 27.00p 28.00p 36000
10/01/2013 28.00p 28.00p 27.00p 28.00p 79982
09/01/2013 28.00p 28.00p 27.00p 28.00p 34000
08/01/2013 28.50p 28.50p 27.06p 28.00p 37389
07/01/2013 28.50p 29.00p 28.00p 28.50p 77998
04/01/2013 26.50p 29.00p 26.24p 28.50p 330638
03/01/2013 26.50p 27.25p 25.38p 26.50p 5242
02/01/2013 27.00p 27.77p 26.00p 26.50p 60446
31/12/2012 27.50p 27.50p 26.00p 27.00p 35000
28/12/2012 27.50p 27.80p 26.00p 27.50p 0
27/12/2012 27.50p 27.80p 26.00p 27.50p 49392
24/12/2012 27.50p 28.00p 26.10p 27.50p 35307
21/12/2012 27.50p 27.50p 26.25p 27.50p 4985
20/12/2012 27.50p 28.14p 26.25p 27.50p 5069
19/12/2012 27.50p 27.50p 26.99p 27.50p 25000
18/12/2012 27.50p 27.50p 26.99p 27.50p 4085
17/12/2012 27.50p 28.70p 26.50p 27.50p 10341
14/12/2012 27.50p 29.00p 27.50p 27.50p 278333
13/12/2012 28.00p 28.00p 26.99p 27.50p 12000
12/12/2012 28.00p 29.00p 27.36p 28.00p 81793
11/12/2012 28.00p 28.70p 27.36p 28.00p 31719
10/12/2012 28.00p 28.00p 27.30p 28.00p 21834
07/12/2012 28.00p 28.00p 27.30p 28.00p 0
06/12/2012 28.00p 28.00p 27.30p 28.00p 5509
05/12/2012 28.00p 29.00p 27.50p 28.00p 14100
04/12/2012 27.50p 29.03p 27.40p 28.00p 82103
03/12/2012 27.50p 27.80p 25.30p 27.50p 69550
30/11/2012 27.50p 27.78p 25.50p 27.50p 66548
29/11/2012 28.50p 28.50p 25.00p 27.50p 200942
28/11/2012 29.50p 29.50p 28.00p 29.00p 312116
27/11/2012 30.00p 30.00p 29.00p 29.50p 2265423
26/11/2012 30.00p 30.00p 29.12p 30.00p 1300
23/11/2012 30.00p 30.00p 29.89p 30.00p 15849
22/11/2012 30.00p 30.00p 29.00p 29.75p 13051
21/11/2012 30.00p 30.00p 29.00p 29.00p 2027353
20/11/2012 31.00p 31.00p 28.00p 30.00p 228306
19/11/2012 31.00p 31.00p 30.00p 31.00p 546246
16/11/2012 32.00p 32.00p 30.70p 31.00p 58571
15/11/2012 33.50p 33.50p 30.25p 32.00p 52243
14/11/2012 33.50p 33.95p 32.00p 32.00p 284785
13/11/2012 33.50p 33.50p 32.00p 33.50p 35190
12/11/2012 33.50p 34.01p 32.30p 33.50p 254093
09/11/2012 34.00p 34.40p 33.50p 33.50p 25684
08/11/2012 34.50p 36.00p 33.00p 33.00p 260000
07/11/2012 34.50p 34.50p 32.30p 34.50p 31170
06/11/2012 35.00p 35.00p 32.30p 34.50p 245587
05/11/2012 35.00p 35.00p 33.30p 35.00p 10461
02/11/2012 35.00p 35.00p 33.00p 35.00p 739832
01/11/2012 37.25p 37.25p 34.00p 35.00p 104597
31/10/2012 37.25p 37.25p 36.00p 37.25p 12876
30/10/2012 37.25p 37.50p 36.10p 37.25p 16520
29/10/2012 37.50p 37.50p 36.10p 37.50p 0
26/10/2012 37.50p 37.50p 36.10p 37.50p 10000
25/10/2012 37.50p 38.10p 36.10p 37.50p 406904
24/10/2012 37.50p 38.25p 36.30p 37.50p 75280
23/10/2012 37.50p 38.50p 36.90p 37.50p 11199
22/10/2012 37.50p 38.55p 36.70p 37.50p 31100
19/10/2012 37.50p 39.00p 37.10p 37.50p 22659
18/10/2012 37.00p 39.00p 36.00p 37.50p 252470
17/10/2012 36.25p 38.00p 35.65p 36.50p 208012
16/10/2012 36.25p 37.50p 35.50p 36.25p 73151
15/10/2012 36.00p 37.00p 34.65p 36.25p 305053
12/10/2012 36.50p 38.00p 34.65p 35.00p 57959
11/10/2012 37.00p 37.63p 35.55p 36.75p 74478
10/10/2012 38.75p 39.00p 37.00p 37.00p 35562

*Close Price adjusted for both dividends and splits