CSF Group (CSFG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/10/2012 39.00p 39.00p 38.50p 38.75p 92964
08/10/2012 39.00p 39.05p 38.62p 39.00p 84923
05/10/2012 39.00p 39.05p 38.62p 39.00p 15222
04/10/2012 39.00p 39.10p 38.62p 39.00p 35622
03/10/2012 39.25p 39.50p 38.50p 39.00p 578328
02/10/2012 44.50p 44.50p 38.00p 39.25p 1179508
01/10/2012 44.50p 45.50p 44.47p 44.50p 41313
28/09/2012 44.00p 44.89p 43.00p 44.50p 16000
27/09/2012 44.50p 45.00p 43.00p 44.50p 34844
26/09/2012 44.50p 45.00p 43.20p 44.50p 0
25/09/2012 44.50p 45.00p 43.20p 44.50p 72778
24/09/2012 46.00p 46.50p 43.15p 44.50p 37909
21/09/2012 46.00p 46.38p 45.30p 46.00p 28531
20/09/2012 46.00p 46.00p 46.00p 46.00p 45
19/09/2012 46.50p 46.50p 45.30p 46.00p 2787
18/09/2012 46.50p 46.95p 46.50p 46.50p 10649
17/09/2012 47.50p 47.50p 45.00p 46.50p 22664
14/09/2012 47.50p 48.00p 47.00p 47.50p 0
13/09/2012 48.00p 48.00p 47.00p 47.50p 23948
12/09/2012 48.50p 48.50p 47.00p 48.00p 128500
11/09/2012 48.50p 48.80p 48.50p 48.50p 4763
10/09/2012 48.50p 48.50p 47.00p 48.50p 3810
07/09/2012 49.25p 49.59p 47.00p 48.50p 82930
06/09/2012 50.00p 50.50p 48.95p 49.25p 79374
05/09/2012 48.00p 50.96p 46.00p 50.00p 1749405
04/09/2012 45.50p 45.50p 44.15p 45.50p 0
03/09/2012 45.50p 45.50p 44.15p 45.50p 16500
31/08/2012 45.50p 45.50p 45.50p 45.50p 2171
30/08/2012 45.50p 45.56p 45.50p 45.50p 78
29/08/2012 45.50p 45.59p 45.50p 45.50p 6272
28/08/2012 45.50p 45.65p 44.15p 45.50p 67310
24/08/2012 46.00p 46.40p 45.00p 45.50p 39000
23/08/2012 45.00p 46.40p 45.00p 46.00p 125409
22/08/2012 44.00p 45.70p 44.00p 45.00p 326938
21/08/2012 43.00p 44.00p 43.00p 44.00p 4000
20/08/2012 43.00p 43.50p 43.00p 43.00p 6042
17/08/2012 43.50p 43.90p 41.25p 43.00p 18164
16/08/2012 43.50p 44.50p 43.45p 43.50p 16078
15/08/2012 44.00p 44.00p 42.00p 43.50p 18363
14/08/2012 44.00p 44.00p 43.52p 44.00p 13388
13/08/2012 44.50p 44.50p 43.15p 44.00p 35199
10/08/2012 44.50p 44.50p 42.50p 44.50p 72247
09/08/2012 43.50p 44.50p 43.50p 44.50p 227415
08/08/2012 43.50p 44.50p 43.00p 43.50p 122720
07/08/2012 43.50p 44.50p 43.50p 43.50p 20339
06/08/2012 45.00p 45.00p 43.50p 43.50p 195239
03/08/2012 45.00p 45.10p 45.00p 45.00p 1036
02/08/2012 45.00p 45.28p 44.30p 45.00p 25000
01/08/2012 45.00p 45.45p 44.00p 45.00p 107039
31/07/2012 45.00p 45.48p 45.00p 45.00p 12828
30/07/2012 45.00p 45.70p 44.00p 45.00p 66423
27/07/2012 44.50p 45.20p 44.00p 45.00p 100563
26/07/2012 44.00p 45.00p 43.20p 44.50p 79975
25/07/2012 43.50p 44.50p 43.50p 44.00p 132242
24/07/2012 43.50p 44.75p 42.30p 43.50p 65000
23/07/2012 44.50p 44.70p 42.60p 43.50p 65857
20/07/2012 45.00p 45.84p 43.00p 44.50p 49246
19/07/2012 44.50p 46.00p 44.25p 45.00p 97033
18/07/2012 44.50p 46.00p 42.40p 44.50p 191476
17/07/2012 44.50p 45.45p 44.00p 44.50p 10062
16/07/2012 43.50p 46.50p 41.00p 44.50p 2551137
13/07/2012 43.00p 44.85p 43.00p 43.50p 47450
12/07/2012 43.00p 44.80p 43.00p 43.00p 26100
11/07/2012 41.50p 44.00p 40.00p 43.00p 1751386
10/07/2012 42.00p 43.00p 40.55p 41.50p 191504
09/07/2012 40.00p 43.00p 40.00p 42.00p 886593
06/07/2012 39.50p 41.00p 39.50p 40.00p 86297
05/07/2012 40.00p 40.00p 35.07p 39.50p 416220
04/07/2012 46.50p 46.50p 35.00p 40.00p 2029966
03/07/2012 44.00p 45.00p 44.00p 44.50p 147082
02/07/2012 44.00p 44.98p 43.00p 44.00p 132374
29/06/2012 43.50p 44.00p 43.00p 44.00p 159988
28/06/2012 43.50p 43.50p 42.05p 43.50p 0
27/06/2012 43.00p 43.50p 42.05p 43.50p 0
26/06/2012 43.00p 43.00p 42.05p 43.00p 2923
25/06/2012 43.00p 43.12p 43.00p 43.00p 899
22/06/2012 43.50p 44.85p 43.00p 43.00p 1078
21/06/2012 43.50p 44.00p 43.50p 43.50p 2264
20/06/2012 43.50p 45.00p 43.50p 44.50p 200400
19/06/2012 43.50p 43.50p 41.00p 43.50p 0
18/06/2012 43.50p 43.50p 41.00p 43.50p 0
15/06/2012 41.00p 43.50p 41.00p 43.50p 58718
14/06/2012 41.00p 41.75p 41.00p 41.00p 17500
13/06/2012 43.00p 43.00p 40.00p 41.00p 71954
12/06/2012 43.00p 44.24p 42.30p 43.00p 0
11/06/2012 43.50p 44.24p 42.30p 43.00p 8310
08/06/2012 43.50p 43.50p 41.50p 43.50p 0
07/06/2012 41.50p 43.50p 41.50p 43.50p 17600
06/06/2012 41.00p 42.73p 41.00p 41.50p 58200
01/06/2012 41.00p 41.10p 41.00p 41.00p 43165
31/05/2012 40.50p 41.22p 40.50p 41.00p 50000
30/05/2012 40.50p 40.50p 40.00p 40.50p 3931368
29/05/2012 40.50p 41.50p 39.20p 40.50p 217253
28/05/2012 40.50p 42.23p 39.20p 40.50p 19560
25/05/2012 39.00p 40.00p 37.00p 39.50p 579552
24/05/2012 41.50p 41.50p 38.00p 39.00p 82100
23/05/2012 41.50p 41.50p 40.00p 41.50p 8500
22/05/2012 44.00p 44.00p 40.00p 42.00p 121235
21/05/2012 44.00p 44.00p 43.00p 44.00p 0
18/05/2012 44.00p 44.00p 43.00p 44.00p 31027
17/05/2012 44.00p 44.60p 43.10p 44.00p 32011
16/05/2012 45.50p 45.50p 43.00p 44.00p 448072
15/05/2012 47.00p 47.60p 45.00p 46.50p 2401447
14/05/2012 47.50p 47.65p 45.00p 47.00p 167188
11/05/2012 47.50p 47.50p 45.00p 47.50p 22250
10/05/2012 47.50p 47.70p 45.00p 47.50p 12131
09/05/2012 48.00p 48.25p 46.00p 47.50p 97299
08/05/2012 48.00p 48.25p 47.00p 48.00p 0
04/05/2012 48.00p 48.25p 47.00p 48.00p 20877
03/05/2012 48.00p 48.00p 46.00p 48.00p 90708
02/05/2012 48.50p 49.00p 47.10p 48.50p 15173
01/05/2012 50.00p 50.00p 47.00p 48.50p 247357
30/04/2012 50.00p 50.00p 48.00p 50.00p 1066830
27/04/2012 50.00p 51.50p 48.10p 50.00p 48285
26/04/2012 50.00p 50.00p 48.10p 50.00p 0
25/04/2012 50.00p 50.00p 48.10p 50.00p 154000
24/04/2012 50.00p 51.50p 49.00p 50.00p 0
23/04/2012 51.50p 51.50p 49.00p 50.00p 70000
20/04/2012 53.00p 53.00p 50.55p 51.50p 147713
19/04/2012 53.00p 53.80p 52.05p 53.00p 6808
18/04/2012 49.00p 54.24p 48.30p 53.00p 816943
17/04/2012 48.00p 50.00p 47.00p 49.50p 1086489
16/04/2012 49.50p 50.75p 47.00p 48.00p 108360
13/04/2012 46.00p 50.75p 45.95p 49.50p 131801
12/04/2012 44.00p 46.00p 44.00p 46.00p 183406
11/04/2012 43.00p 45.50p 42.45p 44.00p 32810
10/04/2012 43.00p 43.80p 42.30p 43.00p 11334
05/04/2012 42.00p 43.80p 42.00p 43.00p 72034
04/04/2012 42.50p 43.00p 41.00p 42.00p 85868
03/04/2012 43.00p 43.00p 41.00p 42.50p 61742
02/04/2012 44.50p 44.50p 42.00p 43.00p 29168
30/03/2012 45.00p 45.00p 44.00p 44.50p 4808
29/03/2012 45.00p 45.04p 44.50p 45.00p 11637
28/03/2012 45.00p 45.15p 45.00p 45.00p 12500
27/03/2012 45.50p 46.25p 44.00p 45.00p 340895
26/03/2012 44.50p 46.82p 44.50p 45.50p 69681
23/03/2012 44.50p 45.10p 44.00p 44.50p 37184
22/03/2012 44.00p 44.75p 43.60p 44.50p 9218
21/03/2012 44.00p 44.80p 43.30p 44.00p 26700
20/03/2012 42.00p 45.00p 42.00p 44.00p 60339
19/03/2012 44.50p 44.50p 40.90p 42.00p 4640687
16/03/2012 42.00p 45.13p 41.75p 44.50p 862424
15/03/2012 43.50p 43.50p 40.15p 42.00p 82796
14/03/2012 46.00p 46.10p 42.00p 43.50p 75362
13/03/2012 43.50p 46.00p 42.25p 46.00p 247877
12/03/2012 48.00p 48.00p 43.00p 43.50p 265927
09/03/2012 48.00p 48.25p 47.10p 48.00p 76643
08/03/2012 49.00p 49.60p 47.00p 48.00p 29121
07/03/2012 49.50p 49.75p 47.00p 49.00p 48368
06/03/2012 51.50p 51.50p 49.50p 49.50p 34467
05/03/2012 51.00p 51.50p 49.00p 51.50p 31300
02/03/2012 51.00p 52.00p 50.00p 51.00p 43990
01/03/2012 52.00p 52.00p 49.00p 51.00p 161939
29/02/2012 54.50p 55.25p 52.00p 52.00p 81473
28/02/2012 55.25p 55.25p 54.50p 54.50p 10000
27/02/2012 55.25p 56.00p 54.50p 55.25p 18852
24/02/2012 55.25p 55.25p 53.50p 55.25p 0
23/02/2012 55.00p 55.25p 53.50p 55.25p 61623
22/02/2012 53.50p 55.00p 53.50p 55.00p 17545
21/02/2012 53.50p 56.00p 53.00p 54.50p 114202
20/02/2012 53.50p 53.50p 52.00p 53.50p 29946
17/02/2012 54.50p 54.50p 52.25p 53.50p 27358
16/02/2012 54.00p 54.50p 53.80p 54.50p 5500
15/02/2012 52.50p 54.50p 52.00p 54.00p 60031
14/02/2012 56.50p 56.50p 50.00p 52.50p 113445
13/02/2012 57.50p 57.90p 55.00p 56.50p 67635
10/02/2012 61.50p 61.50p 57.00p 57.50p 82601
09/02/2012 59.00p 60.75p 57.00p 60.50p 110430
08/02/2012 59.50p 59.50p 58.30p 59.00p 11791
07/02/2012 59.50p 60.60p 58.30p 59.50p 43108
06/02/2012 61.00p 61.00p 58.00p 59.50p 33133
03/02/2012 61.00p 61.50p 60.02p 61.00p 0
02/02/2012 61.00p 61.50p 60.02p 61.00p 10600
01/02/2012 61.00p 61.50p 60.00p 61.00p 15800
31/01/2012 61.00p 61.98p 60.00p 61.00p 30411
30/01/2012 59.50p 61.96p 59.50p 61.00p 10489
27/01/2012 58.50p 60.67p 58.50p 59.50p 7509
26/01/2012 58.50p 58.98p 57.30p 58.50p 30518
25/01/2012 58.50p 58.98p 58.50p 58.50p 4238
24/01/2012 58.50p 59.00p 57.00p 58.50p 15223
23/01/2012 58.50p 59.00p 57.00p 58.50p 33912
20/01/2012 59.50p 59.95p 58.00p 58.50p 30546
19/01/2012 59.50p 60.00p 58.15p 59.50p 14616
18/01/2012 59.00p 60.58p 59.00p 59.50p 56803
17/01/2012 61.00p 61.00p 59.00p 59.00p 11750
16/01/2012 62.00p 62.50p 61.00p 61.00p 31200
13/01/2012 61.00p 62.00p 61.00p 62.00p 21170
12/01/2012 63.00p 63.00p 61.00p 61.00p 16700
11/01/2012 63.00p 63.00p 62.00p 63.00p 33708
10/01/2012 62.00p 63.20p 62.00p 63.00p 20639
09/01/2012 62.00p 62.00p 60.50p 62.00p 1520
06/01/2012 61.00p 62.00p 59.00p 60.50p 16328
05/01/2012 61.00p 62.00p 60.00p 61.00p 5362
04/01/2012 61.50p 61.50p 59.00p 61.00p 23507
03/01/2012 61.00p 62.00p 60.00p 61.50p 2260
30/12/2011 61.50p 61.50p 60.00p 61.50p 0
29/12/2011 61.50p 61.50p 60.00p 61.50p 5808
28/12/2011 61.50p 61.86p 61.50p 61.50p 0
23/12/2011 61.50p 61.86p 61.50p 61.50p 280
22/12/2011 61.50p 63.00p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits