Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Castelnau Group Limited (CGL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/03/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 10/03/2025 | 92.00p | 92.00p | 91.00p | 92.00p | 50470 |
| 07/03/2025 | 92.00p | 92.50p | 91.25p | 92.00p | 36194 |
| 06/03/2025 | 92.00p | 92.00p | 90.55p | 92.00p | 5000 |
| 05/03/2025 | 92.00p | 92.50p | 92.00p | 92.00p | 20000 |
| 04/03/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 03/03/2025 | 92.00p | 92.00p | 90.50p | 92.00p | 7333 |
| 28/02/2025 | 92.50p | 92.50p | 91.00p | 92.00p | 7468 |
| 27/02/2025 | 92.50p | 92.50p | 91.00p | 92.50p | 0 |
| 26/02/2025 | 93.00p | 93.00p | 91.00p | 91.00p | 13973 |
| 25/02/2025 | 93.00p | 94.00p | 91.50p | 93.00p | 28696 |
| 24/02/2025 | 93.00p | 94.00p | 93.00p | 93.00p | 20000 |
| 21/02/2025 | 93.00p | 93.66p | 92.00p | 93.00p | 3904 |
| 20/02/2025 | 93.00p | 93.00p | 92.00p | 92.00p | 1069594 |
| 19/02/2025 | 93.00p | 95.00p | 92.00p | 93.00p | 10000 |
| 18/02/2025 | 93.00p | 94.50p | 92.00p | 92.00p | 27762 |
| 17/02/2025 | 91.50p | 95.00p | 91.50p | 95.00p | 19000 |
| 14/02/2025 | 92.00p | 94.00p | 92.00p | 93.00p | 6000 |
| 13/02/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 12/02/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/02/2025 | 92.00p | 92.00p | 91.00p | 92.00p | 5000 |
| 10/02/2025 | 90.00p | 93.00p | 90.00p | 92.00p | 34129 |
| 07/02/2025 | 90.00p | 91.50p | 89.00p | 90.00p | 25482 |
| 06/02/2025 | 90.00p | 91.50p | 90.00p | 90.00p | 3490 |
| 05/02/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 9971 |
| 04/02/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/02/2025 | 90.00p | 91.00p | 90.00p | 90.00p | 3993 |
| 31/01/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/01/2025 | 89.50p | 90.00p | 89.50p | 90.00p | 7837 |
| 29/01/2025 | 89.50p | 90.00p | 88.00p | 89.50p | 8400 |
| 28/01/2025 | 89.50p | 90.00p | 89.50p | 89.50p | 13000 |
| 27/01/2025 | 89.50p | 90.50p | 89.50p | 89.50p | 1667 |
| 24/01/2025 | 89.50p | 89.50p | 88.50p | 89.00p | 57000 |
| 23/01/2025 | 89.50p | 90.00p | 89.10p | 89.50p | 27000 |
| 22/01/2025 | 92.00p | 92.00p | 89.50p | 89.50p | 8001 |
| 21/01/2025 | 91.50p | 92.00p | 91.50p | 92.00p | 15000 |
| 20/01/2025 | 91.00p | 91.50p | 91.00p | 91.50p | 0 |
| 17/01/2025 | 91.50p | 91.80p | 91.50p | 91.50p | 3317 |
| 16/01/2025 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/01/2025 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 14/01/2025 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 13/01/2025 | 92.00p | 92.00p | 90.00p | 91.50p | 8373 |
| 10/01/2025 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 09/01/2025 | 94.00p | 94.00p | 91.00p | 92.00p | 17049 |
| 08/01/2025 | 94.00p | 94.00p | 94.00p | 94.00p | 20349 |
| 07/01/2025 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/01/2025 | 94.00p | 95.00p | 94.00p | 94.00p | 560 |
| 03/01/2025 | 94.00p | 94.00p | 92.00p | 94.00p | 6808 |
| 02/01/2025 | 94.00p | 94.00p | 93.33p | 94.00p | 0 |
| 31/12/2024 | 94.00p | 94.00p | 93.33p | 94.00p | 0 |
| 30/12/2024 | 94.00p | 95.00p | 94.00p | 94.00p | 23 |
| 27/12/2024 | 94.00p | 94.22p | 94.00p | 94.00p | 3865 |
| 24/12/2024 | 94.00p | 96.00p | 92.00p | 94.00p | 2 |
| 23/12/2024 | 94.00p | 94.00p | 92.00p | 94.00p | 10000 |
| 20/12/2024 | 94.00p | 94.00p | 93.33p | 94.00p | 0 |
| 19/12/2024 | 94.00p | 94.22p | 94.00p | 94.00p | 5942 |
| 18/12/2024 | 94.00p | 94.00p | 93.33p | 94.00p | 0 |
| 17/12/2024 | 94.00p | 94.00p | 92.00p | 94.00p | 53083 |
| 16/12/2024 | 94.00p | 94.00p | 93.33p | 94.00p | 0 |
| 13/12/2024 | 94.00p | 94.00p | 92.00p | 94.00p | 623 |
| 12/12/2024 | 94.00p | 96.00p | 94.00p | 94.00p | 2 |
| 11/12/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 10/12/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 09/12/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/12/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/12/2024 | 94.00p | 95.00p | 94.00p | 94.00p | 526 |
| 04/12/2024 | 94.00p | 95.00p | 94.00p | 94.00p | 542 |
| 03/12/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 02/12/2024 | 94.00p | 94.00p | 92.00p | 94.00p | 6637 |
| 29/11/2024 | 94.00p | 96.00p | 94.00p | 94.00p | 8 |
| 28/11/2024 | 95.00p | 95.00p | 94.00p | 94.00p | 2600 |
| 27/11/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 9099 |
| 26/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/11/2024 | 95.00p | 95.00p | 94.00p | 95.00p | 10793 |
| 21/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/11/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 6569 |
| 19/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/11/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 5000 |
| 15/11/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 3274 |
| 14/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 08/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/11/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 06/11/2024 | 94.50p | 95.00p | 92.50p | 95.00p | 56107 |
| 05/11/2024 | 94.75p | 96.50p | 92.50p | 94.50p | 60691 |
| 04/11/2024 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 01/11/2024 | 94.75p | 94.75p | 93.90p | 94.75p | 10000 |
| 31/10/2024 | 96.50p | 96.50p | 94.50p | 96.50p | 2129 |
| 30/10/2024 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 29/10/2024 | 96.50p | 99.50p | 94.50p | 99.50p | 5895 |
| 28/10/2024 | 97.00p | 98.50p | 95.00p | 96.50p | 2 |
| 25/10/2024 | 97.00p | 97.00p | 95.00p | 95.00p | 5023 |
| 24/10/2024 | 97.00p | 99.00p | 97.00p | 97.00p | 0 |
| 23/10/2024 | 97.00p | 97.50p | 97.00p | 97.00p | 3076 |
| 22/10/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 21/10/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/10/2024 | 97.00p | 97.00p | 95.00p | 97.00p | 4030 |
| 17/10/2024 | 96.50p | 98.00p | 95.00p | 97.00p | 72357 |
| 16/10/2024 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/10/2024 | 96.50p | 96.50p | 95.00p | 96.50p | 5446 |
| 14/10/2024 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 11/10/2024 | 96.50p | 98.00p | 95.00p | 98.00p | 32221 |
| 10/10/2024 | 96.50p | 98.00p | 96.50p | 98.00p | 28000 |
| 09/10/2024 | 96.50p | 96.50p | 95.00p | 96.50p | 2700 |
| 08/10/2024 | 96.00p | 97.00p | 96.00p | 96.50p | 0 |
| 07/10/2024 | 96.00p | 96.00p | 95.50p | 96.00p | 20000 |
| 04/10/2024 | 96.50p | 98.00p | 94.00p | 98.00p | 52171 |
| 03/10/2024 | 96.50p | 98.00p | 95.00p | 98.00p | 11131 |
| 02/10/2024 | 97.50p | 97.50p | 96.00p | 96.50p | 17383 |
| 01/10/2024 | 97.50p | 97.50p | 96.40p | 97.50p | 1342 |
| 30/09/2024 | 97.50p | 98.00p | 97.50p | 97.50p | 3209 |
| 27/09/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/09/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/09/2024 | 98.50p | 98.50p | 97.00p | 97.50p | 5000 |
| 24/09/2024 | 99.50p | 99.50p | 98.00p | 98.50p | 14000 |
| 23/09/2024 | 99.50p | 99.50p | 98.00p | 99.50p | 3953 |
| 20/09/2024 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 19/09/2024 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 18/09/2024 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/09/2024 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/09/2024 | 100.50p | 100.50p | 98.00p | 99.50p | 6349 |
| 13/09/2024 | 100.50p | 100.50p | 99.00p | 100.50p | 5266 |
| 12/09/2024 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 11/09/2024 | 100.50p | 100.50p | 99.00p | 100.50p | 17 |
| 10/09/2024 | 100.50p | 100.50p | 99.00p | 99.00p | 16750 |
| 09/09/2024 | 100.50p | 100.50p | 99.00p | 100.50p | 37407 |
| 06/09/2024 | 100.50p | 100.50p | 99.00p | 99.00p | 5000 |
| 05/09/2024 | 100.50p | 100.50p | 99.00p | 99.00p | 2177 |
| 04/09/2024 | 101.00p | 101.00p | 100.50p | 100.50p | 0 |
| 03/09/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 7535 |
| 02/09/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 5667 |
| 30/08/2024 | 101.00p | 101.00p | 99.25p | 101.00p | 15000 |
| 29/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 15000 |
| 28/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 5001 |
| 27/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 2999 |
| 22/08/2024 | 101.00p | 101.00p | 99.65p | 101.00p | 3363 |
| 21/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 14720 |
| 20/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 14000 |
| 19/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 100035 |
| 08/08/2024 | 99.50p | 101.50p | 99.50p | 101.00p | 0 |
| 07/08/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 5000 |
| 05/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 5412 |
| 02/08/2024 | 101.00p | 102.00p | 99.00p | 101.00p | 19980 |
| 01/08/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 13600 |
| 31/07/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 17379 |
| 30/07/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 12000 |
| 29/07/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 2227 |
| 26/07/2024 | 101.00p | 101.00p | 99.50p | 101.00p | 23000 |
| 25/07/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/07/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 11000 |
| 23/07/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 22833 |
| 22/07/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 2305 |
| 19/07/2024 | 102.00p | 103.00p | 99.00p | 101.00p | 8294 |
| 18/07/2024 | 102.00p | 102.67p | 102.00p | 102.00p | 0 |
| 17/07/2024 | 102.00p | 102.50p | 100.00p | 102.00p | 10418 |
| 16/07/2024 | 97.50p | 102.00p | 97.50p | 102.00p | 32388 |
| 15/07/2024 | 97.50p | 98.19p | 97.50p | 97.50p | 20000 |
| 12/07/2024 | 98.50p | 99.00p | 96.00p | 97.50p | 21088 |
| 11/07/2024 | 97.50p | 99.19p | 96.50p | 98.50p | 3167 |
| 10/07/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 5002 |
| 09/07/2024 | 98.50p | 99.00p | 96.00p | 97.50p | 21474 |
| 08/07/2024 | 99.50p | 100.00p | 97.00p | 98.50p | 19400 |
| 05/07/2024 | 93.50p | 100.00p | 92.00p | 99.50p | 218519 |
| 04/07/2024 | 81.50p | 96.00p | 81.50p | 92.00p | 137763 |
| 03/07/2024 | 76.50p | 76.50p | 75.30p | 75.50p | 3798 |
| 02/07/2024 | 77.00p | 77.00p | 76.00p | 76.00p | 75302 |
| 01/07/2024 | 77.00p | 77.00p | 76.00p | 77.00p | 15000 |
| 28/06/2024 | 76.50p | 77.00p | 76.50p | 77.00p | 10001 |
| 27/06/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/06/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/06/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 11023 |
| 24/06/2024 | 76.00p | 76.50p | 75.50p | 76.50p | 1569 |
| 21/06/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/06/2024 | 76.00p | 76.50p | 76.00p | 76.50p | 6500 |
| 19/06/2024 | 77.00p | 77.00p | 76.00p | 76.00p | 95 |
| 18/06/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 17/06/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 14/06/2024 | 76.00p | 78.00p | 76.00p | 77.00p | 0 |
| 13/06/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 12/06/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/06/2024 | 76.00p | 78.00p | 76.00p | 77.00p | 0 |
| 10/06/2024 | 77.00p | 78.00p | 77.00p | 78.00p | 2485 |
| 07/06/2024 | 78.50p | 78.50p | 76.00p | 77.00p | 29580 |
| 06/06/2024 | 78.50p | 79.22p | 78.50p | 78.50p | 2000 |
| 05/06/2024 | 78.50p | 78.50p | 77.00p | 78.50p | 395 |
| 04/06/2024 | 78.50p | 80.00p | 78.50p | 78.50p | 1 |
| 03/06/2024 | 78.50p | 80.00p | 78.50p | 78.50p | 5 |
| 31/05/2024 | 78.50p | 79.00p | 78.50p | 78.50p | 0 |
*Close Price adjusted for both dividends and splits