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 |
|---|---|---|---|---|---|
| 14/08/2023 | 72.00p | 74.00p | 72.00p | 73.50p | 0 |
| 11/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 28600 |
| 09/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/08/2023 | 73.50p | 73.50p | 73.00p | 73.50p | 5000 |
| 07/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 6152 |
| 04/08/2023 | 74.50p | 76.00p | 74.50p | 76.00p | 13015 |
| 03/08/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/08/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 3373 |
| 01/08/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
| 31/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 1943 |
| 28/07/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
| 27/07/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2023 | 72.00p | 74.50p | 72.00p | 74.50p | 25573 |
| 25/07/2023 | 74.00p | 74.50p | 73.90p | 74.50p | 2016 |
| 24/07/2023 | 74.00p | 74.00p | 73.00p | 74.00p | 31000 |
| 21/07/2023 | 74.50p | 74.50p | 73.00p | 74.00p | 2186 |
| 20/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 2346 |
| 19/07/2023 | 74.50p | 74.50p | 72.50p | 72.50p | 1 |
| 18/07/2023 | 75.00p | 75.00p | 72.00p | 74.50p | 25000 |
| 17/07/2023 | 75.00p | 75.00p | 72.50p | 72.50p | 6 |
| 14/07/2023 | 75.00p | 75.67p | 75.00p | 75.00p | 0 |
| 13/07/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
| 12/07/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12933 |
| 11/07/2023 | 73.00p | 75.67p | 74.00p | 75.00p | 0 |
| 10/07/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 6756 |
| 07/07/2023 | 75.50p | 76.00p | 74.00p | 74.00p | 39876 |
| 06/07/2023 | 77.50p | 77.50p | 74.00p | 75.50p | 3000 |
| 05/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 3000 |
| 04/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 15000 |
| 03/07/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 1561 |
| 30/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/06/2023 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/06/2023 | 75.00p | 75.50p | 74.00p | 75.50p | 57 |
| 27/06/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13200 |
| 26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10381 |
| 22/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 5442 |
| 21/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/06/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 511 |
| 16/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 16 |
| 15/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 6717 |
| 14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 3922 |
| 12/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1723 |
| 09/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2647 |
| 08/06/2023 | 75.00p | 75.00p | 73.50p | 75.00p | 13500 |
| 07/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10999 |
| 02/06/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1347 |
| 01/06/2023 | 75.00p | 75.00p | 74.90p | 75.00p | 1467 |
| 31/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 13318 |
| 26/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 2200 |
| 25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 8 |
| 23/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/05/2023 | 75.00p | 75.00p | 74.99p | 75.00p | 12000 |
| 19/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 10959 |
| 17/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 1346 |
| 15/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7676147 |
| 10/05/2023 | 75.00p | 75.02p | 75.00p | 75.00p | 28500 |
| 09/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 20000 |
| 05/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/05/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 10510 |
| 03/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 7210 |
| 28/04/2023 | 75.00p | 75.00p | 74.00p | 74.00p | 76759 |
| 27/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 7500 |
| 26/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 72500 |
| 25/04/2023 | 75.00p | 75.00p | 73.00p | 73.00p | 87500 |
| 24/04/2023 | 75.00p | 75.00p | 73.50p | 73.50p | 75131 |
| 21/04/2023 | 75.00p | 75.00p | 72.00p | 75.00p | 11696 |
| 20/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 20000 |
| 18/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 12500 |
| 14/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/04/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 46103 |
| 12/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/04/2023 | 73.00p | 77.00p | 73.00p | 75.00p | 0 |
| 05/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/04/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/04/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 37085 |
| 31/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/03/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 250000 |
| 29/03/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 13409 |
| 28/03/2023 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
| 27/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/03/2023 | 76.00p | 76.00p | 71.00p | 76.00p | 66200 |
| 22/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/03/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/03/2023 | 77.00p | 77.00p | 76.00p | 76.00p | 0 |
| 15/03/2023 | 76.00p | 79.00p | 76.00p | 76.00p | 2 |
| 14/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 10000 |
| 13/03/2023 | 76.00p | 76.00p | 74.00p | 76.00p | 659 |
| 10/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 12500 |
| 09/03/2023 | 76.50p | 76.50p | 73.00p | 73.00p | 35384 |
| 08/03/2023 | 76.50p | 76.50p | 72.50p | 76.50p | 120450 |
| 07/03/2023 | 76.50p | 76.50p | 70.50p | 73.00p | 36313 |
| 06/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/03/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/03/2023 | 76.50p | 76.50p | 75.50p | 76.50p | 1970 |
| 01/03/2023 | 76.50p | 76.50p | 73.00p | 76.50p | 8240 |
| 28/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 5000 |
| 27/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/02/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 50000 |
| 22/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/02/2023 | 76.50p | 76.50p | 75.95p | 76.50p | 1316 |
| 17/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/02/2023 | 76.50p | 76.50p | 75.98p | 76.50p | 6500 |
| 08/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/02/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 0 |
| 03/02/2023 | 76.50p | 76.80p | 76.50p | 76.50p | 10726 |
| 02/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/02/2023 | 76.50p | 76.90p | 76.50p | 76.50p | 57000 |
| 31/01/2023 | 76.50p | 76.50p | 74.00p | 76.50p | 70000 |
| 30/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/01/2023 | 76.50p | 77.00p | 75.00p | 76.50p | 55000 |
| 25/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/01/2023 | 76.50p | 77.00p | 74.90p | 76.50p | 50381 |
| 23/01/2023 | 76.50p | 76.50p | 74.50p | 76.50p | 9400 |
| 20/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/01/2023 | 76.50p | 78.00p | 76.50p | 76.50p | 0 |
| 18/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/01/2023 | 76.50p | 76.50p | 72.00p | 76.50p | 17250 |
| 13/01/2023 | 78.00p | 78.00p | 72.00p | 76.50p | 9600 |
| 12/01/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/01/2023 | 78.00p | 78.00p | 71.00p | 78.00p | 30216 |
| 10/01/2023 | 78.00p | 78.00p | 73.00p | 73.00p | 20000 |
| 09/01/2023 | 78.00p | 78.00p | 73.50p | 73.50p | 35000 |
| 06/01/2023 | 78.00p | 78.00p | 75.00p | 78.00p | 10500 |
| 05/01/2023 | 74.00p | 78.00p | 70.00p | 78.00p | 168847 |
| 04/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 03/01/2023 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 30/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 29/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 28/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 23/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 22/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 21/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 20/12/2022 | 68.00p | 69.75p | 68.00p | 69.00p | 0 |
| 19/12/2022 | 69.00p | 72.00p | 68.00p | 68.00p | 32 |
| 16/12/2022 | 69.00p | 69.75p | 69.00p | 69.00p | 0 |
| 15/12/2022 | 72.00p | 72.00p | 68.00p | 69.00p | 5000 |
| 14/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 13/12/2022 | 72.00p | 72.00p | 67.00p | 72.00p | 10000 |
| 12/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/12/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/12/2022 | 72.00p | 72.00p | 68.00p | 72.00p | 5000 |
| 07/12/2022 | 73.00p | 73.75p | 71.08p | 72.00p | 0 |
| 06/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 05/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 02/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 01/12/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 30/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 29/11/2022 | 73.00p | 73.00p | 72.00p | 73.00p | 15000 |
| 28/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 25/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 24/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 23/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 22/11/2022 | 73.00p | 73.75p | 73.00p | 73.00p | 0 |
| 21/11/2022 | 72.00p | 73.75p | 73.00p | 73.00p | 0 |
| 18/11/2022 | 73.00p | 73.75p | 70.50p | 73.00p | 0 |
| 17/11/2022 | 75.00p | 75.00p | 70.00p | 70.50p | 15300 |
| 16/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 15/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 14/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 12999 |
| 11/11/2022 | 75.00p | 75.00p | 70.00p | 75.00p | 15000 |
| 10/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 09/11/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
| 08/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 07/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 04/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 03/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 02/11/2022 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 01/11/2022 | 77.00p | 77.10p | 74.00p | 75.00p | 44200 |
| 31/10/2022 | 78.50p | 78.50p | 75.00p | 77.00p | 5000 |
| 28/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
| 27/10/2022 | 78.50p | 78.50p | 77.63p | 78.50p | 0 |
*Close Price adjusted for both dividends and splits