Castelnau Group Limited (CGL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castelnau Group Limited

Date Open High Low Close* Volume
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
26/10/2022 78.50p 78.50p 77.63p 78.50p 0
25/10/2022 78.50p 78.50p 77.63p 78.50p 0
24/10/2022 78.50p 78.50p 77.63p 78.50p 0
21/10/2022 78.50p 78.50p 77.63p 78.50p 0
20/10/2022 78.50p 78.50p 78.00p 78.50p 7352
19/10/2022 78.50p 78.50p 77.63p 78.50p 0
18/10/2022 78.50p 78.50p 77.63p 78.50p 0
17/10/2022 78.50p 78.50p 77.63p 78.50p 0
14/10/2022 78.50p 78.50p 77.63p 78.50p 0
13/10/2022 78.00p 78.50p 77.63p 78.50p 0
12/10/2022 78.50p 78.50p 77.63p 78.50p 0
11/10/2022 78.50p 78.50p 77.63p 78.50p 0
10/10/2022 80.50p 81.12p 77.63p 78.50p 0
07/10/2022 80.50p 80.50p 80.50p 80.50p 0
06/10/2022 80.50p 80.50p 80.50p 80.50p 0
05/10/2022 80.50p 80.50p 80.50p 80.50p 0
04/10/2022 80.50p 80.50p 80.50p 80.50p 0
03/10/2022 80.50p 80.50p 80.50p 80.50p 0
30/09/2022 80.50p 80.50p 80.50p 80.50p 0
29/09/2022 80.50p 80.50p 80.50p 80.50p 0
28/09/2022 80.50p 80.50p 80.50p 80.50p 0
27/09/2022 80.50p 80.50p 80.50p 80.50p 0
26/09/2022 80.50p 81.00p 80.50p 80.50p 7001
23/09/2022 80.50p 80.50p 79.00p 80.50p 0
22/09/2022 80.50p 80.50p 80.50p 80.50p 0
21/09/2022 80.50p 80.50p 80.50p 80.50p 0
20/09/2022 80.50p 80.50p 80.50p 80.50p 0
16/09/2022 80.50p 80.50p 80.50p 80.50p 0
15/09/2022 80.50p 80.50p 80.50p 80.50p 0
14/09/2022 80.50p 80.50p 80.50p 80.50p 0
13/09/2022 83.00p 83.00p 80.50p 80.50p 0
12/09/2022 83.00p 83.00p 83.00p 83.00p 0
09/09/2022 83.00p 83.00p 83.00p 83.00p 0
08/09/2022 83.00p 83.00p 83.00p 83.00p 0
07/09/2022 83.00p 83.00p 83.00p 83.00p 0
06/09/2022 83.00p 83.00p 83.00p 83.00p 0
05/09/2022 83.00p 83.00p 83.00p 83.00p 0
02/09/2022 83.00p 83.00p 83.00p 83.00p 0
01/09/2022 83.00p 83.00p 83.00p 83.00p 0
31/08/2022 83.00p 83.00p 83.00p 83.00p 0
30/08/2022 83.00p 83.00p 83.00p 83.00p 0
26/08/2022 83.00p 83.00p 83.00p 83.00p 0
25/08/2022 83.00p 83.00p 83.00p 83.00p 0
24/08/2022 83.00p 83.00p 83.00p 83.00p 0
23/08/2022 83.00p 83.00p 83.00p 83.00p 0
22/08/2022 84.00p 84.00p 80.00p 83.00p 1000
19/08/2022 84.00p 84.00p 84.00p 84.00p 0
18/08/2022 84.00p 84.00p 84.00p 84.00p 0
17/08/2022 84.00p 84.00p 84.00p 84.00p 0
16/08/2022 84.00p 84.00p 84.00p 84.00p 0
15/08/2022 84.00p 84.00p 84.00p 84.00p 0
12/08/2022 84.00p 84.00p 84.00p 84.00p 0
11/08/2022 84.00p 84.00p 84.00p 84.00p 0
10/08/2022 84.00p 84.00p 84.00p 84.00p 0
09/08/2022 84.00p 84.00p 84.00p 84.00p 0
08/08/2022 84.00p 84.00p 84.00p 84.00p 0
05/08/2022 84.00p 84.00p 84.00p 84.00p 0
04/08/2022 84.00p 84.00p 84.00p 84.00p 0
03/08/2022 84.00p 84.00p 80.00p 84.00p 3950
02/08/2022 84.00p 84.00p 80.00p 84.00p 610
01/08/2022 84.00p 84.00p 84.00p 84.00p 0
29/07/2022 84.00p 84.00p 84.00p 84.00p 0
28/07/2022 84.00p 84.00p 84.00p 84.00p 0
27/07/2022 84.00p 84.00p 84.00p 84.00p 0
26/07/2022 84.00p 84.00p 84.00p 84.00p 0
25/07/2022 84.00p 84.00p 84.00p 84.00p 0
22/07/2022 84.00p 84.00p 84.00p 84.00p 0
21/07/2022 84.00p 84.00p 84.00p 84.00p 0
20/07/2022 84.00p 84.00p 84.00p 84.00p 0
19/07/2022 84.00p 84.00p 84.00p 84.00p 0
18/07/2022 84.00p 84.00p 84.00p 84.00p 0
15/07/2022 84.00p 84.00p 84.00p 84.00p 0
14/07/2022 84.00p 84.00p 84.00p 84.00p 0
13/07/2022 84.00p 84.00p 83.00p 84.00p 1192
12/07/2022 84.00p 84.00p 84.00p 84.00p 0
11/07/2022 84.00p 84.00p 84.00p 84.00p 0
08/07/2022 84.00p 84.00p 84.00p 84.00p 0
07/07/2022 84.00p 84.00p 84.00p 84.00p 0
06/07/2022 84.00p 84.00p 84.00p 84.00p 0
05/07/2022 84.00p 84.00p 84.00p 84.00p 0
04/07/2022 84.00p 84.00p 83.00p 84.00p 15000
01/07/2022 87.50p 87.50p 75.00p 84.00p 19150
30/06/2022 87.50p 87.50p 87.50p 87.50p 0
29/06/2022 87.50p 87.50p 87.50p 87.50p 0
28/06/2022 87.50p 87.50p 87.50p 87.50p 0
27/06/2022 87.50p 87.50p 87.50p 87.50p 0
24/06/2022 87.50p 87.50p 87.50p 87.50p 0
23/06/2022 87.50p 87.50p 87.50p 87.50p 0
22/06/2022 88.50p 88.50p 87.50p 87.50p 0
21/06/2022 88.50p 88.50p 88.50p 88.50p 0
20/06/2022 88.50p 91.00p 88.50p 88.50p 42
17/06/2022 88.50p 88.50p 88.50p 88.50p 0
16/06/2022 88.50p 88.50p 88.50p 88.50p 0
15/06/2022 88.50p 89.00p 88.50p 88.50p 2247
14/06/2022 90.00p 92.00p 84.00p 92.00p 25002
13/06/2022 90.00p 90.00p 90.00p 90.00p 0
10/06/2022 90.00p 91.00p 90.00p 90.00p 4285
09/06/2022 90.00p 91.00p 90.00p 90.00p 2186
08/06/2022 90.00p 90.00p 90.00p 90.00p 0
07/06/2022 90.00p 90.00p 90.00p 90.00p 0
06/06/2022 90.00p 90.00p 90.00p 90.00p 0
01/06/2022 90.00p 90.00p 90.00p 90.00p 0
31/05/2022 90.50p 91.00p 88.00p 90.00p 2646
27/05/2022 90.50p 90.50p 90.50p 90.50p 0
26/05/2022 90.50p 90.50p 90.50p 90.50p 0
25/05/2022 90.50p 90.50p 90.50p 90.50p 0
24/05/2022 92.50p 92.50p 90.00p 90.50p 5000
23/05/2022 92.50p 92.50p 92.50p 92.50p 0
20/05/2022 96.00p 92.50p 92.50p 92.50p 0
19/05/2022 93.50p 93.50p 90.00p 92.50p 12500
18/05/2022 95.50p 95.50p 93.50p 93.50p 354
17/05/2022 95.50p 95.50p 95.50p 95.50p 0
16/05/2022 95.50p 95.50p 95.50p 95.50p 0
13/05/2022 95.50p 95.50p 95.50p 95.50p 0
12/05/2022 95.50p 95.50p 95.50p 95.50p 0
11/05/2022 95.50p 95.50p 95.50p 95.50p 0
10/05/2022 95.50p 95.50p 95.50p 95.50p 0
09/05/2022 95.50p 95.50p 95.50p 95.50p 0
06/05/2022 95.50p 95.50p 95.50p 95.50p 0
05/05/2022 95.50p 95.50p 95.50p 95.50p 0
04/05/2022 95.50p 95.50p 95.50p 95.50p 0
03/05/2022 95.50p 95.50p 95.50p 95.50p 0
29/04/2022 95.50p 95.50p 95.50p 95.50p 0
28/04/2022 95.50p 95.50p 95.50p 95.50p 0
27/04/2022 95.50p 96.00p 95.50p 95.50p 1000
26/04/2022 95.50p 95.50p 95.50p 95.50p 0
25/04/2022 95.50p 95.50p 95.50p 95.50p 0
22/04/2022 95.50p 95.50p 95.50p 95.50p 0
21/04/2022 95.50p 98.00p 95.50p 95.50p 2
20/04/2022 95.50p 95.50p 95.50p 95.50p 0
19/04/2022 95.50p 95.50p 95.50p 95.50p 0
14/04/2022 95.50p 95.50p 95.50p 95.50p 0
13/04/2022 95.50p 95.50p 95.50p 95.50p 0
12/04/2022 95.50p 95.50p 95.50p 95.50p 0
11/04/2022 95.50p 95.50p 95.50p 95.50p 0
08/04/2022 95.50p 96.50p 91.00p 95.50p 16350
07/04/2022 95.50p 95.50p 95.50p 95.50p 0
06/04/2022 95.50p 95.50p 95.50p 95.50p 0
05/04/2022 95.50p 96.80p 95.50p 95.50p 6000
04/04/2022 95.50p 95.50p 92.00p 95.50p 7210
01/04/2022 95.50p 96.80p 95.50p 95.50p 4000
31/03/2022 95.50p 95.50p 95.50p 95.50p 0
30/03/2022 95.50p 95.50p 95.50p 95.50p 0
29/03/2022 95.50p 95.50p 95.50p 95.50p 0
28/03/2022 95.50p 95.50p 95.50p 95.50p 0
25/03/2022 95.50p 98.00p 95.50p 95.50p 108
24/03/2022 95.50p 95.50p 95.50p 95.50p 0
23/03/2022 96.00p 96.00p 95.50p 95.50p 0
22/03/2022 96.00p 96.00p 96.00p 96.00p 0
21/03/2022 98.50p 98.50p 96.00p 96.00p 7000
18/03/2022 98.50p 98.90p 98.50p 98.50p 1000
17/03/2022 98.50p 98.50p 98.50p 98.50p 0
16/03/2022 98.50p 98.50p 98.50p 98.50p 0
15/03/2022 102.00p 102.00p 98.50p 98.50p 3000
14/03/2022 102.00p 102.00p 102.00p 102.00p 0
11/03/2022 102.00p 102.00p 102.00p 102.00p 0
10/03/2022 102.00p 102.00p 102.00p 102.00p 0
09/03/2022 102.00p 102.00p 102.00p 102.00p 0
08/03/2022 102.00p 102.00p 102.00p 102.00p 0
07/03/2022 102.00p 102.00p 102.00p 102.00p 0
04/03/2022 102.00p 102.00p 102.00p 102.00p 0
03/03/2022 102.00p 102.00p 102.00p 102.00p 0
02/03/2022 102.50p 105.00p 100.00p 102.00p 10001
01/03/2022 102.50p 102.50p 102.50p 102.50p 0
28/02/2022 102.50p 102.50p 100.00p 102.50p 5683808
25/02/2022 105.50p 105.50p 102.50p 102.50p 2000

*Close Price adjusted for both dividends and splits