Charles Stanley Group (CAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charles Stanley Group

Date Open High Low Close* Volume
08/08/2012 283.20p 284.00p 283.20p 284.00p 2296
07/08/2012 286.79p 286.79p 283.20p 284.00p 2737
06/08/2012 281.00p 284.20p 281.00p 281.00p 3741
03/08/2012 283.00p 283.00p 279.00p 279.00p 30683
02/08/2012 280.09p 280.09p 278.00p 278.00p 87
01/08/2012 280.50p 280.50p 278.00p 278.00p 2500
31/07/2012 275.00p 286.70p 275.00p 280.50p 8778
30/07/2012 270.00p 283.00p 264.00p 278.00p 9977
27/07/2012 263.00p 269.00p 263.00p 269.00p 11781
26/07/2012 260.00p 261.00p 250.00p 261.00p 65216
25/07/2012 258.00p 260.00p 258.00p 260.00p 980
24/07/2012 260.00p 262.07p 258.00p 260.00p 6065
23/07/2012 256.25p 262.00p 256.25p 260.25p 1142
20/07/2012 258.00p 262.00p 258.00p 260.00p 549
19/07/2012 257.00p 262.04p 256.00p 256.00p 7838
18/07/2012 262.00p 265.00p 262.00p 263.50p 34652
17/07/2012 262.30p 264.10p 262.00p 264.00p 84076
16/07/2012 257.26p 264.00p 257.26p 263.50p 0
13/07/2012 257.26p 264.00p 257.26p 264.00p 29133
12/07/2012 268.50p 268.50p 265.76p 267.50p 10175
11/07/2012 269.38p 269.38p 268.00p 268.00p 1614
10/07/2012 265.00p 267.50p 265.00p 267.50p 2922
09/07/2012 264.75p 267.00p 260.78p 267.00p 7977
06/07/2012 262.84p 264.09p 260.00p 262.00p 1194
05/07/2012 263.00p 264.00p 258.12p 264.00p 8880
04/07/2012 255.96p 261.50p 255.96p 260.50p 0
03/07/2012 255.96p 261.50p 255.96p 261.50p 180
02/07/2012 256.00p 259.50p 256.00p 259.50p 2680
29/06/2012 260.00p 260.43p 254.27p 257.50p 44171
28/06/2012 258.79p 258.89p 253.25p 256.00p 21452
27/06/2012 259.75p 260.00p 252.71p 255.50p 30342
26/06/2012 260.00p 263.94p 260.00p 261.50p 11791
25/06/2012 258.00p 264.00p 258.00p 261.50p 202393
22/06/2012 260.00p 264.38p 257.96p 260.00p 109184
21/06/2012 260.00p 264.00p 260.00p 260.00p 81462
20/06/2012 256.77p 260.00p 256.77p 258.50p 3295
19/06/2012 253.41p 256.75p 253.41p 256.75p 33634
18/06/2012 250.00p 255.69p 250.00p 253.25p 3480
15/06/2012 246.48p 255.85p 246.48p 253.25p 29860
14/06/2012 250.00p 252.00p 242.96p 247.50p 16334
13/06/2012 258.00p 260.80p 256.50p 256.50p 2904
12/06/2012 258.25p 260.00p 258.00p 258.00p 5455
11/06/2012 262.25p 262.25p 260.50p 260.50p 322
08/06/2012 264.13p 267.74p 262.50p 264.63p 9026
07/06/2012 255.50p 260.00p 255.50p 260.00p 0
06/06/2012 255.50p 260.00p 255.50p 260.00p 1962
01/06/2012 263.50p 265.84p 255.00p 255.00p 41475
31/05/2012 265.00p 270.43p 255.75p 255.75p 8719
30/05/2012 265.25p 271.49p 265.00p 265.00p 2162
29/05/2012 270.00p 271.49p 266.72p 270.00p 28821
28/05/2012 270.00p 271.35p 270.00p 270.00p 2914
25/05/2012 270.00p 272.50p 270.00p 271.50p 0
24/05/2012 270.00p 272.50p 270.00p 272.50p 104
23/05/2012 272.00p 272.50p 272.00p 272.50p 2500
22/05/2012 273.62p 273.62p 273.50p 273.50p 1849
21/05/2012 274.00p 274.50p 274.00p 274.50p 350
18/05/2012 273.89p 276.00p 273.89p 276.00p 370
17/05/2012 283.00p 283.00p 278.87p 278.87p 0
16/05/2012 283.00p 283.00p 280.38p 280.38p 13588
15/05/2012 284.79p 284.79p 280.70p 283.50p 1817
14/05/2012 282.00p 285.42p 282.00p 282.50p 78105
11/05/2012 284.50p 287.00p 284.31p 284.50p 8026
10/05/2012 283.50p 284.88p 283.50p 284.88p 2533
09/05/2012 283.31p 286.12p 283.31p 286.12p 3518
08/05/2012 288.00p 290.50p 286.25p 290.50p 5100
04/05/2012 292.00p 293.00p 282.00p 282.00p 2185
03/05/2012 287.04p 288.75p 287.04p 288.75p 900
02/05/2012 288.62p 292.37p 288.62p 292.37p 1650
01/05/2012 290.00p 290.25p 286.25p 290.25p 53191
30/04/2012 290.00p 297.56p 290.00p 291.13p 9605
27/04/2012 293.56p 293.56p 286.43p 290.00p 1034
26/04/2012 290.00p 291.00p 289.50p 291.00p 41176
25/04/2012 289.00p 290.00p 284.00p 286.50p 68566
24/04/2012 285.00p 290.00p 285.00p 288.50p 0
23/04/2012 285.00p 290.00p 285.00p 288.50p 3421
20/04/2012 290.00p 294.75p 290.00p 292.50p 14863
19/04/2012 286.25p 290.00p 286.25p 290.00p 735
18/04/2012 290.00p 290.00p 287.50p 287.50p 40000
17/04/2012 287.00p 291.70p 287.00p 290.00p 6045
16/04/2012 285.25p 295.00p 285.00p 285.00p 6624
13/04/2012 291.49p 293.78p 290.00p 290.00p 23641
12/04/2012 294.00p 294.00p 290.62p 292.50p 56921
11/04/2012 291.00p 298.00p 289.77p 296.50p 29623
10/04/2012 285.25p 294.75p 285.00p 290.00p 19758
05/04/2012 288.25p 291.00p 287.49p 291.00p 8772
04/04/2012 288.90p 292.50p 288.90p 292.50p 10302
03/04/2012 291.60p 295.00p 290.00p 292.50p 12323
02/04/2012 294.14p 294.75p 291.60p 294.75p 9918
30/03/2012 298.00p 301.04p 292.00p 295.50p 27587
29/03/2012 295.00p 295.00p 292.56p 293.50p 33888
28/03/2012 291.50p 293.25p 291.50p 293.25p 6225
27/03/2012 297.75p 297.75p 291.40p 292.00p 7821
26/03/2012 298.19p 298.19p 292.00p 292.50p 6975
23/03/2012 296.10p 296.10p 293.00p 293.62p 10586
22/03/2012 285.00p 299.14p 285.00p 296.13p 0
21/03/2012 285.00p 299.14p 285.00p 295.00p 13149
20/03/2012 286.00p 293.00p 286.00p 289.00p 5175
19/03/2012 280.00p 287.00p 280.00p 285.00p 3282
16/03/2012 280.00p 285.69p 279.00p 283.25p 7683
15/03/2012 276.50p 278.94p 275.00p 276.50p 7873
14/03/2012 274.75p 279.25p 267.00p 279.25p 40921
13/03/2012 272.00p 272.00p 270.00p 270.00p 2500
12/03/2012 273.32p 273.32p 267.75p 270.00p 80470
09/03/2012 268.84p 273.91p 267.75p 267.75p 11486
08/03/2012 260.00p 265.00p 260.00p 265.00p 41374
07/03/2012 262.84p 265.50p 262.84p 265.50p 420
06/03/2012 265.00p 273.53p 262.64p 265.50p 6132
05/03/2012 267.00p 268.50p 267.00p 268.50p 1362
02/03/2012 268.00p 271.83p 268.00p 269.88p 9544
01/03/2012 268.17p 269.88p 268.17p 269.88p 3800
29/02/2012 267.00p 273.75p 266.25p 269.88p 3859
28/02/2012 274.38p 274.38p 270.00p 270.00p 21000
27/02/2012 270.30p 272.50p 270.30p 272.50p 2070
24/02/2012 268.00p 273.00p 268.00p 270.00p 11639
23/02/2012 267.10p 268.50p 267.10p 268.50p 359
22/02/2012 267.00p 270.94p 263.33p 268.50p 12868
21/02/2012 262.00p 266.24p 261.00p 261.00p 5504
20/02/2012 256.59p 268.00p 256.59p 263.50p 150227
17/02/2012 261.00p 265.37p 260.00p 264.50p 220300
16/02/2012 261.00p 262.40p 261.00p 261.50p 3000
15/02/2012 261.87p 264.50p 261.00p 264.50p 13880
14/02/2012 261.70p 264.50p 261.70p 264.50p 2548
13/02/2012 257.75p 264.50p 257.75p 264.50p 1073
10/02/2012 262.00p 262.50p 262.00p 262.50p 11146
09/02/2012 256.04p 261.50p 256.04p 261.50p 4545
08/02/2012 260.00p 265.00p 260.00p 261.50p 276000
07/02/2012 257.05p 265.49p 257.05p 264.00p 2748
06/02/2012 260.00p 265.00p 256.81p 261.50p 4513
03/02/2012 261.00p 266.27p 256.91p 258.50p 10783
02/02/2012 256.50p 262.61p 256.50p 259.50p 29883
01/02/2012 264.95p 264.95p 260.59p 262.50p 2351
31/01/2012 262.00p 262.25p 256.09p 258.50p 277382
30/01/2012 262.00p 262.75p 256.21p 258.50p 5256
27/01/2012 264.97p 265.00p 257.43p 263.88p 5806
26/01/2012 261.33p 261.33p 261.00p 261.00p 500
25/01/2012 255.00p 265.00p 235.25p 265.00p 97799
24/01/2012 265.50p 272.85p 265.00p 271.50p 216597
23/01/2012 268.10p 270.00p 268.10p 270.00p 78405
20/01/2012 270.00p 275.00p 270.00p 271.50p 74345
19/01/2012 263.00p 266.50p 261.09p 266.50p 51292
18/01/2012 263.87p 265.00p 263.62p 265.00p 173526
17/01/2012 265.00p 271.00p 261.25p 266.00p 99136
16/01/2012 270.00p 270.00p 270.00p 270.00p 113046
13/01/2012 273.75p 273.75p 270.00p 270.00p 7561
12/01/2012 270.00p 271.00p 270.00p 270.00p 101000
11/01/2012 270.00p 270.50p 270.00p 270.00p 0
10/01/2012 270.00p 270.50p 270.00p 270.00p 12876
09/01/2012 268.00p 270.00p 265.00p 270.00p 69337
06/01/2012 269.38p 270.00p 269.38p 270.00p 3324
05/01/2012 269.13p 269.13p 264.50p 267.50p 41751
04/01/2012 264.00p 266.50p 264.00p 266.50p 13110
03/01/2012 265.00p 267.14p 261.50p 265.50p 7190
30/12/2011 272.00p 272.00p 263.87p 267.00p 0
29/12/2011 272.00p 272.00p 263.87p 267.50p 10589
28/12/2011 272.25p 272.25p 268.00p 272.00p 18005
23/12/2011 274.62p 274.66p 273.62p 273.62p 520
22/12/2011 268.21p 274.52p 265.00p 273.00p 50150
21/12/2011 273.00p 273.00p 271.00p 271.00p 7631
20/12/2011 268.00p 273.84p 268.00p 270.00p 0
19/12/2011 268.00p 273.84p 268.00p 270.00p 5344
16/12/2011 263.00p 271.13p 261.89p 271.13p 0
15/12/2011 263.00p 270.13p 261.89p 270.13p 8512
14/12/2011 256.25p 259.50p 256.25p 259.50p 2093
13/12/2011 257.59p 259.63p 257.59p 259.63p 650
12/12/2011 260.00p 261.00p 257.46p 259.63p 12965
09/12/2011 259.00p 260.93p 259.00p 259.00p 8586
08/12/2011 262.75p 263.00p 259.00p 259.00p 0
07/12/2011 262.75p 263.00p 260.00p 263.00p 2308
06/12/2011 260.00p 263.00p 260.00p 263.00p 28979
05/12/2011 268.50p 268.50p 265.00p 265.00p 611
02/12/2011 260.00p 265.00p 260.00p 265.00p 64584
01/12/2011 268.60p 268.60p 261.85p 265.00p 965
30/11/2011 259.09p 265.00p 259.09p 265.00p 0
29/11/2011 259.09p 264.38p 259.09p 262.50p 4048
28/11/2011 261.00p 263.00p 258.84p 261.50p 37776
25/11/2011 270.00p 270.00p 261.44p 262.50p 16156
24/11/2011 270.40p 271.50p 270.40p 271.50p 3000
23/11/2011 273.00p 274.75p 272.00p 272.50p 11192
22/11/2011 279.06p 281.50p 279.06p 281.50p 390
21/11/2011 280.25p 281.00p 277.00p 281.00p 7986
18/11/2011 285.00p 285.00p 280.00p 280.00p 14346
17/11/2011 285.00p 292.50p 285.00p 290.00p 3534
16/11/2011 293.53p 294.00p 290.00p 290.00p 51000
15/11/2011 293.53p 293.53p 288.00p 290.00p 2474
14/11/2011 290.00p 295.00p 289.88p 295.00p 2076
11/11/2011 285.00p 289.00p 284.67p 287.50p 10228
10/11/2011 280.00p 282.57p 280.00p 281.00p 4829
09/11/2011 293.25p 293.25p 292.75p 292.75p 2000
08/11/2011 292.75p 294.00p 292.75p 294.00p 817
07/11/2011 291.00p 293.00p 291.00p 293.00p 6000
04/11/2011 293.00p 294.00p 293.00p 294.00p 0
03/11/2011 293.00p 293.75p 293.00p 293.75p 2500
02/11/2011 300.00p 305.00p 297.00p 297.00p 12016
01/11/2011 295.00p 297.50p 290.23p 297.50p 1168
31/10/2011 288.00p 294.75p 288.00p 292.50p 8834
28/10/2011 283.85p 284.00p 283.85p 284.00p 1413
27/10/2011 269.75p 285.00p 269.75p 285.00p 15918
26/10/2011 265.00p 265.00p 265.00p 265.00p 238
25/10/2011 265.00p 265.00p 265.00p 265.00p 1033
24/10/2011 270.00p 270.00p 270.00p 270.00p 935

*Close Price adjusted for both dividends and splits