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
20/09/2019 279.00p 278.00p 275.00p 275.00p 0
19/09/2019 279.00p 279.00p 278.00p 278.00p 174
18/09/2019 275.00p 275.00p 270.16p 271.00p 3137
17/09/2019 271.00p 278.00p 271.00p 278.00p 372
16/09/2019 271.00p 275.00p 271.00p 275.00p 5171
13/09/2019 268.00p 279.00p 278.00p 278.00p 5364
12/09/2019 268.00p 279.00p 279.00p 279.00p 0
11/09/2019 268.00p 279.00p 273.00p 279.00p 0
10/09/2019 268.00p 273.00p 268.00p 273.00p 6865
09/09/2019 260.00p 269.00p 258.00p 269.00p 8324
06/09/2019 258.72p 271.00p 258.72p 271.00p 2569
05/09/2019 260.00p 266.00p 258.40p 266.00p 2937
04/09/2019 259.32p 269.00p 259.32p 269.00p 6706
03/09/2019 260.00p 269.00p 259.32p 269.00p 1214
02/09/2019 265.59p 269.00p 259.00p 269.00p 13772
30/08/2019 259.00p 261.00p 259.00p 261.00p 9571
29/08/2019 266.00p 264.00p 264.00p 264.00p 0
28/08/2019 266.00p 266.00p 258.00p 264.00p 1619
27/08/2019 262.00p 270.00p 262.00p 270.00p 4000
23/08/2019 275.00p 270.00p 270.00p 270.00p 0
22/08/2019 275.00p 275.00p 270.00p 270.00p 750
21/08/2019 275.32p 270.00p 270.00p 270.00p 0
20/08/2019 275.32p 275.32p 270.00p 270.00p 173
19/08/2019 278.92p 278.92p 269.00p 269.00p 2137
16/08/2019 263.08p 270.00p 270.00p 270.00p 0
15/08/2019 263.08p 270.00p 261.20p 270.00p 235
14/08/2019 272.96p 272.96p 270.00p 270.00p 82
13/08/2019 272.96p 281.00p 272.96p 278.00p 268
12/08/2019 272.00p 278.00p 272.00p 278.00p 2390
09/08/2019 275.00p 282.40p 275.00p 279.00p 3100
08/08/2019 277.88p 281.00p 277.88p 281.00p 500
07/08/2019 277.88p 280.00p 277.88p 280.00p 80
06/08/2019 279.88p 281.00p 281.00p 281.00p 0
05/08/2019 279.88p 281.00p 279.88p 281.00p 965
02/08/2019 282.00p 286.00p 282.00p 286.00p 60234
01/08/2019 290.20p 290.20p 286.16p 287.00p 5935
31/07/2019 289.40p 290.00p 289.40p 290.00p 17
30/07/2019 274.00p 281.00p 274.00p 281.00p 5000
29/07/2019 289.04p 289.04p 279.88p 284.00p 1116
26/07/2019 285.00p 285.00p 275.78p 285.00p 6747
25/07/2019 285.00p 286.00p 285.00p 286.00p 39620
24/07/2019 287.04p 288.00p 287.04p 288.00p 500
23/07/2019 294.92p 294.92p 286.00p 286.00p 33
22/07/2019 294.92p 290.00p 288.00p 290.00p 5931
19/07/2019 294.92p 295.16p 288.00p 288.00p 71444
18/07/2019 292.36p 292.36p 286.20p 288.00p 518
17/07/2019 289.50p 291.84p 283.00p 287.00p 5724
16/07/2019 285.32p 285.32p 284.00p 284.00p 4000
15/07/2019 285.00p 281.00p 281.00p 281.00p 0
12/07/2019 285.00p 285.00p 281.00p 281.00p 2500
11/07/2019 285.84p 285.84p 279.60p 281.00p 4005
10/07/2019 276.00p 286.36p 276.00p 283.00p 325045
09/07/2019 277.06p 277.06p 274.64p 276.00p 6667
08/07/2019 278.53p 278.00p 276.00p 276.00p 0
05/07/2019 278.53p 278.53p 278.00p 278.00p 460
04/07/2019 278.00p 280.00p 276.00p 278.00p 3575
03/07/2019 278.00p 281.00p 278.00p 281.00p 8
02/07/2019 280.00p 291.84p 280.00p 281.00p 2844
01/07/2019 280.00p 288.00p 280.00p 288.00p 6
28/06/2019 284.00p 290.00p 284.00p 290.00p 10
27/06/2019 284.00p 290.00p 284.00p 290.00p 1009
26/06/2019 288.00p 292.00p 288.00p 292.00p 10
25/06/2019 292.00p 295.88p 287.96p 290.00p 2658
24/06/2019 291.00p 295.52p 291.00p 292.00p 2377
21/06/2019 288.00p 292.00p 292.00p 292.00p 0
20/06/2019 288.00p 292.00p 288.00p 292.00p 8755
19/06/2019 295.86p 295.86p 288.00p 288.00p 6900
18/06/2019 295.00p 295.00p 291.00p 291.00p 337
17/06/2019 282.00p 290.26p 282.00p 289.00p 5132
14/06/2019 284.00p 291.08p 280.00p 287.00p 4466
13/06/2019 290.00p 292.00p 287.00p 290.00p 103642
12/06/2019 297.00p 297.00p 297.00p 297.00p 5000
11/06/2019 297.00p 297.00p 294.00p 297.00p 67092
10/06/2019 300.00p 300.50p 294.00p 297.00p 3832
07/06/2019 302.00p 302.00p 294.00p 297.00p 7458
06/06/2019 304.00p 318.80p 304.00p 315.00p 2100
05/06/2019 310.00p 315.00p 310.00p 315.00p 300
04/06/2019 303.00p 315.00p 303.00p 315.00p 3000
03/06/2019 300.00p 315.00p 300.00p 315.00p 5673
31/05/2019 308.00p 311.00p 303.00p 311.00p 5974
30/05/2019 314.00p 317.00p 314.00p 317.00p 1379
29/05/2019 320.00p 326.00p 308.00p 316.00p 7318
28/05/2019 308.24p 314.00p 308.24p 314.00p 580
24/05/2019 315.80p 315.80p 314.00p 314.00p 333
23/05/2019 310.00p 315.00p 302.90p 308.00p 9000
22/05/2019 306.00p 306.00p 297.60p 302.00p 2550
21/05/2019 298.00p 301.00p 298.00p 301.00p 20515
20/05/2019 282.88p 289.00p 282.88p 289.00p 828
17/05/2019 281.00p 289.00p 284.00p 289.00p 0
16/05/2019 281.00p 284.00p 284.00p 284.00p 0
15/05/2019 281.00p 286.00p 284.00p 284.00p 0
14/05/2019 281.00p 286.00p 279.00p 286.00p 5200
13/05/2019 281.00p 282.50p 279.00p 279.00p 122258
10/05/2019 284.80p 284.80p 279.00p 279.00p 70
09/05/2019 285.00p 288.79p 276.00p 276.00p 14524
08/05/2019 279.00p 279.00p 275.00p 275.00p 24000
07/05/2019 273.00p 276.88p 273.00p 274.00p 3239
03/05/2019 286.00p 287.00p 286.00p 287.00p 0
02/05/2019 286.00p 286.00p 286.00p 286.00p 500
01/05/2019 288.00p 290.00p 286.00p 288.00p 7534
30/04/2019 281.80p 293.00p 293.00p 293.00p 0
29/04/2019 281.80p 293.00p 281.80p 293.00p 737
26/04/2019 290.00p 290.08p 286.60p 288.00p 3520
25/04/2019 289.00p 292.60p 289.00p 291.00p 3930
24/04/2019 280.18p 289.00p 280.18p 289.00p 30
23/04/2019 289.00p 292.00p 290.00p 290.00p 0
18/04/2019 289.00p 292.00p 289.00p 292.00p 3439
17/04/2019 282.00p 289.00p 282.00p 289.00p 2500
16/04/2019 283.00p 289.00p 274.00p 289.00p 5200
15/04/2019 282.93p 286.00p 282.93p 286.00p 1200
12/04/2019 274.00p 286.00p 274.00p 286.00p 121
11/04/2019 277.00p 277.00p 277.00p 277.00p 5000
10/04/2019 277.00p 278.00p 277.00p 277.00p 0
09/04/2019 277.00p 278.00p 277.00p 278.00p 0
08/04/2019 277.00p 277.00p 274.06p 277.00p 19339
05/04/2019 270.10p 275.00p 270.10p 275.00p 324
04/04/2019 277.90p 277.90p 275.00p 275.00p 2500
03/04/2019 274.00p 283.00p 274.00p 283.00p 162
02/04/2019 276.00p 281.00p 276.00p 281.00p 1000
01/04/2019 272.00p 281.00p 271.98p 281.00p 1039
29/03/2019 267.00p 281.00p 267.00p 281.00p 10124
28/03/2019 280.50p 273.00p 273.00p 273.00p 0
27/03/2019 280.50p 280.50p 273.00p 273.00p 4585
26/03/2019 285.00p 286.00p 280.00p 286.00p 9694
25/03/2019 280.00p 286.00p 280.00p 286.00p 1765
22/03/2019 275.00p 283.00p 275.00p 283.00p 5690
21/03/2019 276.88p 283.00p 276.88p 283.00p 174
20/03/2019 277.00p 282.00p 282.00p 282.00p 0
19/03/2019 277.00p 282.00p 274.00p 282.00p 9955
18/03/2019 272.10p 281.00p 275.00p 281.00p 5369
15/03/2019 272.10p 277.00p 272.10p 275.00p 270679
14/03/2019 274.90p 275.00p 274.90p 275.00p 2120
13/03/2019 276.00p 276.00p 267.00p 270.00p 2112
12/03/2019 274.00p 274.00p 271.00p 271.00p 3929
11/03/2019 276.00p 276.00p 264.00p 271.00p 1525
08/03/2019 269.00p 270.00p 270.00p 270.00p 5710
07/03/2019 269.00p 270.00p 269.00p 270.00p 1430
06/03/2019 266.52p 270.00p 266.52p 270.00p 25297
05/03/2019 270.00p 273.50p 270.00p 272.00p 1864
04/03/2019 268.85p 268.85p 267.00p 267.00p 500
01/03/2019 262.52p 266.00p 262.52p 266.00p 253
28/02/2019 268.40p 268.40p 262.52p 266.00p 378
27/02/2019 260.00p 266.00p 265.00p 265.00p 0
26/02/2019 260.00p 266.00p 258.00p 266.00p 4837
25/02/2019 253.00p 255.00p 253.00p 255.00p 2888
22/02/2019 264.00p 266.00p 260.00p 262.00p 10263
21/02/2019 271.09p 271.09p 265.00p 266.00p 9120
20/02/2019 266.00p 267.00p 250.70p 267.00p 7854
19/02/2019 255.10p 257.00p 255.10p 257.00p 201
18/02/2019 257.00p 259.00p 257.00p 259.00p 1000
15/02/2019 259.00p 260.00p 260.00p 260.00p 0
14/02/2019 259.00p 260.00p 259.00p 260.00p 20000
13/02/2019 259.00p 259.00p 256.10p 259.00p 7400
12/02/2019 259.00p 259.00p 256.10p 259.00p 333
11/02/2019 254.00p 259.00p 254.00p 259.00p 3613
08/02/2019 252.94p 259.00p 252.94p 259.00p 870
07/02/2019 255.00p 257.00p 257.00p 257.00p 0
06/02/2019 255.00p 257.00p 255.00p 257.00p 0
05/02/2019 255.00p 255.00p 252.10p 255.00p 5900
04/02/2019 255.20p 255.20p 253.00p 253.00p 391
01/02/2019 260.00p 260.00p 246.00p 253.00p 1842
31/01/2019 258.00p 258.00p 250.00p 253.00p 3508
30/01/2019 244.00p 244.00p 240.00p 244.00p 9728
29/01/2019 258.00p 258.00p 240.00p 240.00p 1677
28/01/2019 240.00p 249.00p 240.00p 249.00p 8
25/01/2019 248.00p 249.00p 245.00p 249.00p 2766
24/01/2019 260.00p 260.00p 244.00p 252.00p 2076
23/01/2019 246.00p 260.00p 246.00p 253.00p 6460
22/01/2019 255.80p 259.86p 255.00p 255.00p 1281
21/01/2019 252.60p 256.00p 246.50p 254.00p 2168
18/01/2019 250.00p 253.80p 246.00p 251.00p 57388
17/01/2019 254.00p 254.00p 239.60p 249.00p 26636
16/01/2019 268.00p 271.00p 268.00p 268.00p 6988
15/01/2019 271.10p 278.00p 271.10p 278.00p 399
14/01/2019 280.00p 280.00p 262.00p 276.00p 9319
11/01/2019 284.00p 277.00p 275.00p 275.00p 5612
10/01/2019 284.00p 284.00p 270.00p 277.00p 1208
09/01/2019 286.00p 286.00p 270.00p 279.00p 8465
08/01/2019 286.00p 286.00p 270.00p 279.00p 774
07/01/2019 274.90p 279.00p 278.00p 279.00p 0
04/01/2019 274.90p 278.00p 274.80p 278.00p 2400
03/01/2019 288.00p 279.00p 278.00p 279.00p 0
02/01/2019 288.00p 288.00p 274.90p 278.00p 206
31/12/2018 270.00p 288.00p 270.00p 280.00p 1004
28/12/2018 270.00p 279.00p 270.00p 279.00p 1284
27/12/2018 272.00p 284.00p 270.00p 276.00p 2664
24/12/2018 270.00p 276.00p 266.00p 271.00p 6541
21/12/2018 288.00p 294.00p 270.00p 281.00p 13435
20/12/2018 274.00p 298.00p 272.00p 285.00p 3660
19/12/2018 282.00p 276.00p 275.00p 276.00p 0
18/12/2018 282.00p 284.70p 270.00p 275.00p 4888
17/12/2018 275.00p 285.00p 285.00p 285.00p 0
14/12/2018 275.00p 285.00p 280.00p 285.00p 5472
13/12/2018 275.00p 280.00p 275.00p 280.00p 875
12/12/2018 275.00p 275.00p 272.90p 273.00p 4147
11/12/2018 279.20p 279.20p 273.60p 276.00p 440815
10/12/2018 288.00p 282.00p 278.00p 278.00p 0
07/12/2018 288.00p 288.00p 278.40p 282.00p 3
06/12/2018 280.00p 287.00p 280.00p 282.00p 5339
05/12/2018 284.00p 295.00p 291.00p 291.00p 0

*Close Price adjusted for both dividends and splits