CSF Group (CSFG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CSF Group

Date Open High Low Close* Volume
01/02/2019 0.45p 0.70p 0.70p 0.70p 0
31/01/2019 0.45p 0.70p 0.70p 0.70p 0
30/01/2019 0.45p 0.70p 0.70p 0.70p 0
29/01/2019 0.45p 0.70p 0.70p 0.70p 0
28/01/2019 0.45p 0.70p 0.70p 0.70p 0
25/01/2019 0.45p 0.70p 0.70p 0.70p 0
24/01/2019 0.45p 0.70p 0.70p 0.70p 0
23/01/2019 0.45p 0.70p 0.70p 0.70p 0
22/01/2019 0.45p 0.70p 0.70p 0.70p 0
21/01/2019 0.45p 0.70p 0.70p 0.70p 0
18/01/2019 0.45p 0.70p 0.70p 0.70p 0
17/01/2019 0.45p 0.70p 0.70p 0.70p 0
16/01/2019 0.45p 0.70p 0.70p 0.70p 0
15/01/2019 0.45p 0.70p 0.70p 0.70p 0
14/01/2019 0.45p 0.70p 0.70p 0.70p 0
11/01/2019 0.45p 0.70p 0.70p 0.70p 0
10/01/2019 0.45p 0.70p 0.70p 0.70p 0
09/01/2019 0.45p 0.70p 0.70p 0.70p 0
08/01/2019 0.45p 0.70p 0.70p 0.70p 0
07/01/2019 0.45p 0.70p 0.70p 0.70p 0
04/01/2019 0.45p 0.70p 0.70p 0.70p 0
03/01/2019 0.45p 0.70p 0.70p 0.70p 0
02/01/2019 0.45p 0.70p 0.70p 0.70p 0
01/01/2019 0.45p 0.70p 0.45p 0.70p 464491
31/12/2018 0.45p 0.70p 0.45p 0.70p 464491
28/12/2018 0.45p 0.45p 0.45p 0.45p 0
27/12/2018 0.45p 0.70p 0.45p 0.45p 41072
26/12/2018 0.45p 0.45p 0.45p 0.45p 0
25/12/2018 0.45p 0.45p 0.45p 0.45p 0
24/12/2018 0.45p 0.45p 0.45p 0.45p 0
21/12/2018 0.65p 0.90p 0.45p 0.45p 158300
20/12/2018 1.25p 1.25p 1.25p 1.25p 0
19/12/2018 1.25p 1.25p 1.25p 1.25p 0
18/12/2018 1.25p 1.25p 1.25p 1.25p 0
17/12/2018 1.25p 1.29p 1.25p 1.25p 0
14/12/2018 1.25p 1.29p 1.25p 1.29p 30000
13/12/2018 1.25p 1.25p 1.25p 1.25p 0
12/12/2018 1.25p 1.25p 1.25p 1.25p 0
11/12/2018 1.25p 1.25p 1.25p 1.25p 0
10/12/2018 1.25p 1.25p 1.00p 1.25p 1236
07/12/2018 1.25p 1.25p 1.25p 1.25p 0
06/12/2018 1.25p 1.25p 1.25p 1.25p 0
05/12/2018 1.25p 1.50p 1.25p 1.25p 10000
04/12/2018 1.25p 1.25p 1.25p 1.25p 0
03/12/2018 1.35p 1.35p 1.25p 1.25p 0
30/11/2018 1.65p 1.65p 1.30p 1.35p 123557
29/11/2018 1.65p 1.65p 1.65p 1.65p 0
28/11/2018 1.65p 1.65p 1.65p 1.65p 0
27/11/2018 1.90p 1.90p 1.65p 1.65p 0
26/11/2018 1.90p 1.90p 1.90p 1.90p 0
23/11/2018 1.90p 1.90p 1.90p 1.90p 0
22/11/2018 1.90p 1.90p 1.90p 1.90p 0
21/11/2018 1.90p 2.20p 1.90p 1.90p 3410
20/11/2018 1.90p 1.90p 1.90p 1.90p 0
19/11/2018 1.90p 1.90p 1.90p 1.90p 0
16/11/2018 1.90p 1.90p 1.90p 1.90p 0
15/11/2018 1.90p 1.90p 1.90p 1.90p 0
14/11/2018 1.90p 1.90p 1.90p 1.90p 0
13/11/2018 1.90p 1.90p 1.90p 1.90p 0
12/11/2018 2.20p 2.20p 1.90p 1.90p 0
09/11/2018 2.20p 2.20p 2.20p 2.20p 0
08/11/2018 2.20p 2.20p 2.20p 2.20p 0
07/11/2018 2.20p 2.20p 2.20p 2.20p 0
06/11/2018 2.20p 2.20p 1.90p 2.20p 3199
05/11/2018 2.20p 2.20p 2.20p 2.20p 0
02/11/2018 2.20p 2.20p 2.20p 2.20p 0
01/11/2018 2.20p 2.20p 2.20p 2.20p 0
31/10/2018 2.20p 2.20p 2.20p 2.20p 0
30/10/2018 2.20p 2.20p 2.20p 2.20p 0
29/10/2018 2.20p 2.20p 2.20p 2.20p 0
26/10/2018 2.20p 2.20p 2.20p 2.20p 0
25/10/2018 2.20p 2.20p 2.20p 2.20p 0
24/10/2018 2.20p 2.20p 2.20p 2.20p 0
23/10/2018 2.20p 2.20p 2.20p 2.20p 0
22/10/2018 2.20p 2.20p 2.20p 2.20p 0
19/10/2018 2.20p 2.20p 2.20p 2.20p 0
18/10/2018 2.20p 2.20p 2.20p 2.20p 0
17/10/2018 2.20p 2.20p 1.90p 2.20p 2629
16/10/2018 2.20p 2.20p 2.20p 2.20p 0
15/10/2018 2.20p 2.20p 2.20p 2.20p 0
12/10/2018 2.20p 2.20p 2.20p 2.20p 0
11/10/2018 2.20p 2.20p 2.20p 2.20p 0
10/10/2018 2.20p 2.20p 2.20p 2.20p 0
09/10/2018 2.20p 2.20p 2.20p 2.20p 0
08/10/2018 2.20p 2.20p 2.20p 2.20p 0
05/10/2018 2.20p 2.20p 1.90p 2.20p 1283
04/10/2018 2.20p 2.20p 2.20p 2.20p 0
03/10/2018 2.20p 2.20p 2.20p 2.20p 0
02/10/2018 2.20p 2.20p 2.20p 2.20p 0
01/10/2018 2.20p 2.20p 2.20p 2.20p 0
28/09/2018 2.20p 2.20p 2.20p 2.20p 0
27/09/2018 2.20p 2.20p 1.90p 2.20p 4549
26/09/2018 2.20p 2.20p 2.20p 2.20p 0
25/09/2018 2.20p 2.20p 1.90p 2.20p 204000
24/09/2018 2.20p 2.20p 1.90p 2.20p 1000
21/09/2018 2.30p 2.30p 1.90p 2.20p 131579
20/09/2018 2.30p 2.30p 2.00p 2.30p 380316
19/09/2018 2.30p 2.30p 2.00p 2.24p 53000
18/09/2018 2.30p 2.30p 2.30p 2.30p 0
17/09/2018 2.30p 2.30p 2.30p 2.30p 0
14/09/2018 2.30p 2.30p 2.00p 2.30p 265000
13/09/2018 2.30p 2.30p 2.00p 2.30p 10000
12/09/2018 2.30p 2.30p 2.30p 2.30p 0
11/09/2018 2.30p 2.30p 2.00p 2.30p 15285
10/09/2018 2.40p 2.50p 2.00p 2.30p 102000
07/09/2018 2.40p 2.40p 2.10p 2.40p 35000
06/09/2018 2.40p 2.40p 2.40p 2.40p 0
05/09/2018 2.40p 2.50p 2.10p 2.40p 248165
04/09/2018 2.40p 2.40p 2.10p 2.40p 10000
03/09/2018 2.65p 2.65p 2.20p 2.40p 154993
31/08/2018 2.50p 2.65p 2.30p 2.65p 361586
30/08/2018 2.30p 2.50p 2.26p 2.50p 108581
29/08/2018 2.30p 2.30p 2.05p 2.30p 345938
28/08/2018 2.25p 2.36p 1.11p 2.30p 1063552
24/08/2018 2.35p 2.35p 2.35p 2.35p 0
23/08/2018 2.35p 2.35p 2.35p 2.35p 0
22/08/2018 2.35p 2.35p 2.35p 2.35p 0
21/08/2018 2.35p 2.35p 2.35p 2.35p 0
20/08/2018 2.35p 2.35p 2.35p 2.35p 0
17/08/2018 2.35p 2.35p 2.31p 2.35p 4000
16/08/2018 2.35p 2.35p 2.35p 2.35p 0
15/08/2018 2.35p 2.35p 2.35p 2.35p 0
14/08/2018 2.35p 2.35p 2.35p 2.35p 0
13/08/2018 2.35p 2.35p 2.35p 2.35p 0
10/08/2018 2.35p 2.35p 2.35p 2.35p 0
09/08/2018 2.35p 2.35p 2.32p 2.35p 25000
08/08/2018 2.35p 2.35p 2.32p 2.35p 1608
07/08/2018 2.35p 2.35p 2.35p 2.35p 0
06/08/2018 2.35p 2.35p 2.35p 2.35p 0
03/08/2018 2.30p 2.35p 2.30p 2.35p 0
02/08/2018 2.30p 2.30p 2.30p 2.30p 0
01/08/2018 2.20p 2.40p 2.20p 2.30p 5000
31/07/2018 2.20p 2.20p 2.06p 2.20p 67000
30/07/2018 2.55p 2.55p 2.06p 2.20p 1356691
27/07/2018 2.55p 2.61p 2.50p 2.55p 855000
26/07/2018 2.55p 2.55p 2.40p 2.55p 14527
25/07/2018 2.55p 2.55p 2.55p 2.55p 0
24/07/2018 2.55p 2.55p 2.40p 2.55p 97615
23/07/2018 2.55p 2.55p 2.42p 2.55p 50000
20/07/2018 2.50p 2.55p 2.50p 2.55p 0
19/07/2018 2.50p 2.50p 2.50p 2.50p 0
18/07/2018 2.50p 2.50p 2.50p 2.50p 0
17/07/2018 2.50p 2.50p 2.32p 2.50p 60000
16/07/2018 2.35p 2.50p 2.35p 2.50p 0
13/07/2018 2.35p 2.35p 2.35p 2.35p 0
12/07/2018 2.35p 2.35p 2.35p 2.35p 0
11/07/2018 2.35p 2.35p 2.35p 2.35p 0
10/07/2018 2.35p 2.35p 2.27p 2.35p 9500
09/07/2018 2.35p 2.35p 2.35p 2.35p 0
06/07/2018 2.35p 2.35p 2.27p 2.35p 9898
05/07/2018 2.35p 2.35p 2.35p 2.35p 0
04/07/2018 2.30p 2.35p 2.27p 2.35p 25623
03/07/2018 2.25p 2.35p 2.25p 2.35p 110000
02/07/2018 2.25p 2.30p 2.25p 2.25p 115000
29/06/2018 2.30p 2.30p 2.20p 2.25p 117857
28/06/2018 2.30p 2.30p 2.30p 2.30p 0
27/06/2018 2.30p 2.30p 2.30p 2.30p 100000
26/06/2018 2.50p 2.50p 2.30p 2.30p 169121
25/06/2018 2.50p 2.50p 2.30p 2.50p 275000
22/06/2018 2.50p 2.50p 2.50p 2.50p 0
21/06/2018 2.50p 2.50p 2.50p 2.50p 99800
20/06/2018 2.55p 2.55p 2.30p 2.50p 80000
19/06/2018 2.30p 2.68p 2.14p 2.55p 401146
18/06/2018 2.10p 2.30p 1.95p 2.30p 450000
15/06/2018 2.10p 2.10p 2.10p 2.10p 0
14/06/2018 2.10p 2.10p 1.97p 2.10p 231103
13/06/2018 2.10p 2.10p 2.10p 2.10p 0
12/06/2018 2.10p 2.10p 1.97p 2.10p 163025
11/06/2018 2.10p 2.10p 2.10p 2.10p 0
08/06/2018 2.10p 2.10p 1.97p 2.10p 32377
07/06/2018 2.10p 2.10p 2.10p 2.10p 0
06/06/2018 2.30p 2.30p 1.97p 2.10p 119166
05/06/2018 2.05p 2.40p 2.05p 2.30p 358078
04/06/2018 2.05p 2.18p 2.05p 2.05p 30000
01/06/2018 2.05p 2.05p 2.05p 2.05p 0
31/05/2018 1.95p 2.36p 1.95p 2.05p 900000
30/05/2018 1.95p 2.00p 1.82p 1.95p 266191
29/05/2018 1.95p 1.95p 1.82p 1.95p 1937
25/05/2018 1.95p 1.95p 1.95p 1.95p 0
24/05/2018 1.95p 1.95p 1.95p 1.95p 0
23/05/2018 2.00p 2.00p 1.82p 1.95p 225000
22/05/2018 1.80p 2.15p 1.80p 2.05p 407979
21/05/2018 1.70p 1.80p 1.58p 1.80p 51356
18/05/2018 1.70p 1.70p 1.58p 1.70p 4500
17/05/2018 1.70p 1.70p 1.70p 1.70p 0
16/05/2018 1.70p 1.70p 1.70p 1.70p 0
15/05/2018 1.80p 1.80p 1.60p 1.70p 50000
14/05/2018 1.85p 1.85p 1.70p 1.80p 274661
11/05/2018 1.90p 1.90p 1.73p 1.85p 483687
10/05/2018 1.50p 2.47p 1.50p 1.90p 3003456
09/05/2018 1.50p 1.50p 1.50p 1.50p 0
08/05/2018 1.48p 1.54p 1.48p 1.50p 170000
04/05/2018 1.48p 1.48p 1.48p 1.48p 0
03/05/2018 1.48p 1.48p 1.48p 1.48p 0
02/05/2018 1.48p 1.48p 1.35p 1.48p 10000
01/05/2018 1.48p 1.48p 1.48p 1.48p 0
30/04/2018 1.25p 1.57p 1.25p 1.48p 155828
27/04/2018 1.25p 1.25p 1.25p 1.25p 0
26/04/2018 1.30p 1.30p 1.20p 1.25p 131302
25/04/2018 1.30p 1.30p 1.30p 1.30p 0

*Close Price adjusted for both dividends and splits