CSF Group (CSFG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/07/2017 0.80p 0.80p 0.80p 0.80p 0
07/07/2017 0.80p 0.80p 0.80p 0.80p 0
06/07/2017 0.80p 0.80p 0.80p 0.80p 0
05/07/2017 0.80p 0.80p 0.80p 0.80p 0
04/07/2017 0.80p 0.80p 0.80p 0.80p 15000
03/07/2017 0.80p 0.80p 0.80p 0.80p 12000
30/06/2017 0.48p 0.80p 0.48p 0.80p 169539
29/06/2017 0.48p 0.48p 0.48p 0.48p 0
28/06/2017 0.55p 0.55p 0.48p 0.48p 31793
27/06/2017 0.55p 0.55p 0.55p 0.55p 0
26/06/2017 0.55p 0.55p 0.55p 0.55p 0
23/06/2017 0.55p 0.55p 0.55p 0.55p 1428
22/06/2017 0.55p 0.55p 0.55p 0.55p 0
21/06/2017 0.55p 0.55p 0.55p 0.55p 0
20/06/2017 0.55p 0.55p 0.55p 0.55p 0
19/06/2017 0.55p 0.55p 0.55p 0.55p 0
16/06/2017 0.55p 0.55p 0.55p 0.55p 0
15/06/2017 0.55p 0.55p 0.55p 0.55p 0
14/06/2017 0.55p 0.55p 0.55p 0.55p 0
13/06/2017 0.55p 0.55p 0.55p 0.55p 0
12/06/2017 0.55p 0.55p 0.55p 0.55p 0
09/06/2017 0.55p 0.55p 0.55p 0.55p 0
08/06/2017 0.55p 0.55p 0.55p 0.55p 0
07/06/2017 0.55p 0.55p 0.55p 0.55p 0
06/06/2017 0.55p 0.55p 0.55p 0.55p 0
05/06/2017 0.55p 0.55p 0.55p 0.55p 0
02/06/2017 0.55p 0.55p 0.55p 0.55p 0
01/06/2017 0.55p 0.55p 0.55p 0.55p 0
31/05/2017 0.55p 0.55p 0.55p 0.55p 0
30/05/2017 0.55p 0.55p 0.55p 0.55p 0
26/05/2017 0.55p 0.55p 0.55p 0.55p 0
25/05/2017 0.55p 0.55p 0.55p 0.55p 0
24/05/2017 0.55p 0.55p 0.35p 0.55p 3620
23/05/2017 0.55p 0.55p 0.55p 0.55p 0
22/05/2017 0.68p 0.68p 0.36p 0.55p 608859
19/05/2017 0.68p 0.68p 0.68p 0.68p 0
18/05/2017 0.68p 0.68p 0.68p 0.68p 0
17/05/2017 0.68p 0.68p 0.68p 0.68p 0
16/05/2017 0.68p 0.68p 0.68p 0.68p 0
15/05/2017 0.68p 0.68p 0.50p 0.68p 15851
12/05/2017 0.68p 0.68p 0.68p 0.68p 0
11/05/2017 0.68p 0.68p 0.68p 0.68p 0
10/05/2017 0.68p 0.68p 0.68p 0.68p 0
09/05/2017 0.68p 0.68p 0.68p 0.68p 0
08/05/2017 0.68p 0.68p 0.68p 0.68p 0
05/05/2017 0.68p 0.68p 0.68p 0.68p 0
04/05/2017 0.68p 0.68p 0.68p 0.68p 0
03/05/2017 0.68p 0.68p 0.68p 0.68p 0
02/05/2017 0.68p 0.68p 0.68p 0.68p 0
28/04/2017 0.68p 0.68p 0.68p 0.68p 0
27/04/2017 0.68p 0.68p 0.68p 0.68p 0
26/04/2017 0.68p 0.68p 0.68p 0.68p 0
25/04/2017 0.68p 0.68p 0.68p 0.68p 0
24/04/2017 0.68p 0.68p 0.68p 0.68p 0
21/04/2017 0.68p 0.68p 0.68p 0.68p 0
20/04/2017 0.68p 0.68p 0.68p 0.68p 0
19/04/2017 0.68p 0.68p 0.50p 0.68p 1100
18/04/2017 0.68p 0.68p 0.68p 0.68p 0
13/04/2017 0.68p 0.68p 0.68p 0.68p 0
12/04/2017 0.68p 0.68p 0.68p 0.68p 0
11/04/2017 0.68p 0.68p 0.68p 0.68p 0
10/04/2017 0.68p 0.68p 0.68p 0.68p 0
07/04/2017 0.68p 0.68p 0.68p 0.68p 0
06/04/2017 0.68p 0.68p 0.68p 0.68p 0
05/04/2017 0.68p 0.68p 0.68p 0.68p 0
04/04/2017 0.68p 0.68p 0.50p 0.68p 18500
03/04/2017 0.73p 0.73p 0.50p 0.68p 0
31/03/2017 0.73p 0.73p 0.73p 0.73p 0
30/03/2017 0.80p 0.80p 0.68p 0.73p 25000
29/03/2017 0.90p 0.90p 0.80p 0.80p 0
28/03/2017 0.90p 0.90p 0.90p 0.90p 0
27/03/2017 0.90p 0.90p 0.90p 0.90p 0
24/03/2017 1.00p 1.00p 0.80p 0.90p 100000
23/03/2017 0.93p 1.10p 0.93p 1.00p 40000
22/03/2017 0.93p 0.93p 0.93p 0.93p 0
21/03/2017 0.93p 0.93p 0.93p 0.93p 0
20/03/2017 0.85p 1.00p 0.85p 0.93p 49500
17/03/2017 0.70p 0.90p 0.70p 0.85p 412500
16/03/2017 0.70p 0.70p 0.70p 0.70p 0
15/03/2017 0.70p 0.70p 0.70p 0.70p 0
14/03/2017 0.70p 0.70p 0.70p 0.70p 0
13/03/2017 0.70p 0.70p 0.70p 0.70p 0
10/03/2017 0.70p 0.70p 0.70p 0.70p 0
09/03/2017 0.60p 1.00p 0.60p 0.70p 289039
08/03/2017 0.60p 0.60p 0.50p 0.60p 170000
07/03/2017 0.70p 0.70p 0.70p 0.70p 0
06/03/2017 1.00p 1.00p 0.61p 0.70p 1200000
03/03/2017 1.00p 1.00p 1.00p 1.00p 0
02/03/2017 0.75p 1.00p 0.50p 1.00p 0
01/03/2017 0.75p 0.75p 0.75p 0.75p 0
28/02/2017 0.75p 0.75p 0.75p 0.75p 0
27/02/2017 0.75p 0.75p 0.75p 0.75p 0
24/02/2017 0.75p 0.75p 0.75p 0.75p 0
23/02/2017 0.75p 0.75p 0.75p 0.75p 0
22/02/2017 0.75p 0.75p 0.75p 0.75p 0
21/02/2017 0.75p 0.75p 0.75p 0.75p 0
20/02/2017 0.75p 0.75p 0.75p 0.75p 0
17/02/2017 0.85p 0.85p 0.60p 0.75p 250000
16/02/2017 0.85p 0.85p 0.85p 0.85p 0
15/02/2017 1.05p 1.05p 0.70p 0.85p 625000
14/02/2017 1.05p 1.05p 1.05p 1.05p 0
13/02/2017 1.05p 1.05p 1.05p 1.05p 0
10/02/2017 1.05p 1.05p 1.05p 1.05p 0
09/02/2017 1.05p 1.05p 1.05p 1.05p 0
08/02/2017 1.05p 1.05p 1.05p 1.05p 0
07/02/2017 1.05p 1.05p 1.05p 1.05p 0
06/02/2017 1.05p 1.05p 1.05p 1.05p 0
03/02/2017 1.05p 1.05p 1.05p 1.05p 0
02/02/2017 1.05p 1.05p 1.05p 1.05p 0
01/02/2017 1.05p 1.05p 1.05p 1.05p 0
31/01/2017 1.05p 1.05p 1.05p 1.05p 0
30/01/2017 1.05p 1.05p 1.05p 1.05p 0
27/01/2017 1.05p 1.05p 1.05p 1.05p 0
26/01/2017 1.05p 1.05p 0.70p 1.05p 5000
25/01/2017 1.05p 1.05p 1.05p 1.05p 0
24/01/2017 1.05p 1.05p 1.05p 1.05p 0
23/01/2017 1.05p 1.05p 1.05p 1.05p 0
20/01/2017 1.05p 1.05p 1.05p 1.05p 0
19/01/2017 1.05p 1.05p 1.05p 1.05p 0
18/01/2017 1.05p 1.05p 0.70p 1.05p 100000
17/01/2017 1.05p 1.05p 1.05p 1.05p 0
16/01/2017 0.95p 1.05p 0.95p 1.05p 0
13/01/2017 0.95p 0.95p 0.95p 0.95p 0
12/01/2017 0.95p 0.95p 0.95p 0.95p 0
11/01/2017 0.95p 0.95p 0.95p 0.95p 0
10/01/2017 0.95p 0.95p 0.95p 0.95p 0
09/01/2017 0.95p 0.95p 0.95p 0.95p 0
06/01/2017 0.95p 0.95p 0.63p 0.95p 1475
05/01/2017 0.85p 1.15p 0.85p 0.95p 5000
04/01/2017 0.85p 0.85p 0.85p 0.85p 0
03/01/2017 0.95p 0.95p 0.85p 0.85p 0
30/12/2016 0.95p 0.95p 0.95p 0.95p 0
29/12/2016 0.95p 0.95p 0.95p 0.95p 0
28/12/2016 0.95p 0.95p 0.95p 0.95p 0
23/12/2016 0.95p 0.95p 0.95p 0.95p 0
22/12/2016 0.95p 0.95p 0.95p 0.95p 0
21/12/2016 0.95p 0.95p 0.95p 0.95p 0
20/12/2016 0.95p 0.95p 0.95p 0.95p 0
19/12/2016 0.95p 0.95p 0.95p 0.95p 0
16/12/2016 0.95p 0.95p 0.95p 0.95p 0
15/12/2016 0.95p 0.95p 0.95p 0.95p 0
14/12/2016 0.95p 0.95p 0.95p 0.95p 0
13/12/2016 0.95p 0.95p 0.95p 0.95p 0
12/12/2016 0.95p 0.95p 0.95p 0.95p 0
09/12/2016 0.95p 0.95p 0.95p 0.95p 0
08/12/2016 0.95p 0.95p 0.95p 0.95p 0
07/12/2016 0.95p 0.95p 0.95p 0.95p 0
06/12/2016 0.95p 0.95p 0.95p 0.95p 0
05/12/2016 0.95p 0.95p 0.95p 0.95p 0
02/12/2016 1.05p 1.05p 0.95p 0.95p 0
01/12/2016 1.05p 1.05p 1.05p 1.05p 0
30/11/2016 1.05p 1.05p 1.05p 1.05p 0
29/11/2016 1.05p 1.05p 1.05p 1.05p 0
28/11/2016 1.05p 1.05p 1.05p 1.05p 0
25/11/2016 1.05p 1.05p 1.05p 1.05p 0
24/11/2016 1.05p 1.05p 1.05p 1.05p 0
23/11/2016 1.05p 1.05p 1.05p 1.05p 0
22/11/2016 1.05p 1.05p 0.81p 1.05p 7000
21/11/2016 1.15p 1.15p 1.05p 1.05p 0
18/11/2016 1.15p 1.15p 1.15p 1.15p 0
17/11/2016 1.15p 1.15p 1.15p 1.15p 0
16/11/2016 1.15p 1.15p 1.15p 1.15p 0
15/11/2016 1.15p 1.15p 1.15p 1.15p 0
14/11/2016 1.15p 1.15p 1.15p 1.15p 0
11/11/2016 1.15p 1.15p 1.15p 1.15p 0
10/11/2016 1.15p 1.15p 0.86p 1.15p 16100
09/11/2016 1.15p 1.15p 1.15p 1.15p 0
08/11/2016 1.15p 1.15p 0.80p 1.15p 70024
07/11/2016 1.15p 1.15p 1.15p 1.15p 0
04/11/2016 1.15p 1.15p 1.15p 1.15p 0
03/11/2016 1.15p 1.15p 1.15p 1.15p 0
02/11/2016 1.15p 1.15p 1.15p 1.15p 0
01/11/2016 1.15p 1.15p 1.15p 1.15p 0
31/10/2016 1.15p 1.15p 1.15p 1.15p 0
28/10/2016 1.15p 1.15p 1.15p 1.15p 0
27/10/2016 1.15p 1.15p 1.15p 1.15p 0
26/10/2016 1.15p 1.15p 1.15p 1.15p 0
25/10/2016 1.15p 1.15p 1.15p 1.15p 0
24/10/2016 1.15p 1.15p 1.15p 1.15p 0
21/10/2016 0.95p 1.50p 0.95p 1.15p 100000
20/10/2016 0.95p 0.95p 0.95p 0.95p 0
19/10/2016 0.95p 0.95p 0.76p 0.95p 20000
18/10/2016 1.10p 1.10p 0.68p 0.95p 139000
17/10/2016 1.30p 1.30p 1.10p 1.10p 97100
14/10/2016 1.20p 1.40p 1.20p 1.30p 150000
13/10/2016 0.95p 1.20p 0.95p 1.20p 0
12/10/2016 0.95p 0.95p 0.95p 0.95p 0
11/10/2016 0.95p 0.95p 0.95p 0.95p 0
10/10/2016 1.15p 1.20p 0.95p 0.95p 280000
07/10/2016 1.20p 1.20p 1.00p 1.15p 19000
06/10/2016 1.23p 1.40p 1.00p 1.20p 230500
05/10/2016 1.23p 1.23p 1.23p 1.23p 0
04/10/2016 1.23p 1.23p 1.23p 1.23p 0
03/10/2016 1.40p 1.60p 1.05p 1.23p 1267676
30/09/2016 1.08p 1.50p 1.00p 1.40p 1603406
29/09/2016 0.98p 1.20p 0.65p 1.08p 890217
28/09/2016 0.53p 1.15p 0.50p 0.98p 1903520
27/09/2016 0.43p 0.60p 0.43p 0.53p 250000
26/09/2016 1.00p 1.00p 0.20p 0.43p 1229887
23/09/2016 0.90p 1.00p 0.87p 0.87p 58750

*Close Price adjusted for both dividends and splits