Castleton Technology (CTP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castleton Technology

Date Open High Low Close* Volume
04/06/2020 94.75p 94.75p 94.75p 94.75p 0
03/06/2020 94.75p 94.75p 94.56p 94.75p 7684
02/06/2020 94.75p 94.75p 93.58p 94.75p 3700
01/06/2020 95.25p 95.25p 94.55p 94.75p 550
29/05/2020 94.50p 95.25p 94.50p 95.25p 0
28/05/2020 94.50p 94.50p 94.50p 94.50p 101
27/05/2020 94.50p 94.50p 94.50p 94.50p 35348
26/05/2020 94.50p 94.50p 94.50p 94.50p 0
25/05/2020 94.50p 94.50p 94.50p 94.50p 0
22/05/2020 94.50p 94.50p 94.50p 94.50p 0
21/05/2020 94.50p 94.50p 94.50p 94.50p 10000
20/05/2020 94.50p 94.50p 94.25p 94.50p 20012
19/05/2020 94.50p 94.50p 94.50p 94.50p 0
18/05/2020 94.50p 94.50p 94.25p 94.50p 44713
15/05/2020 94.50p 94.50p 94.23p 94.50p 356
14/05/2020 94.50p 94.50p 94.25p 94.50p 4044
13/05/2020 94.50p 94.50p 94.23p 94.50p 1575012
12/05/2020 94.50p 94.50p 94.25p 94.50p 6608
11/05/2020 94.50p 94.50p 94.23p 94.50p 267
08/05/2020 94.50p 94.50p 94.21p 94.50p 7137
07/05/2020 94.50p 94.50p 94.21p 94.50p 7137
06/05/2020 94.50p 94.50p 94.13p 94.50p 9040
05/05/2020 94.50p 94.50p 94.13p 94.50p 1312
04/05/2020 94.50p 94.50p 94.11p 94.50p 840
01/05/2020 94.50p 94.50p 94.10p 94.50p 7001130
30/04/2020 94.50p 94.50p 94.10p 94.50p 1541826
29/04/2020 94.50p 94.95p 94.05p 94.50p 5473
28/04/2020 94.50p 94.50p 94.05p 94.50p 6466
27/04/2020 94.50p 94.50p 94.00p 94.50p 50874
24/04/2020 94.50p 94.50p 94.00p 94.50p 28100
23/04/2020 94.50p 94.50p 93.80p 94.50p 25646
22/04/2020 94.50p 94.50p 94.00p 94.50p 12
21/04/2020 94.50p 94.50p 94.00p 94.50p 520
20/04/2020 94.50p 94.50p 93.00p 94.50p 836325
17/04/2020 94.50p 94.95p 93.70p 94.50p 60513
16/04/2020 94.50p 94.50p 93.50p 94.50p 238432
15/04/2020 92.50p 97.75p 92.50p 94.50p 6514887
14/04/2020 66.00p 67.00p 65.20p 66.50p 2278
13/04/2020 66.00p 66.00p 65.20p 66.00p 988
10/04/2020 66.00p 66.00p 65.20p 66.00p 988
09/04/2020 66.00p 66.00p 65.20p 66.00p 988
08/04/2020 66.00p 66.90p 66.00p 66.00p 1121
07/04/2020 66.00p 67.00p 65.10p 66.00p 410751
06/04/2020 65.50p 66.90p 65.00p 66.00p 22947
03/04/2020 65.50p 65.70p 65.00p 65.50p 22551
02/04/2020 65.50p 65.50p 60.00p 65.50p 9900
01/04/2020 65.50p 66.00p 65.00p 65.50p 32703
31/03/2020 65.50p 65.50p 62.86p 65.50p 38886
30/03/2020 65.50p 66.43p 65.00p 65.50p 47415
27/03/2020 65.50p 65.50p 65.50p 65.50p 0
26/03/2020 66.00p 66.00p 63.00p 65.50p 104874
25/03/2020 65.50p 66.00p 65.50p 66.00p 30000
24/03/2020 65.50p 65.90p 65.00p 65.50p 47430
23/03/2020 66.00p 66.00p 65.00p 65.50p 7132
20/03/2020 66.00p 67.00p 65.00p 66.00p 100085
19/03/2020 66.00p 67.00p 65.00p 66.00p 56438
18/03/2020 67.00p 67.00p 65.00p 66.00p 47756
17/03/2020 69.50p 69.50p 66.00p 67.00p 89316
16/03/2020 69.00p 70.00p 66.00p 69.50p 137721
13/03/2020 69.50p 69.50p 69.00p 69.50p 7146
12/03/2020 68.50p 69.50p 68.50p 69.50p 22593
11/03/2020 69.50p 69.50p 69.50p 69.50p 0
10/03/2020 69.50p 69.50p 69.00p 69.50p 540
09/03/2020 68.50p 69.50p 68.00p 69.50p 12129
06/03/2020 70.50p 71.00p 69.00p 70.50p 28543
05/03/2020 70.50p 70.50p 70.50p 70.50p 0
04/03/2020 70.50p 70.50p 70.50p 70.50p 136
03/03/2020 71.00p 71.00p 68.00p 70.50p 86961
02/03/2020 71.50p 71.97p 70.00p 71.50p 54727
28/02/2020 71.00p 71.50p 70.00p 71.50p 50390
27/02/2020 71.50p 71.50p 70.00p 71.00p 34859
26/02/2020 71.50p 72.00p 71.00p 71.50p 68777
25/02/2020 72.00p 72.00p 71.50p 71.50p 0
24/02/2020 72.00p 72.00p 71.15p 71.50p 7043
21/02/2020 72.50p 73.00p 72.00p 72.00p 1488
20/02/2020 72.50p 73.90p 71.15p 72.50p 13341
19/02/2020 73.00p 73.00p 71.15p 72.50p 7163
18/02/2020 73.00p 73.00p 71.00p 73.00p 2924
17/02/2020 73.00p 73.00p 71.12p 73.00p 11626
14/02/2020 73.00p 73.70p 72.17p 73.00p 2840
13/02/2020 73.00p 73.75p 71.00p 73.00p 39135
12/02/2020 72.50p 74.00p 72.00p 73.00p 15221
11/02/2020 71.50p 72.50p 71.03p 72.50p 5372
10/02/2020 71.50p 71.50p 71.03p 71.50p 18
07/02/2020 71.50p 71.50p 71.50p 71.50p 0
06/02/2020 71.50p 71.65p 71.00p 71.50p 43774
05/02/2020 71.50p 71.69p 71.03p 71.50p 10096
04/02/2020 71.50p 71.50p 71.00p 71.50p 32188
03/02/2020 71.50p 71.50p 71.00p 71.50p 48274
31/01/2020 71.50p 71.50p 71.00p 71.50p 17203
30/01/2020 71.50p 71.50p 71.00p 71.50p 2152
29/01/2020 71.50p 71.75p 71.50p 71.50p 3467
28/01/2020 71.50p 71.50p 71.00p 71.50p 22187
27/01/2020 72.50p 72.50p 71.00p 71.50p 24483
24/01/2020 72.50p 72.50p 71.00p 72.50p 41014
23/01/2020 72.50p 72.50p 71.00p 72.50p 9461
22/01/2020 72.50p 72.50p 72.50p 72.50p 0
21/01/2020 72.50p 72.50p 72.50p 72.50p 0
20/01/2020 72.00p 73.45p 71.00p 72.50p 25597
17/01/2020 72.00p 72.00p 71.00p 72.00p 40676
16/01/2020 72.00p 72.00p 71.00p 72.00p 46404
15/01/2020 72.00p 72.75p 71.00p 72.00p 9861
14/01/2020 72.50p 72.50p 71.00p 72.00p 1118
13/01/2020 72.50p 72.50p 71.00p 72.50p 5323
10/01/2020 73.00p 73.40p 71.00p 72.50p 21655
09/01/2020 73.00p 73.00p 71.14p 73.00p 5000
08/01/2020 73.00p 73.00p 73.00p 73.00p 0
07/01/2020 73.00p 73.50p 71.12p 73.00p 10565
06/01/2020 73.00p 73.00p 73.00p 73.00p 0
03/01/2020 73.00p 73.00p 71.25p 73.00p 69
02/01/2020 73.00p 74.56p 71.25p 73.00p 19186
01/01/2020 73.00p 73.00p 73.00p 73.00p 0
31/12/2019 73.00p 73.00p 73.00p 73.00p 0
30/12/2019 73.00p 73.00p 71.25p 73.00p 26934
27/12/2019 72.50p 73.00p 71.00p 73.00p 38811
26/12/2019 73.00p 73.45p 71.12p 73.00p 931
25/12/2019 73.00p 73.45p 71.12p 73.00p 931
24/12/2019 73.00p 73.45p 71.12p 73.00p 931
23/12/2019 73.00p 73.45p 71.00p 73.00p 16965
20/12/2019 72.50p 74.56p 72.50p 73.00p 21176
19/12/2019 73.00p 73.00p 68.50p 73.00p 10573
18/12/2019 73.00p 73.00p 73.00p 73.00p 0
17/12/2019 73.00p 73.00p 71.12p 73.00p 1400
16/12/2019 73.00p 73.80p 71.00p 73.00p 84576
13/12/2019 73.00p 74.92p 71.50p 73.00p 38495
12/12/2019 73.00p 73.00p 73.00p 73.00p 0
11/12/2019 73.00p 73.00p 72.80p 73.00p 2506
10/12/2019 73.00p 75.00p 71.12p 73.00p 11808
09/12/2019 73.00p 73.00p 71.00p 73.00p 78678
06/12/2019 74.00p 74.00p 71.20p 73.00p 64998
05/12/2019 74.50p 74.50p 72.00p 74.00p 29467
04/12/2019 74.50p 74.50p 73.00p 74.50p 36580
03/12/2019 74.50p 75.70p 73.09p 74.50p 1386
02/12/2019 74.50p 74.50p 73.06p 74.50p 2420
29/11/2019 74.50p 76.00p 74.50p 74.50p 29156
28/11/2019 74.00p 76.00p 74.00p 74.50p 63565
27/11/2019 74.00p 74.00p 73.89p 74.00p 1
26/11/2019 74.00p 75.99p 73.87p 74.00p 3875
25/11/2019 74.00p 76.42p 74.00p 74.00p 32262
22/11/2019 74.00p 74.00p 73.87p 74.00p 7795
21/11/2019 74.00p 74.00p 73.89p 74.00p 538
20/11/2019 74.00p 75.50p 74.00p 74.00p 9059
19/11/2019 74.00p 74.00p 73.87p 74.00p 3056
18/11/2019 74.00p 75.50p 73.80p 74.00p 4964
15/11/2019 74.00p 74.00p 73.80p 74.00p 5435
14/11/2019 73.00p 75.00p 73.00p 74.00p 21967
13/11/2019 73.00p 73.89p 72.25p 73.00p 8232
12/11/2019 73.00p 74.10p 72.25p 73.00p 18326
11/11/2019 75.00p 75.00p 71.40p 73.00p 23027
08/11/2019 75.00p 75.50p 74.00p 75.00p 110465
07/11/2019 75.50p 75.50p 74.00p 75.00p 78450
06/11/2019 72.50p 76.99p 71.75p 75.50p 91023
05/11/2019 63.00p 73.52p 63.00p 72.50p 300242
04/11/2019 63.00p 63.00p 61.88p 63.00p 11081
01/11/2019 62.50p 64.40p 61.88p 63.00p 18142
31/10/2019 62.50p 63.50p 61.76p 62.50p 8306
30/10/2019 62.50p 64.00p 61.75p 62.50p 110875
29/10/2019 60.00p 64.00p 60.00p 62.50p 59201
28/10/2019 58.75p 61.00p 58.55p 60.00p 68316
25/10/2019 58.25p 59.97p 58.00p 58.75p 87055
24/10/2019 57.75p 59.00p 57.50p 57.75p 14543
23/10/2019 57.50p 58.31p 57.50p 57.75p 13504
22/10/2019 57.50p 58.37p 56.50p 57.50p 27032
21/10/2019 56.50p 57.00p 55.45p 57.00p 68443
18/10/2019 57.00p 58.00p 55.03p 56.50p 655885
17/10/2019 57.00p 57.00p 56.00p 57.00p 34050
16/10/2019 57.00p 57.00p 56.37p 57.00p 23145
15/10/2019 57.00p 57.00p 56.33p 57.00p 91620
14/10/2019 57.00p 57.48p 56.06p 57.00p 128986
11/10/2019 54.00p 58.50p 53.00p 57.00p 265928
10/10/2019 66.50p 70.00p 48.00p 54.00p 3494560
09/10/2019 93.00p 93.00p 93.00p 93.00p 5714
08/10/2019 93.00p 93.00p 91.60p 93.00p 7854
07/10/2019 92.00p 93.00p 91.30p 93.00p 17447
04/10/2019 92.00p 92.00p 91.30p 92.00p 4552
03/10/2019 92.50p 93.00p 91.00p 92.00p 63721
02/10/2019 93.50p 93.50p 92.00p 92.50p 165000
01/10/2019 93.00p 93.75p 92.00p 93.50p 10160
30/09/2019 93.00p 93.00p 91.04p 93.00p 21676
27/09/2019 93.00p 93.75p 91.04p 93.00p 36864
26/09/2019 92.50p 94.00p 91.00p 93.00p 59608
25/09/2019 92.00p 93.10p 91.00p 92.50p 86975
24/09/2019 95.50p 96.00p 91.25p 92.00p 35013
23/09/2019 97.00p 97.00p 95.50p 95.50p 13551
20/09/2019 97.00p 97.40p 96.00p 97.00p 2336
19/09/2019 97.00p 97.40p 93.00p 97.00p 50397
18/09/2019 97.00p 97.88p 96.00p 97.00p 13739
17/09/2019 97.00p 97.00p 96.00p 97.00p 1200
16/09/2019 97.00p 97.00p 96.04p 97.00p 936
13/09/2019 97.00p 97.00p 96.00p 97.00p 15276
12/09/2019 97.00p 97.30p 96.04p 97.00p 1586
11/09/2019 98.00p 98.00p 96.00p 97.00p 6600
10/09/2019 97.00p 97.50p 95.00p 97.50p 25882
09/09/2019 98.00p 98.00p 96.00p 97.50p 16300
06/09/2019 97.50p 99.00p 96.03p 97.50p 46921
05/09/2019 98.50p 98.50p 97.00p 97.50p 3000
04/09/2019 99.00p 99.00p 98.02p 98.50p 35029
03/09/2019 99.00p 99.80p 98.30p 99.00p 5052
02/09/2019 99.00p 99.80p 98.00p 99.00p 7216
30/08/2019 99.00p 99.80p 98.00p 99.00p 61607

*Close Price adjusted for both dividends and splits