Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/05/2013 27.50p 27.50p 25.00p 27.50p 6110
30/04/2013 30.00p 30.00p 25.00p 27.50p 31484
29/04/2013 30.00p 30.00p 25.00p 30.00p 47481
26/04/2013 27.50p 30.00p 25.00p 30.00p 106984
25/04/2013 32.50p 32.50p 22.00p 27.50p 81299
24/04/2013 32.50p 32.50p 28.00p 32.50p 56145
23/04/2013 32.50p 32.50p 30.00p 32.50p 3762
22/04/2013 32.50p 32.50p 30.00p 32.50p 5382
19/04/2013 32.50p 32.50p 30.00p 32.50p 25958
18/04/2013 37.50p 37.50p 30.40p 32.50p 7874
17/04/2013 40.00p 40.00p 35.00p 37.50p 27251
16/04/2013 40.00p 40.00p 35.00p 40.00p 34137
15/04/2013 37.50p 40.00p 36.00p 40.00p 1664116
12/04/2013 40.00p 40.00p 36.00p 37.50p 20916
11/04/2013 37.50p 40.00p 36.00p 40.00p 141110
10/04/2013 37.50p 40.00p 35.70p 37.50p 34428
09/04/2013 45.00p 45.00p 35.25p 37.50p 102187
08/04/2013 192.50p 195.00p 43.00p 45.00p 321627
05/04/2013 195.00p 200.00p 191.00p 195.00p 28773
04/04/2013 192.50p 195.00p 185.75p 195.00p 2811
03/04/2013 200.00p 204.00p 186.50p 192.50p 17261
02/04/2013 195.00p 198.00p 190.00p 195.00p 3826
28/03/2013 191.00p 199.50p 191.00p 195.00p 4716
27/03/2013 196.00p 196.00p 192.00p 196.00p 13292
26/03/2013 192.00p 196.00p 192.00p 196.00p 3078
25/03/2013 196.00p 196.00p 192.80p 196.00p 877
22/03/2013 196.00p 197.44p 193.92p 196.00p 7239
21/03/2013 196.00p 196.16p 190.80p 196.00p 9072
20/03/2013 195.20p 197.60p 191.60p 196.00p 129514
19/03/2013 191.20p 195.20p 191.20p 195.20p 8574
18/03/2013 191.20p 195.20p 191.20p 195.20p 4027
15/03/2013 193.60p 195.20p 192.00p 195.20p 143796
14/03/2013 196.00p 199.20p 192.80p 193.60p 22753
13/03/2013 196.00p 199.20p 192.32p 196.00p 14145
12/03/2013 196.00p 196.00p 192.00p 196.00p 91
11/03/2013 192.00p 196.00p 188.40p 196.00p 505588
08/03/2013 196.00p 200.00p 192.00p 196.00p 19668
07/03/2013 196.00p 196.00p 192.00p 196.00p 46328
06/03/2013 196.00p 196.00p 192.00p 196.00p 4066
05/03/2013 196.00p 196.00p 192.00p 196.00p 3214
04/03/2013 196.00p 196.00p 189.60p 196.00p 34261
01/03/2013 196.00p 196.00p 192.00p 196.00p 6975
28/02/2013 196.00p 196.32p 187.20p 196.00p 32695
27/02/2013 200.00p 200.00p 192.00p 196.00p 2697
26/02/2013 200.00p 200.00p 192.00p 200.00p 6353
25/02/2013 208.00p 208.00p 192.00p 200.00p 6701
22/02/2013 208.00p 208.16p 200.00p 208.00p 12205
21/02/2013 208.00p 208.16p 192.00p 208.00p 18926
20/02/2013 204.00p 206.40p 200.00p 204.00p 32038
19/02/2013 196.00p 208.00p 192.00p 204.00p 41552
18/02/2013 185.60p 200.00p 178.08p 194.40p 889102
15/02/2013 185.60p 185.60p 179.68p 185.60p 3293
14/02/2013 181.60p 185.60p 177.60p 185.60p 22762
13/02/2013 185.60p 192.00p 176.40p 181.60p 25991
12/02/2013 181.60p 181.60p 179.20p 181.60p 1624
11/02/2013 181.60p 181.60p 176.00p 181.60p 4602
08/02/2013 181.60p 182.24p 179.20p 181.60p 1412
07/02/2013 181.60p 181.60p 179.20p 181.60p 466
06/02/2013 181.60p 182.32p 179.20p 181.60p 1997
05/02/2013 183.20p 183.20p 179.20p 181.60p 4481
04/02/2013 183.20p 183.20p 176.00p 183.20p 15683
01/02/2013 183.20p 183.20p 182.40p 183.20p 1444
31/01/2013 183.20p 183.84p 183.20p 183.20p 2176
30/01/2013 183.20p 183.92p 182.40p 183.20p 2522
29/01/2013 183.20p 184.00p 182.40p 183.20p 16824
28/01/2013 183.20p 183.28p 182.40p 183.20p 121818
25/01/2013 183.20p 183.20p 182.40p 183.20p 158
24/01/2013 183.20p 183.20p 182.40p 183.20p 263
23/01/2013 184.80p 185.76p 182.40p 183.20p 3189
22/01/2013 181.60p 185.76p 181.60p 184.80p 21016
21/01/2013 181.60p 181.60p 179.20p 181.60p 1976
18/01/2013 180.00p 182.00p 176.00p 181.60p 55415
17/01/2013 180.00p 180.22p 176.00p 180.00p 46228
16/01/2013 180.00p 181.36p 168.00p 180.00p 1392890
15/01/2013 180.00p 180.00p 176.00p 180.00p 11131
14/01/2013 180.00p 180.00p 176.00p 180.00p 1911
11/01/2013 180.00p 180.00p 176.00p 180.00p 4782
10/01/2013 180.00p 180.00p 176.00p 180.00p 4025
09/01/2013 180.00p 180.00p 176.00p 180.00p 4302
08/01/2013 184.00p 185.60p 168.16p 180.00p 265425
07/01/2013 172.00p 172.64p 168.02p 172.00p 9004
04/01/2013 172.00p 172.80p 168.00p 172.00p 6114
03/01/2013 172.00p 172.80p 162.72p 172.00p 25595
02/01/2013 164.00p 172.00p 160.80p 172.00p 56911
31/12/2012 164.00p 164.00p 160.00p 164.00p 1142
28/12/2012 164.00p 164.00p 160.00p 164.00p 1124
27/12/2012 164.00p 164.00p 160.00p 164.00p 12873
24/12/2012 164.00p 164.00p 158.64p 164.00p 10300
21/12/2012 164.00p 167.60p 160.00p 164.00p 475196
20/12/2012 164.00p 164.00p 160.00p 164.00p 33171
19/12/2012 164.00p 164.00p 152.16p 164.00p 35108
18/12/2012 164.00p 164.00p 160.00p 164.00p 53582
17/12/2012 164.00p 164.00p 152.16p 164.00p 16131
14/12/2012 168.00p 168.00p 160.00p 164.00p 783062
13/12/2012 168.00p 172.64p 156.00p 168.00p 103540
12/12/2012 156.00p 168.00p 144.00p 168.00p 35315
11/12/2012 156.00p 160.00p 144.00p 156.00p 375184
10/12/2012 152.00p 152.00p 144.00p 152.00p 14718
07/12/2012 148.00p 148.00p 144.00p 148.00p 51362
06/12/2012 148.00p 148.00p 144.00p 148.00p 17093
05/12/2012 148.00p 148.00p 144.00p 148.00p 4331
04/12/2012 148.00p 148.00p 144.00p 148.00p 18663
03/12/2012 148.00p 148.00p 144.00p 148.00p 8572
30/11/2012 148.00p 148.00p 144.00p 148.00p 8423
29/11/2012 148.00p 148.00p 144.32p 148.00p 2362
28/11/2012 148.00p 148.00p 144.00p 148.00p 81783
27/11/2012 148.00p 148.00p 144.00p 148.00p 8704
26/11/2012 148.00p 148.00p 144.00p 148.00p 9938
23/11/2012 148.00p 148.00p 136.00p 148.00p 37459
22/11/2012 145.60p 148.00p 141.76p 148.00p 30345
21/11/2012 144.80p 145.60p 137.60p 145.60p 6251
20/11/2012 140.00p 144.80p 136.00p 144.80p 56310
19/11/2012 138.40p 140.00p 132.80p 140.00p 9965
16/11/2012 138.40p 139.20p 132.80p 138.40p 7951
15/11/2012 138.40p 140.80p 138.40p 138.40p 10000
14/11/2012 138.40p 138.40p 132.80p 138.40p 30068
13/11/2012 138.40p 138.40p 132.80p 138.40p 24047
12/11/2012 132.00p 139.20p 132.00p 138.40p 31374
09/11/2012 141.60p 141.60p 140.80p 141.60p 1179
08/11/2012 141.60p 141.60p 139.20p 141.60p 1880
07/11/2012 141.60p 141.60p 140.80p 141.60p 625
06/11/2012 141.60p 141.60p 139.20p 141.60p 0
05/11/2012 141.60p 141.60p 139.20p 141.60p 1594
02/11/2012 141.60p 141.60p 124.00p 141.60p 656
01/11/2012 141.60p 141.60p 139.20p 141.60p 936
31/10/2012 140.00p 141.60p 139.12p 141.60p 394
30/10/2012 140.00p 140.00p 136.24p 140.00p 1155
29/10/2012 144.00p 144.00p 136.00p 140.00p 3998
26/10/2012 148.00p 148.00p 128.00p 144.00p 7462
25/10/2012 144.00p 144.00p 142.40p 144.00p 126
24/10/2012 144.00p 144.00p 136.00p 144.00p 1250
23/10/2012 144.00p 144.00p 136.00p 144.00p 17196
22/10/2012 144.00p 144.00p 136.00p 144.00p 747
19/10/2012 148.00p 148.00p 120.16p 144.00p 21302
18/10/2012 148.00p 148.00p 136.00p 148.00p 14956
17/10/2012 148.00p 148.00p 136.00p 148.00p 11204
16/10/2012 148.00p 158.40p 136.00p 148.00p 9680
15/10/2012 148.00p 152.64p 136.16p 148.00p 2933
12/10/2012 148.00p 152.80p 148.00p 148.00p 181
11/10/2012 148.00p 148.00p 136.00p 148.00p 4
10/10/2012 136.00p 152.80p 132.00p 148.00p 1300
09/10/2012 136.00p 139.20p 132.00p 136.00p 1258
08/10/2012 136.00p 139.20p 132.00p 136.00p 1397
05/10/2012 132.00p 144.00p 124.00p 136.00p 7817
04/10/2012 132.00p 144.00p 120.16p 132.00p 13083
03/10/2012 126.40p 133.06p 112.00p 132.00p 2603914
02/10/2012 138.40p 138.40p 128.00p 132.00p 188952
01/10/2012 140.00p 140.00p 136.00p 138.40p 3546
28/09/2012 132.00p 140.00p 132.00p 140.00p 4077
27/09/2012 140.00p 140.00p 136.00p 140.00p 4187
26/09/2012 132.00p 140.00p 124.80p 140.00p 9384
25/09/2012 144.00p 144.00p 136.00p 140.00p 1231
24/09/2012 148.00p 148.00p 138.50p 144.00p 3198
21/09/2012 148.00p 148.00p 140.80p 148.00p 8553
20/09/2012 148.00p 148.00p 128.00p 148.00p 18293
19/09/2012 148.00p 148.00p 144.00p 148.00p 60885
18/09/2012 152.00p 152.00p 128.00p 152.00p 18925
17/09/2012 125.60p 152.00p 125.60p 152.00p 125909
14/09/2012 125.60p 125.60p 123.20p 125.60p 2116
13/09/2012 125.60p 125.60p 123.20p 125.60p 801
12/09/2012 125.60p 125.60p 124.80p 125.60p 70
11/09/2012 125.60p 125.60p 112.00p 125.60p 7569
10/09/2012 125.60p 127.86p 123.20p 125.60p 728
07/09/2012 125.60p 125.60p 123.20p 125.60p 365
06/09/2012 125.60p 125.60p 112.00p 125.60p 4345
05/09/2012 125.60p 125.60p 123.20p 125.60p 47
04/09/2012 125.60p 125.60p 123.20p 125.60p 5608
03/09/2012 125.60p 126.40p 123.20p 125.60p 0
31/08/2012 125.60p 126.40p 123.20p 125.60p 1636
30/08/2012 125.60p 125.60p 112.00p 125.60p 15299
29/08/2012 125.60p 125.60p 123.20p 125.60p 1
28/08/2012 125.60p 125.60p 123.20p 125.60p 5373
24/08/2012 125.60p 125.60p 123.20p 125.60p 0
23/08/2012 125.60p 125.60p 123.20p 125.60p 9375
22/08/2012 124.00p 125.60p 123.20p 125.60p 2760
21/08/2012 125.60p 125.60p 123.20p 125.60p 7
20/08/2012 125.60p 125.60p 123.20p 125.60p 5351
17/08/2012 125.60p 125.60p 123.22p 125.60p 1750
16/08/2012 124.00p 125.60p 123.20p 125.60p 3125
15/08/2012 125.60p 125.60p 123.20p 125.60p 10
14/08/2012 125.60p 125.60p 120.00p 125.60p 5438
13/08/2012 125.60p 125.60p 123.20p 125.60p 0
10/08/2012 124.00p 125.60p 123.20p 125.60p 625
09/08/2012 124.00p 125.60p 120.00p 125.60p 6321
08/08/2012 124.00p 125.60p 112.00p 125.60p 5739
07/08/2012 125.60p 125.60p 112.00p 125.60p 3653
06/08/2012 125.60p 125.60p 123.20p 125.60p 4375
03/08/2012 125.60p 125.60p 123.20p 125.60p 184
02/08/2012 125.60p 125.60p 123.22p 125.60p 719
01/08/2012 125.60p 125.60p 123.20p 125.60p 23
31/07/2012 124.00p 125.60p 123.22p 125.60p 66
30/07/2012 125.60p 125.60p 120.00p 125.60p 4964
27/07/2012 125.60p 125.60p 123.20p 125.60p 17
26/07/2012 125.60p 125.60p 123.20p 125.60p 2761
25/07/2012 130.40p 130.40p 124.82p 125.60p 6156
24/07/2012 130.40p 130.40p 124.80p 130.40p 16
23/07/2012 130.40p 130.40p 124.80p 130.40p 1091
20/07/2012 130.40p 130.40p 125.62p 130.40p 767
19/07/2012 129.60p 130.40p 123.36p 130.40p 2929
18/07/2012 129.60p 136.00p 123.20p 129.60p 2394

*Close Price adjusted for both dividends and splits