Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2011 186.40p 216.06p 186.40p 212.00p 30799
28/09/2011 188.00p 188.80p 176.00p 180.00p 24019
27/09/2011 188.00p 188.00p 184.00p 188.00p 531
26/09/2011 188.00p 188.00p 184.00p 188.00p 0
23/09/2011 192.00p 192.00p 168.00p 188.00p 2306
22/09/2011 196.00p 196.00p 176.00p 192.00p 5031
21/09/2011 192.00p 196.00p 160.00p 196.00p 5945
20/09/2011 196.00p 196.00p 192.00p 196.00p 2188
19/09/2011 196.00p 196.00p 192.00p 196.00p 464
16/09/2011 196.00p 197.60p 192.00p 196.00p 2351
15/09/2011 192.00p 196.00p 192.00p 196.00p 0
14/09/2011 192.00p 196.00p 192.00p 196.00p 3
13/09/2011 200.00p 200.00p 192.00p 196.00p 661
12/09/2011 200.00p 200.00p 192.00p 196.00p 216
09/09/2011 204.00p 206.00p 200.00p 204.00p 3290
08/09/2011 204.00p 208.00p 200.00p 204.00p 6572
07/09/2011 204.00p 208.00p 200.00p 204.00p 88
06/09/2011 200.00p 204.00p 200.00p 204.00p 1220
05/09/2011 204.00p 204.80p 200.00p 204.00p 3267
02/09/2011 204.00p 204.00p 200.00p 204.00p 2628
01/09/2011 204.00p 205.60p 200.48p 204.00p 3321
31/08/2011 208.00p 208.00p 200.00p 204.00p 8814
30/08/2011 212.00p 212.00p 208.00p 208.00p 4928
26/08/2011 212.00p 212.00p 208.00p 212.00p 5212
25/08/2011 212.00p 212.00p 208.16p 212.00p 947
24/08/2011 212.00p 220.00p 211.20p 212.00p 20660
23/08/2011 200.00p 216.00p 200.00p 212.00p 2111
22/08/2011 200.00p 209.12p 196.16p 200.00p 2434
19/08/2011 200.00p 208.00p 192.00p 200.00p 8682
18/08/2011 208.00p 208.80p 195.20p 200.00p 3356
17/08/2011 200.00p 212.74p 200.00p 208.00p 34883
16/08/2011 204.00p 208.00p 192.00p 204.00p 32547
15/08/2011 216.00p 216.00p 195.20p 204.00p 31571
12/08/2011 212.00p 216.00p 192.00p 216.00p 11019
11/08/2011 212.00p 212.00p 200.00p 212.00p 6672
10/08/2011 196.00p 208.00p 192.00p 208.00p 67278
09/08/2011 204.00p 208.00p 192.00p 196.00p 21825
08/08/2011 204.00p 208.00p 200.00p 204.00p 28180
05/08/2011 208.00p 224.00p 192.00p 204.00p 24074
04/08/2011 224.00p 224.00p 192.00p 224.00p 13234
03/08/2011 212.00p 224.00p 208.00p 224.00p 9576
02/08/2011 212.00p 212.00p 169.90p 212.00p 4361
01/08/2011 220.00p 223.68p 208.00p 212.00p 58159
29/07/2011 220.00p 220.00p 210.88p 220.00p 469
28/07/2011 220.00p 224.00p 209.76p 220.00p 3303
27/07/2011 220.00p 222.40p 208.00p 220.00p 3500
26/07/2011 228.00p 228.00p 200.38p 220.00p 15598
25/07/2011 208.00p 271.87p 200.00p 228.00p 214653
22/07/2011 204.00p 208.00p 196.00p 204.00p 7336
21/07/2011 208.00p 208.00p 184.00p 204.00p 6613
20/07/2011 208.00p 212.00p 200.00p 208.00p 5125
19/07/2011 212.00p 212.80p 204.00p 208.00p 6361
18/07/2011 216.00p 216.00p 204.80p 212.00p 4460
15/07/2011 216.00p 216.00p 210.40p 216.00p 5921
14/07/2011 220.00p 221.60p 208.32p 216.00p 9429
13/07/2011 220.00p 232.00p 212.00p 220.00p 5178
12/07/2011 224.00p 229.60p 201.60p 220.00p 9610
11/07/2011 232.00p 246.40p 228.00p 228.00p 26203
08/07/2011 228.00p 303.84p 217.28p 232.00p 14076
07/07/2011 216.00p 228.00p 208.00p 228.00p 8150
06/07/2011 220.00p 220.00p 212.80p 216.00p 23026
05/07/2011 216.00p 239.68p 208.00p 220.00p 25406
04/07/2011 216.00p 216.00p 208.00p 212.00p 5335
01/07/2011 216.00p 216.00p 208.00p 216.00p 2247
30/06/2011 212.00p 217.60p 208.00p 216.00p 7605
29/06/2011 212.00p 218.88p 208.00p 216.00p 3561
28/06/2011 216.00p 216.00p 208.00p 212.00p 4925
27/06/2011 204.00p 218.40p 204.00p 216.00p 1580
24/06/2011 216.00p 240.00p 184.00p 204.00p 15111
23/06/2011 224.00p 224.00p 200.00p 216.00p 3555
22/06/2011 216.00p 216.00p 208.00p 216.00p 7068
21/06/2011 212.00p 216.00p 200.00p 216.00p 20229
20/06/2011 212.00p 212.00p 205.76p 212.00p 741
17/06/2011 212.00p 216.00p 200.32p 212.00p 7621
16/06/2011 212.00p 224.00p 204.40p 212.00p 3419
15/06/2011 200.00p 217.92p 200.00p 212.00p 29567
14/06/2011 212.00p 227.20p 184.00p 200.00p 19597
13/06/2011 216.00p 216.00p 200.00p 212.00p 1141
10/06/2011 216.00p 222.40p 200.64p 216.00p 4910
09/06/2011 220.00p 220.00p 200.00p 216.00p 4301
08/06/2011 220.00p 221.28p 208.00p 220.00p 3082
07/06/2011 220.00p 221.28p 208.00p 220.00p 2154
06/06/2011 220.00p 225.76p 208.00p 220.00p 8803
03/06/2011 220.00p 222.40p 201.60p 220.00p 3755
02/06/2011 220.00p 222.40p 208.00p 220.00p 3923
01/06/2011 220.00p 222.40p 208.00p 220.00p 2750
31/05/2011 220.00p 222.40p 208.32p 220.00p 1282
27/05/2011 216.00p 231.52p 200.00p 220.00p 9261
26/05/2011 216.00p 216.00p 208.00p 216.00p 164
25/05/2011 224.00p 224.00p 208.00p 216.00p 3832
24/05/2011 228.00p 228.00p 216.00p 224.00p 1159
23/05/2011 228.00p 228.00p 224.00p 228.00p 1646
20/05/2011 228.00p 234.56p 224.00p 228.00p 1608
19/05/2011 232.00p 232.00p 200.00p 228.00p 4070
18/05/2011 232.00p 232.00p 224.00p 232.00p 706
17/05/2011 240.00p 240.00p 224.00p 232.00p 3522
16/05/2011 240.00p 240.00p 232.00p 240.00p 2457
13/05/2011 248.00p 248.00p 239.20p 240.00p 726
12/05/2011 256.00p 256.00p 240.00p 248.00p 4355
11/05/2011 256.00p 256.00p 233.92p 256.00p 1272
10/05/2011 252.00p 259.20p 240.80p 256.00p 14729
09/05/2011 228.00p 256.00p 228.00p 244.00p 16254
06/05/2011 220.00p 233.60p 216.00p 228.00p 13131
05/05/2011 220.00p 223.20p 216.00p 220.00p 3907
04/05/2011 220.00p 220.00p 216.16p 220.00p 3336
03/05/2011 220.00p 223.84p 216.16p 220.00p 2527
28/04/2011 224.00p 231.68p 200.00p 220.00p 25861
27/04/2011 234.40p 234.40p 216.00p 224.00p 7219
26/04/2011 236.00p 236.00p 226.72p 234.40p 9902
21/04/2011 252.00p 252.00p 227.20p 236.00p 7643
20/04/2011 252.00p 252.00p 240.00p 252.00p 3082
19/04/2011 252.00p 252.00p 232.00p 252.00p 1896
18/04/2011 252.00p 252.00p 240.48p 252.00p 563
15/04/2011 256.00p 256.00p 224.00p 252.00p 5728
14/04/2011 252.00p 256.00p 240.00p 256.00p 5461
13/04/2011 240.00p 271.36p 240.00p 252.00p 7375
12/04/2011 252.00p 258.24p 213.28p 240.00p 22547
11/04/2011 252.00p 288.00p 252.00p 252.00p 6141
08/04/2011 248.00p 256.00p 232.00p 252.00p 5619
07/04/2011 248.00p 263.84p 232.96p 248.00p 5945
06/04/2011 252.00p 259.20p 247.20p 248.00p 278
05/04/2011 248.00p 263.52p 240.00p 252.00p 15266
04/04/2011 256.00p 264.00p 232.64p 248.00p 14117
01/04/2011 260.00p 260.00p 248.00p 256.00p 11047
31/03/2011 268.00p 268.00p 248.00p 260.00p 8537
30/03/2011 276.00p 276.00p 256.00p 268.00p 6107
29/03/2011 292.00p 292.00p 256.00p 276.00p 18171
28/03/2011 280.00p 304.00p 260.00p 288.00p 24149
25/03/2011 244.00p 280.00p 244.00p 260.00p 27827
24/03/2011 240.00p 256.00p 231.20p 244.00p 6106
23/03/2011 232.00p 256.00p 224.00p 240.00p 6555
22/03/2011 240.00p 241.44p 228.80p 232.00p 11438
21/03/2011 236.00p 236.00p 224.00p 232.00p 6523
18/03/2011 236.00p 236.00p 224.00p 236.00p 7127
17/03/2011 236.00p 240.00p 224.00p 236.00p 16658
16/03/2011 256.00p 257.60p 232.32p 236.00p 4545
15/03/2011 260.00p 262.40p 232.00p 256.00p 7568
14/03/2011 260.00p 272.00p 240.00p 260.00p 34692
11/03/2011 264.00p 271.68p 240.00p 260.00p 12166
10/03/2011 280.00p 287.68p 240.00p 264.00p 25970
09/03/2011 276.00p 280.00p 265.60p 280.00p 21502
08/03/2011 276.00p 287.76p 256.00p 276.00p 37621
07/03/2011 252.00p 320.00p 244.80p 276.00p 88739
04/03/2011 241.60p 264.00p 237.76p 252.00p 17135
03/03/2011 241.60p 248.00p 235.20p 241.60p 42016
02/03/2011 241.60p 241.60p 235.46p 241.60p 44814
01/03/2011 236.00p 248.00p 219.52p 241.60p 79921
28/02/2011 252.00p 263.68p 224.00p 236.00p 49257
25/02/2011 204.00p 272.00p 224.00p 252.00p 42629
24/02/2011 216.00p 216.00p 195.20p 208.00p 18388
23/02/2011 224.00p 224.32p 200.00p 212.00p 17062
22/02/2011 224.00p 239.52p 203.20p 224.00p 15829
21/02/2011 220.00p 236.80p 200.80p 224.00p 6775
18/02/2011 208.00p 232.00p 192.64p 220.00p 11247
17/02/2011 212.00p 219.20p 184.00p 208.00p 8604
16/02/2011 208.00p 219.20p 200.00p 212.00p 3838
15/02/2011 206.40p 220.80p 192.58p 212.00p 14689
14/02/2011 206.40p 224.00p 199.68p 206.40p 24109
11/02/2011 214.88p 214.88p 192.48p 204.00p 1746
10/02/2011 196.80p 213.60p 196.80p 204.00p 1848
09/02/2011 209.92p 215.68p 184.00p 202.40p 24481
08/02/2011 202.24p 212.00p 200.00p 212.00p 25280
07/02/2011 211.20p 217.92p 200.32p 216.00p 17898
04/02/2011 208.00p 224.00p 200.00p 224.00p 8679
03/02/2011 222.40p 233.60p 208.00p 224.00p 24597
02/02/2011 218.88p 236.48p 216.00p 228.00p 5349
01/02/2011 240.00p 240.00p 216.00p 228.00p 13177
31/01/2011 240.00p 251.20p 225.60p 240.00p 3401
28/01/2011 240.00p 251.20p 230.40p 240.00p 10154
27/01/2011 240.00p 253.60p 228.80p 240.00p 13658
26/01/2011 232.00p 240.00p 226.40p 234.40p 23473
25/01/2011 232.00p 240.00p 227.20p 232.00p 2870
24/01/2011 232.00p 240.00p 232.00p 232.00p 684
21/01/2011 232.00p 240.00p 232.00p 232.00p 1298
20/01/2011 232.00p 240.00p 224.00p 232.00p 4487
19/01/2011 232.00p 240.00p 224.16p 232.00p 6270
18/01/2011 232.00p 239.84p 224.00p 232.00p 11736
17/01/2011 233.12p 247.68p 224.00p 232.00p 29708
14/01/2011 233.71p 240.00p 232.00p 240.00p 5812
13/01/2011 240.00p 240.00p 216.00p 240.00p 17126
12/01/2011 253.76p 255.68p 237.12p 248.00p 28606
11/01/2011 252.80p 264.00p 232.00p 252.00p 55442
10/01/2011 225.60p 256.00p 225.60p 240.00p 64356
07/01/2011 212.00p 230.72p 204.80p 225.60p 118372
06/01/2011 216.00p 239.68p 208.00p 212.00p 77235
05/01/2011 220.00p 222.40p 205.28p 216.00p 36481
04/01/2011 240.00p 256.00p 216.00p 220.00p 45579
31/12/2010 229.60p 243.20p 224.40p 236.00p 32497
30/12/2010 184.00p 232.00p 182.40p 229.60p 36289
29/12/2010 189.60p 200.00p 181.76p 184.00p 12468
24/12/2010 201.60p 202.40p 180.00p 189.60p 4271
23/12/2010 208.00p 208.96p 196.80p 201.60p 16803
22/12/2010 208.00p 216.00p 201.60p 208.00p 36264
21/12/2010 208.00p 211.20p 195.20p 208.00p 39737
20/12/2010 196.00p 211.20p 196.00p 208.00p 71883
17/12/2010 186.40p 200.00p 186.40p 196.00p 96587
16/12/2010 169.60p 204.00p 169.60p 186.40p 120662
15/12/2010 173.60p 173.60p 168.00p 169.60p 17909
14/12/2010 173.60p 174.40p 168.80p 173.60p 12031
13/12/2010 175.20p 184.00p 168.00p 173.60p 50077

*Close Price adjusted for both dividends and splits