Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2010 400.00p 400.00p 400.00p 400.00p 0
25/02/2010 400.00p 407.20p 360.00p 400.00p 1977
24/02/2010 380.00p 420.00p 360.00p 400.00p 457
23/02/2010 380.00p 382.00p 363.20p 380.00p 1382
22/02/2010 380.00p 382.00p 360.00p 380.00p 850
19/02/2010 380.00p 380.00p 360.00p 380.00p 414
18/02/2010 380.00p 400.00p 368.00p 380.00p 31
17/02/2010 380.00p 380.00p 380.00p 380.00p 0
16/02/2010 380.00p 380.00p 340.00p 380.00p 500
15/02/2010 380.00p 380.00p 368.00p 380.00p 1
12/02/2010 380.00p 380.00p 360.00p 380.00p 172
11/02/2010 380.00p 380.00p 362.00p 380.00p 312
10/02/2010 380.00p 390.40p 380.00p 380.00p 12
09/02/2010 420.00p 420.00p 360.80p 380.00p 3764
08/02/2010 420.00p 420.00p 400.00p 420.00p 303
05/02/2010 420.00p 434.80p 400.80p 420.00p 809
04/02/2010 420.00p 433.20p 408.00p 420.00p 813
03/02/2010 420.00p 433.60p 402.00p 420.00p 543
02/02/2010 420.00p 425.60p 400.00p 420.00p 633
01/02/2010 420.00p 425.60p 400.80p 420.00p 145
29/01/2010 420.00p 420.00p 400.00p 420.00p 623
28/01/2010 420.00p 440.00p 380.00p 420.00p 4016
27/01/2010 420.00p 433.60p 420.00p 420.00p 739
26/01/2010 420.00p 433.60p 420.00p 420.00p 191
25/01/2010 460.00p 460.00p 400.00p 420.00p 1050
22/01/2010 460.00p 460.00p 440.00p 460.00p 155
21/01/2010 460.00p 470.80p 440.00p 460.00p 848
20/01/2010 460.00p 471.60p 440.00p 460.00p 678
19/01/2010 460.00p 478.40p 442.00p 460.00p 1717
18/01/2010 460.00p 480.00p 440.00p 460.00p 1151
15/01/2010 480.00p 496.00p 400.00p 460.00p 4471
14/01/2010 480.00p 480.00p 440.00p 480.00p 110
13/01/2010 500.00p 500.00p 448.00p 480.00p 1364
12/01/2010 500.00p 500.00p 480.00p 500.00p 162
11/01/2010 500.00p 500.00p 480.00p 500.00p 3333
08/01/2010 500.00p 507.20p 480.00p 500.00p 1647
07/01/2010 480.00p 507.20p 480.00p 500.00p 1460
06/01/2010 460.00p 480.00p 441.60p 480.00p 1623
05/01/2010 460.00p 480.00p 442.08p 460.00p 1494
04/01/2010 500.00p 500.00p 440.00p 460.00p 2201
31/12/2009 500.00p 500.00p 480.00p 500.00p 1021
30/12/2009 500.00p 500.00p 440.00p 500.00p 404
29/12/2009 500.00p 500.00p 440.00p 500.00p 1150
24/12/2009 500.00p 500.00p 480.00p 500.00p 212
23/12/2009 500.00p 500.00p 480.00p 500.00p 346
22/12/2009 500.00p 500.00p 480.00p 500.00p 954
21/12/2009 500.00p 503.68p 480.00p 500.00p 721
18/12/2009 500.00p 503.68p 480.00p 500.00p 9196
17/12/2009 500.00p 503.68p 480.00p 500.00p 1671
16/12/2009 500.00p 500.00p 482.08p 500.00p 3987
15/12/2009 500.00p 500.00p 482.08p 500.00p 575
14/12/2009 500.00p 512.00p 480.00p 500.00p 1975
11/12/2009 460.00p 515.20p 460.00p 500.00p 3304
10/12/2009 460.00p 480.00p 448.48p 460.00p 14178
09/12/2009 460.00p 480.00p 448.00p 460.00p 10819
08/12/2009 540.00p 542.08p 460.00p 460.00p 4879
07/12/2009 540.00p 560.00p 520.00p 540.00p 4831
04/12/2009 520.00p 560.00p 513.60p 540.00p 8037
03/12/2009 460.00p 500.00p 440.00p 480.00p 12415
02/12/2009 460.00p 480.00p 460.00p 460.00p 188
01/12/2009 460.00p 478.40p 456.80p 460.00p 657
30/11/2009 460.00p 480.00p 448.48p 460.00p 2198
27/11/2009 460.00p 480.00p 448.00p 460.00p 1107
26/11/2009 460.00p 476.00p 440.00p 460.00p 1662
25/11/2009 580.00p 589.28p 440.00p 460.00p 11321
24/11/2009 580.00p 592.00p 560.00p 580.00p 1297
23/11/2009 580.00p 592.00p 562.08p 580.00p 983
20/11/2009 580.00p 598.40p 562.08p 580.00p 1803
19/11/2009 580.00p 600.00p 560.00p 580.00p 6462
18/11/2009 540.00p 620.00p 540.00p 580.00p 13310
17/11/2009 540.00p 560.00p 522.40p 540.00p 2585
16/11/2009 540.00p 552.00p 524.80p 540.00p 334
13/11/2009 540.00p 542.88p 528.00p 540.00p 375
12/11/2009 540.00p 542.88p 522.08p 540.00p 760
11/11/2009 540.00p 540.00p 524.48p 540.00p 191
10/11/2009 540.00p 543.68p 524.48p 540.00p 1727
09/11/2009 560.00p 552.00p 520.80p 540.00p 947
06/11/2009 540.00p 576.00p 521.60p 560.00p 363
05/11/2009 560.00p 578.40p 523.20p 560.00p 761
04/11/2009 580.00p 592.00p 521.60p 560.00p 1638
03/11/2009 580.00p 580.00p 568.00p 580.00p 976
02/11/2009 580.00p 590.40p 562.08p 580.00p 473
30/10/2009 580.00p 592.48p 568.00p 580.00p 616
29/10/2009 580.00p 592.48p 560.00p 580.00p 1014
28/10/2009 620.00p 608.00p 560.00p 580.00p 8327
27/10/2009 620.00p 631.68p 600.80p 620.00p 520
26/10/2009 620.00p 640.00p 600.00p 620.00p 3277
23/10/2009 580.00p 638.08p 568.00p 620.00p 4207
22/10/2009 560.00p 600.00p 564.80p 580.00p 2374
21/10/2009 620.00p 632.00p 544.00p 560.00p 2786
20/10/2009 620.00p 620.00p 600.00p 620.00p 912
19/10/2009 620.00p 635.20p 603.20p 620.00p 1109
16/10/2009 600.00p 633.60p 576.00p 620.00p 8149
15/10/2009 620.00p 624.00p 576.00p 600.00p 3689
14/10/2009 620.00p 640.00p 604.80p 620.00p 965
13/10/2009 600.00p 667.20p 583.68p 620.00p 8889
12/10/2009 620.00p 640.00p 600.00p 600.00p 1772
09/10/2009 620.00p 620.00p 560.00p 620.00p 2105
08/10/2009 620.00p 620.00p 560.00p 620.00p 2787
07/10/2009 620.00p 620.00p 560.00p 620.00p 3341
06/10/2009 620.00p 620.00p 600.00p 620.00p 1790
05/10/2009 620.00p 620.00p 560.00p 620.00p 2624
02/10/2009 660.00p 646.40p 600.00p 620.00p 4346
01/10/2009 660.00p 704.00p 560.00p 660.00p 5208
30/09/2009 680.00p 676.48p 620.00p 660.00p 6688
29/09/2009 720.00p 680.00p 640.00p 680.00p 1990
28/09/2009 700.00p 700.00p 660.00p 680.00p 2518
25/09/2009 700.00p 696.00p 680.00p 700.00p 2354
24/09/2009 740.00p 723.20p 680.48p 700.00p 5137
23/09/2009 680.00p 720.00p 660.00p 700.00p 73122
22/09/2009 920.00p 912.00p 640.00p 680.00p 32121
21/09/2009 940.00p 1,000.00p 880.00p 920.00p 19641

*Close Price adjusted for both dividends and splits