Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2019 98.50p 99.00p 98.00p 99.00p 5150
28/08/2019 98.50p 98.50p 98.01p 98.50p 4937
27/08/2019 99.00p 99.00p 98.00p 98.50p 28139
23/08/2019 99.00p 99.34p 97.00p 99.00p 96026
22/08/2019 99.00p 99.34p 96.00p 99.00p 77361
21/08/2019 99.00p 99.60p 98.00p 99.00p 75433
20/08/2019 100.00p 100.00p 98.00p 99.00p 81262
19/08/2019 100.00p 100.40p 98.00p 100.00p 7777
16/08/2019 100.00p 100.00p 98.00p 100.00p 3955
15/08/2019 101.50p 101.50p 98.00p 100.00p 7530
14/08/2019 101.00p 101.00p 100.10p 101.00p 5500
13/08/2019 101.00p 101.50p 100.00p 101.00p 31341
12/08/2019 101.00p 101.50p 101.00p 101.00p 2018
09/08/2019 101.00p 101.00p 100.00p 101.00p 21400
08/08/2019 101.00p 101.50p 100.00p 100.00p 41475
07/08/2019 101.00p 101.50p 100.02p 101.00p 4921
06/08/2019 101.50p 101.50p 100.00p 101.00p 132404
05/08/2019 101.50p 101.50p 100.03p 101.50p 446179
02/08/2019 101.50p 102.00p 100.03p 101.50p 1011500
01/08/2019 101.50p 102.00p 101.50p 101.50p 450
31/07/2019 101.50p 101.99p 100.03p 101.50p 13959
30/07/2019 101.50p 102.00p 100.00p 101.50p 27345
29/07/2019 101.50p 101.50p 100.60p 101.50p 504
26/07/2019 101.50p 102.00p 101.50p 101.50p 40350
25/07/2019 101.50p 101.50p 101.50p 101.50p 0
24/07/2019 101.50p 102.00p 101.50p 101.50p 599
23/07/2019 102.50p 103.00p 100.00p 101.50p 38934
22/07/2019 102.50p 103.99p 101.11p 102.50p 1568
19/07/2019 102.50p 104.00p 100.25p 102.50p 14655
18/07/2019 102.50p 102.50p 101.11p 102.50p 9552
17/07/2019 102.50p 104.40p 102.50p 102.50p 2235
16/07/2019 102.50p 104.40p 101.11p 102.50p 23398
15/07/2019 102.50p 104.40p 102.50p 102.50p 7019
12/07/2019 102.50p 102.50p 101.11p 102.50p 1000
11/07/2019 101.00p 104.50p 101.00p 102.50p 27695
10/07/2019 102.00p 103.00p 100.24p 101.00p 10065
09/07/2019 103.50p 103.50p 100.50p 102.00p 20956
08/07/2019 104.50p 106.49p 102.00p 103.50p 16483
05/07/2019 105.50p 106.60p 104.00p 104.50p 26791
04/07/2019 105.50p 105.50p 104.06p 105.50p 20705
03/07/2019 105.50p 107.00p 104.00p 105.50p 12432
02/07/2019 104.00p 107.00p 104.00p 105.50p 18037
01/07/2019 101.50p 106.00p 101.50p 104.00p 46063
28/06/2019 101.50p 101.96p 100.00p 101.50p 18232
27/06/2019 101.50p 101.76p 100.00p 101.00p 9290
26/06/2019 101.50p 101.50p 101.50p 101.50p 0
25/06/2019 101.50p 101.80p 100.00p 101.50p 53487
24/06/2019 101.50p 102.00p 100.50p 101.50p 5686
21/06/2019 101.50p 102.00p 100.00p 101.50p 30231
20/06/2019 103.50p 103.50p 100.00p 101.50p 121243
19/06/2019 105.50p 105.80p 102.00p 103.50p 22473
18/06/2019 110.50p 112.90p 104.20p 105.50p 94325
17/06/2019 107.50p 107.50p 105.00p 106.50p 20480
14/06/2019 107.50p 109.00p 106.27p 107.50p 8126
13/06/2019 107.50p 107.50p 107.50p 107.50p 0
12/06/2019 107.50p 109.90p 106.26p 107.50p 8658
11/06/2019 108.00p 108.75p 106.20p 107.50p 12632
10/06/2019 108.50p 110.00p 107.00p 108.00p 13773
07/06/2019 107.50p 110.00p 105.00p 108.50p 51481
06/06/2019 107.50p 107.50p 105.00p 107.50p 5000
05/06/2019 107.50p 109.75p 105.00p 107.50p 17044
04/06/2019 107.50p 109.75p 105.00p 107.50p 9511
03/06/2019 107.50p 110.00p 105.25p 107.50p 3835
31/05/2019 107.50p 109.90p 106.56p 107.50p 21556
30/05/2019 107.50p 110.00p 107.50p 107.50p 1400
29/05/2019 107.50p 109.95p 106.15p 107.50p 9507
28/05/2019 107.50p 109.45p 106.01p 107.50p 40328
24/05/2019 107.50p 109.45p 105.83p 107.50p 888
23/05/2019 107.50p 110.00p 105.55p 107.50p 10499
22/05/2019 107.50p 109.45p 105.55p 107.50p 1644
21/05/2019 107.50p 109.45p 105.50p 107.50p 1128
20/05/2019 107.50p 109.50p 105.50p 107.50p 5341
17/05/2019 107.50p 110.00p 105.00p 107.50p 29284
16/05/2019 107.50p 109.00p 105.00p 107.50p 9777
15/05/2019 107.50p 107.50p 105.00p 107.50p 19228
14/05/2019 107.50p 109.00p 105.00p 107.50p 19072
13/05/2019 106.00p 107.50p 105.00p 107.50p 91125
10/05/2019 105.50p 107.00p 105.25p 106.00p 20526
09/05/2019 106.00p 106.00p 105.00p 105.50p 12820
08/05/2019 106.00p 107.00p 105.00p 106.00p 44336
07/05/2019 106.00p 107.00p 105.00p 106.00p 2591
03/05/2019 106.00p 107.00p 105.00p 106.00p 9086
02/05/2019 106.00p 107.00p 105.00p 106.00p 21223
01/05/2019 106.00p 106.00p 105.06p 106.00p 56
30/04/2019 106.00p 107.00p 105.06p 106.00p 10562
29/04/2019 106.00p 107.00p 105.00p 106.00p 18011
26/04/2019 106.00p 106.90p 105.52p 106.00p 9568
25/04/2019 106.00p 106.15p 106.00p 106.00p 5000
24/04/2019 106.00p 106.00p 106.00p 106.00p 0
23/04/2019 106.00p 106.25p 105.00p 106.00p 10552
18/04/2019 106.00p 106.25p 105.25p 106.00p 42833
17/04/2019 107.00p 107.00p 106.00p 106.00p 22346
16/04/2019 107.00p 107.00p 106.25p 107.00p 89
15/04/2019 107.00p 109.00p 106.11p 107.00p 11147
12/04/2019 107.00p 109.00p 106.25p 107.00p 4265
11/04/2019 106.50p 110.00p 105.18p 107.00p 45234
10/04/2019 106.50p 108.00p 105.00p 106.50p 24307
09/04/2019 111.50p 111.50p 106.07p 106.50p 60706
08/04/2019 111.50p 113.00p 109.50p 112.00p 99260
05/04/2019 102.00p 112.70p 102.00p 111.50p 157721
04/04/2019 101.00p 103.00p 99.00p 102.00p 33750
03/04/2019 97.50p 103.00p 97.50p 101.00p 35246
02/04/2019 97.00p 98.00p 97.00p 97.50p 42990
01/04/2019 96.50p 98.00p 96.50p 97.00p 45592
29/03/2019 96.50p 96.50p 96.50p 96.50p 389
28/03/2019 96.50p 97.50p 96.50p 96.50p 2162
27/03/2019 96.50p 97.50p 95.00p 96.50p 142105
26/03/2019 96.50p 97.50p 96.00p 96.50p 3608
25/03/2019 95.50p 98.00p 95.50p 96.50p 12067
22/03/2019 95.50p 97.00p 95.50p 95.50p 30854
21/03/2019 95.50p 95.50p 95.50p 95.50p 0
20/03/2019 94.50p 97.00p 94.50p 95.50p 36033
19/03/2019 94.50p 94.50p 94.50p 94.50p 5120
18/03/2019 94.50p 95.00p 94.50p 94.50p 14592
15/03/2019 94.50p 94.99p 94.00p 94.50p 9084
14/03/2019 94.00p 94.50p 93.10p 94.50p 10343
13/03/2019 92.50p 94.00p 92.00p 94.00p 42006
12/03/2019 95.50p 95.50p 92.50p 92.50p 25583
11/03/2019 93.00p 95.50p 93.00p 95.50p 36100
08/03/2019 92.00p 93.25p 92.00p 93.00p 288
07/03/2019 92.00p 94.00p 91.00p 92.00p 15192
06/03/2019 91.00p 92.00p 91.00p 92.00p 1562
05/03/2019 90.00p 91.00p 89.30p 91.00p 23006
04/03/2019 90.00p 91.00p 89.00p 90.00p 7639
01/03/2019 90.00p 91.00p 90.00p 90.00p 3429
28/02/2019 90.00p 91.00p 90.00p 90.00p 5150
27/02/2019 90.00p 91.00p 89.80p 90.00p 315933
26/02/2019 90.00p 90.00p 89.50p 90.00p 15863
25/02/2019 90.00p 91.00p 89.50p 90.00p 4717
22/02/2019 90.00p 90.00p 89.60p 90.00p 18951
21/02/2019 90.00p 90.00p 89.00p 90.00p 26435
20/02/2019 90.50p 90.50p 89.00p 90.00p 21709
19/02/2019 89.50p 90.00p 89.50p 90.00p 0
18/02/2019 89.50p 89.90p 88.00p 89.50p 4111
15/02/2019 88.00p 90.00p 88.00p 89.50p 20507
14/02/2019 89.00p 90.00p 87.00p 88.00p 25403
13/02/2019 89.00p 89.00p 89.00p 89.00p 0
12/02/2019 88.50p 89.00p 88.50p 89.00p 0
11/02/2019 89.00p 89.00p 88.00p 89.00p 47340
08/02/2019 89.00p 90.00p 88.00p 89.00p 10486
07/02/2019 89.00p 89.00p 88.00p 89.00p 12433
06/02/2019 91.50p 91.50p 88.00p 89.00p 72698
05/02/2019 92.50p 92.50p 90.00p 91.50p 15000
04/02/2019 93.50p 93.50p 90.00p 92.50p 206161
01/02/2019 93.50p 93.50p 92.00p 93.50p 96974
31/01/2019 91.00p 93.50p 91.00p 93.50p 460420
30/01/2019 91.00p 92.00p 91.00p 91.00p 13844
29/01/2019 90.00p 92.00p 90.00p 91.00p 65000
28/01/2019 92.50p 92.50p 89.00p 90.00p 42881
25/01/2019 92.50p 92.50p 91.00p 92.50p 15185
24/01/2019 93.00p 93.00p 92.00p 92.50p 30627
23/01/2019 94.00p 94.50p 93.00p 93.00p 14206
22/01/2019 94.00p 94.50p 93.00p 94.00p 4424
21/01/2019 94.00p 94.00p 94.00p 94.00p 0
18/01/2019 94.50p 94.64p 93.00p 94.00p 23240
17/01/2019 94.50p 94.89p 93.00p 94.50p 8557
16/01/2019 94.50p 94.90p 93.00p 94.50p 6508
15/01/2019 94.50p 94.50p 93.00p 94.50p 4263
14/01/2019 94.50p 94.90p 93.00p 94.50p 12581
11/01/2019 94.50p 95.01p 93.00p 94.50p 236275
10/01/2019 94.50p 95.01p 93.00p 94.50p 4175
09/01/2019 94.50p 95.50p 93.00p 94.50p 35209
08/01/2019 94.50p 94.50p 93.00p 94.50p 1269
07/01/2019 94.50p 95.50p 93.00p 94.50p 3057
04/01/2019 93.75p 93.75p 93.00p 93.50p 3692
03/01/2019 93.75p 94.00p 93.20p 93.75p 2192
02/01/2019 93.75p 94.00p 93.75p 93.75p 20800
31/12/2018 93.75p 93.75p 93.75p 93.75p 0
28/12/2018 93.75p 93.75p 93.75p 93.75p 0
27/12/2018 93.75p 94.40p 93.75p 93.75p 103
24/12/2018 93.75p 93.75p 93.00p 93.75p 15000
21/12/2018 93.75p 93.75p 93.00p 93.75p 9095
20/12/2018 93.75p 93.75p 93.00p 93.75p 121724
19/12/2018 94.00p 94.50p 93.00p 93.75p 16101
18/12/2018 95.00p 95.00p 93.00p 94.00p 73527
17/12/2018 96.00p 97.00p 95.00p 95.00p 28010
14/12/2018 96.00p 96.10p 95.20p 96.00p 15303
13/12/2018 96.50p 96.74p 93.00p 96.00p 66879
12/12/2018 97.50p 97.50p 96.03p 97.50p 2500
11/12/2018 97.50p 97.50p 96.00p 97.50p 6604
10/12/2018 97.50p 97.87p 96.25p 97.50p 19227
07/12/2018 97.50p 98.00p 96.25p 97.50p 10616
06/12/2018 97.50p 98.00p 96.00p 97.50p 6463
05/12/2018 98.50p 98.50p 96.00p 97.50p 15894
04/12/2018 98.50p 99.70p 97.50p 98.50p 11033
03/12/2018 96.50p 100.00p 96.50p 98.50p 58751
30/11/2018 96.00p 98.00p 95.51p 96.50p 36383
29/11/2018 96.00p 96.20p 95.50p 96.00p 2754
28/11/2018 96.00p 97.00p 96.00p 96.00p 1542
27/11/2018 96.00p 97.00p 95.10p 96.00p 152563
26/11/2018 96.00p 96.75p 95.30p 96.00p 21052
23/11/2018 96.00p 97.00p 95.00p 96.00p 28475
22/11/2018 96.00p 96.40p 96.00p 96.00p 43
21/11/2018 96.00p 96.50p 95.00p 96.00p 57959
20/11/2018 96.00p 96.40p 95.00p 96.00p 71974
19/11/2018 94.50p 97.00p 94.50p 96.00p 53404
16/11/2018 94.50p 95.00p 94.00p 94.50p 40445
15/11/2018 94.75p 95.00p 94.00p 94.50p 28416
14/11/2018 97.50p 97.50p 94.75p 94.75p 70730
13/11/2018 95.00p 97.50p 95.00p 97.50p 757138

*Close Price adjusted for both dividends and splits