Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/11/2018 99.50p 99.87p 94.01p 94.50p 69889
09/11/2018 98.00p 100.00p 98.00p 99.50p 21740
08/11/2018 96.00p 98.80p 96.00p 98.00p 491022
07/11/2018 94.50p 97.00p 94.25p 96.00p 117245
06/11/2018 91.50p 96.00p 91.50p 94.50p 131560
05/11/2018 90.50p 90.90p 90.00p 90.50p 46132
02/11/2018 90.50p 90.50p 90.03p 90.50p 20443
01/11/2018 90.50p 90.50p 90.00p 90.50p 26458
31/10/2018 90.50p 91.00p 90.50p 90.50p 6610
30/10/2018 90.50p 90.50p 90.50p 90.50p 0
29/10/2018 90.50p 90.50p 90.00p 90.50p 16651
26/10/2018 90.50p 90.50p 90.00p 90.50p 3300
25/10/2018 90.50p 90.50p 90.00p 90.50p 15159
24/10/2018 90.50p 91.00p 90.00p 90.50p 19089
23/10/2018 90.50p 90.50p 90.00p 90.50p 13500
22/10/2018 90.50p 91.00p 90.00p 90.50p 6227
19/10/2018 90.50p 91.00p 90.00p 90.50p 34267
18/10/2018 90.50p 91.00p 90.32p 90.50p 27524
17/10/2018 91.00p 92.52p 90.32p 90.50p 21033
16/10/2018 89.50p 89.50p 89.50p 89.50p 34876
15/10/2018 90.00p 90.00p 89.00p 89.50p 23096
12/10/2018 92.25p 92.25p 90.00p 90.00p 71049
11/10/2018 95.50p 95.50p 92.00p 92.25p 71066
10/10/2018 100.00p 100.00p 95.00p 96.00p 129900
09/10/2018 101.00p 101.00p 99.00p 100.00p 74179
08/10/2018 102.00p 102.00p 100.00p 100.50p 65674
05/10/2018 102.50p 102.98p 101.00p 102.00p 16751
04/10/2018 102.50p 103.00p 101.00p 102.50p 38062
03/10/2018 102.50p 103.50p 101.00p 102.50p 7209
02/10/2018 102.50p 102.50p 101.00p 102.50p 33671
01/10/2018 102.00p 102.80p 101.50p 102.50p 5398
28/09/2018 102.00p 102.00p 101.00p 102.00p 5932
27/09/2018 102.00p 102.00p 101.00p 102.00p 18
26/09/2018 102.00p 102.87p 101.00p 102.00p 8204
25/09/2018 102.00p 102.00p 101.00p 102.00p 24699
24/09/2018 102.00p 102.00p 101.00p 102.00p 15020
21/09/2018 102.00p 102.47p 101.00p 102.00p 20013
20/09/2018 102.00p 103.00p 101.00p 102.00p 26081
19/09/2018 102.00p 103.00p 101.50p 102.00p 11292
18/09/2018 102.00p 103.00p 101.00p 102.00p 5991
17/09/2018 102.00p 103.00p 101.00p 102.00p 23129
14/09/2018 102.00p 102.50p 101.00p 102.00p 27581
13/09/2018 102.00p 102.60p 101.00p 102.00p 26821
12/09/2018 101.50p 102.00p 101.00p 102.00p 26595
11/09/2018 102.50p 102.50p 101.06p 101.50p 5618
10/09/2018 102.50p 102.50p 102.39p 102.50p 68177
07/09/2018 102.50p 102.50p 101.00p 102.50p 19021
06/09/2018 102.50p 102.50p 101.00p 102.50p 37018
05/09/2018 102.50p 103.75p 101.00p 102.50p 24885
04/09/2018 102.00p 102.50p 101.25p 102.50p 14231
03/09/2018 103.50p 103.50p 101.00p 102.00p 53043
31/08/2018 105.00p 105.00p 103.00p 103.50p 51357
30/08/2018 103.50p 107.50p 103.50p 105.00p 96669
29/08/2018 103.50p 103.93p 96.81p 103.50p 5731175
28/08/2018 103.50p 103.50p 103.00p 103.50p 11215
24/08/2018 103.50p 103.50p 103.00p 103.50p 14562
23/08/2018 103.50p 104.00p 103.00p 104.00p 24342
22/08/2018 103.50p 104.00p 103.00p 103.50p 9260
21/08/2018 103.50p 103.93p 103.00p 103.50p 32340
20/08/2018 103.50p 103.50p 103.02p 103.50p 13678
17/08/2018 103.50p 104.39p 103.00p 103.50p 338574
16/08/2018 104.50p 104.50p 102.00p 103.50p 34571
15/08/2018 104.50p 104.50p 104.49p 104.50p 11520
14/08/2018 104.50p 104.50p 104.15p 104.50p 10031
13/08/2018 104.50p 104.99p 104.15p 104.50p 24543
10/08/2018 104.50p 105.00p 104.25p 104.50p 22574
09/08/2018 103.50p 105.00p 103.00p 104.50p 768465
08/08/2018 101.50p 102.00p 100.00p 102.00p 13190
07/08/2018 100.50p 102.00p 100.00p 101.50p 16462
06/08/2018 100.50p 101.00p 100.50p 100.50p 28490
03/08/2018 101.50p 102.50p 100.50p 100.50p 2072885
02/08/2018 101.50p 102.75p 100.00p 101.50p 4635
01/08/2018 101.50p 102.49p 101.50p 101.50p 13826
31/07/2018 101.50p 103.00p 101.00p 101.50p 43728
30/07/2018 101.00p 103.00p 100.50p 101.50p 34553
27/07/2018 99.00p 102.00p 99.00p 101.00p 8825
26/07/2018 99.00p 100.00p 98.11p 99.00p 24519
25/07/2018 96.00p 99.00p 96.00p 99.00p 30835
24/07/2018 96.00p 97.00p 95.50p 96.00p 59021
23/07/2018 96.00p 96.75p 95.50p 96.00p 7214
20/07/2018 96.00p 96.75p 95.50p 96.00p 19211
19/07/2018 96.00p 96.98p 96.00p 96.00p 41865
18/07/2018 95.00p 96.60p 94.00p 96.00p 177657
17/07/2018 94.00p 95.75p 94.00p 95.00p 42805
16/07/2018 94.00p 95.88p 93.10p 94.00p 68613
13/07/2018 93.50p 95.94p 92.13p 94.00p 376687
12/07/2018 92.50p 92.75p 92.00p 92.50p 25953
11/07/2018 93.00p 93.00p 92.00p 92.50p 29146
10/07/2018 92.50p 93.50p 91.69p 93.00p 63905
09/07/2018 90.00p 94.00p 89.66p 92.50p 463875
06/07/2018 89.00p 91.87p 88.00p 90.00p 16315
05/07/2018 89.00p 91.00p 89.00p 89.00p 5274
04/07/2018 88.50p 90.76p 87.51p 89.00p 48724
03/07/2018 86.50p 89.00p 86.00p 88.50p 88801
02/07/2018 86.50p 86.90p 86.00p 86.50p 11650
29/06/2018 86.50p 86.50p 86.00p 86.50p 22091
28/06/2018 89.50p 89.50p 85.00p 86.50p 83377
27/06/2018 89.50p 90.75p 88.25p 89.50p 30613
26/06/2018 87.50p 90.01p 87.50p 89.50p 61973
25/06/2018 86.00p 87.50p 85.25p 87.50p 52608
22/06/2018 84.50p 86.00p 84.00p 86.00p 72137
21/06/2018 84.25p 84.50p 84.00p 84.50p 18427
20/06/2018 82.75p 84.50p 82.75p 84.25p 323349
19/06/2018 82.75p 82.99p 82.50p 82.75p 592396
18/06/2018 82.75p 82.75p 82.50p 82.75p 2739
15/06/2018 82.75p 82.75p 82.50p 82.75p 13096
14/06/2018 82.75p 82.75p 82.50p 82.75p 5958
13/06/2018 82.75p 82.75p 82.50p 82.75p 9057
12/06/2018 82.75p 82.75p 82.70p 82.75p 300
11/06/2018 82.75p 82.75p 82.00p 82.75p 49933
08/06/2018 82.75p 82.75p 82.75p 82.75p 0
07/06/2018 82.75p 82.75p 82.50p 82.75p 15106
06/06/2018 82.75p 82.75p 82.50p 82.75p 5000
05/06/2018 82.75p 82.75p 82.50p 82.75p 21552
04/06/2018 82.75p 82.75p 82.00p 82.75p 12838
01/06/2018 82.75p 82.75p 82.60p 82.75p 5
31/05/2018 82.75p 82.75p 82.50p 82.75p 12278
30/05/2018 83.00p 83.00p 82.00p 82.75p 20844
29/05/2018 83.25p 83.25p 82.00p 83.25p 13240
25/05/2018 83.25p 83.25p 83.00p 83.25p 9976
24/05/2018 83.25p 83.50p 83.00p 83.25p 42632
23/05/2018 83.00p 83.50p 83.00p 83.25p 27277
22/05/2018 83.00p 83.00p 82.00p 83.00p 32733
21/05/2018 86.50p 86.50p 81.30p 83.00p 193206
18/05/2018 87.50p 87.50p 87.50p 87.50p 0
17/05/2018 87.50p 87.50p 87.35p 87.50p 2000
16/05/2018 87.50p 87.50p 86.00p 87.50p 12716
15/05/2018 88.50p 88.50p 87.00p 87.50p 55532
14/05/2018 88.50p 88.50p 88.00p 88.50p 25809
11/05/2018 88.50p 88.50p 88.00p 88.50p 28713
10/05/2018 88.50p 88.70p 87.00p 88.50p 33080
09/05/2018 88.50p 88.50p 88.00p 88.50p 1548
08/05/2018 88.50p 88.50p 88.00p 88.50p 30480
04/05/2018 88.50p 90.00p 88.00p 88.50p 16640
03/05/2018 88.50p 88.50p 88.01p 88.50p 3888
02/05/2018 88.00p 88.50p 87.04p 88.50p 33428
01/05/2018 88.50p 89.45p 87.04p 88.00p 10200
30/04/2018 88.50p 89.48p 88.26p 88.50p 20572
27/04/2018 89.00p 89.50p 88.26p 88.50p 14270
26/04/2018 88.50p 89.88p 88.26p 89.00p 37904
25/04/2018 87.50p 90.00p 87.00p 88.50p 44256
24/04/2018 85.50p 87.75p 85.50p 86.50p 15400
23/04/2018 84.50p 87.00p 84.00p 85.50p 30016
20/04/2018 81.00p 85.00p 81.00p 84.50p 25587
19/04/2018 81.00p 82.00p 80.98p 81.00p 20019
18/04/2018 81.00p 82.00p 80.32p 81.00p 16932
17/04/2018 80.00p 81.00p 79.75p 81.00p 20002
16/04/2018 79.00p 80.87p 79.00p 80.00p 10725
13/04/2018 78.50p 81.67p 78.50p 79.00p 44513
12/04/2018 78.00p 80.00p 77.50p 78.50p 23344
11/04/2018 77.00p 80.00p 76.75p 78.00p 42986
10/04/2018 77.00p 77.00p 76.20p 77.00p 72
09/04/2018 77.00p 77.00p 75.85p 77.00p 670178
06/04/2018 77.00p 77.50p 76.18p 77.00p 333068
05/04/2018 78.00p 78.75p 76.00p 77.00p 36087
04/04/2018 75.00p 75.00p 75.00p 75.00p 0
03/04/2018 75.00p 75.00p 74.00p 75.00p 8003
29/03/2018 74.75p 74.75p 74.75p 74.75p 0
28/03/2018 74.75p 74.75p 74.09p 74.75p 1928
27/03/2018 74.75p 74.75p 74.65p 74.75p 10214
26/03/2018 74.75p 74.75p 74.09p 74.75p 11970
23/03/2018 74.75p 74.75p 74.09p 74.75p 104
22/03/2018 74.75p 75.00p 74.09p 74.75p 958
21/03/2018 74.75p 75.00p 74.09p 74.75p 8093
20/03/2018 74.75p 74.75p 74.09p 74.75p 4212
19/03/2018 75.00p 75.50p 74.28p 74.75p 8774
16/03/2018 75.00p 75.00p 74.28p 75.00p 15937
15/03/2018 74.00p 76.00p 74.00p 75.00p 15737
14/03/2018 74.00p 74.95p 73.62p 74.00p 26926
13/03/2018 74.00p 75.00p 73.04p 74.00p 27106
12/03/2018 72.00p 75.00p 72.00p 74.00p 639143
09/03/2018 71.00p 73.00p 70.88p 72.00p 140368
08/03/2018 71.00p 71.00p 70.75p 71.00p 102000
07/03/2018 69.00p 71.50p 69.00p 71.00p 1047311
06/03/2018 68.50p 70.00p 68.50p 69.00p 42412
05/03/2018 68.50p 68.75p 68.00p 68.50p 52194
02/03/2018 68.75p 68.75p 68.00p 68.50p 12880
01/03/2018 68.75p 68.75p 68.50p 68.75p 19156
28/02/2018 68.75p 68.75p 68.50p 68.75p 2217
27/02/2018 68.75p 68.75p 68.50p 68.75p 5473
26/02/2018 68.75p 69.00p 68.50p 68.75p 7071
23/02/2018 68.75p 68.75p 68.75p 68.75p 0
22/02/2018 68.75p 68.75p 68.75p 68.75p 0
21/02/2018 68.75p 68.75p 68.50p 68.75p 5184
20/02/2018 68.50p 68.50p 68.50p 68.50p 0
19/02/2018 68.50p 68.50p 68.50p 68.50p 10500
16/02/2018 68.50p 69.00p 67.00p 68.50p 467240
15/02/2018 68.00p 69.00p 67.12p 68.50p 7641
14/02/2018 67.50p 69.00p 66.00p 68.00p 17140
13/02/2018 67.50p 68.50p 66.00p 67.50p 6574
12/02/2018 67.50p 68.50p 67.50p 67.50p 713
09/02/2018 67.50p 68.50p 66.00p 67.50p 3002
08/02/2018 67.00p 68.00p 66.75p 67.50p 20056
07/02/2018 67.00p 67.00p 66.50p 67.00p 1048
06/02/2018 67.00p 68.00p 66.00p 67.00p 48400
05/02/2018 67.50p 68.50p 66.00p 67.50p 37653
02/02/2018 67.50p 67.50p 66.00p 67.50p 15642
01/02/2018 67.50p 68.60p 66.00p 67.50p 10009
31/01/2018 67.50p 68.60p 66.00p 67.50p 20448
30/01/2018 67.50p 67.50p 66.00p 67.50p 24160

*Close Price adjusted for both dividends and splits