Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/04/2017 69.50p 69.50p 69.50p 69.50p 0
11/04/2017 71.00p 71.00p 68.00p 69.50p 59839
10/04/2017 71.00p 72.00p 70.20p 71.00p 67107
07/04/2017 69.00p 70.00p 68.10p 69.00p 12000
06/04/2017 67.50p 72.00p 66.75p 69.00p 211553
05/04/2017 66.00p 69.00p 66.00p 67.50p 58408
04/04/2017 64.50p 64.50p 64.00p 64.50p 24675
03/04/2017 64.50p 64.50p 64.06p 64.50p 10056
31/03/2017 64.50p 65.00p 64.06p 64.50p 23746
30/03/2017 64.50p 64.50p 62.50p 64.50p 20555
29/03/2017 64.00p 65.00p 64.00p 64.50p 48757
28/03/2017 64.00p 65.00p 63.38p 64.00p 177533
27/03/2017 63.50p 67.52p 63.00p 64.00p 213863
24/03/2017 63.50p 63.50p 63.10p 63.50p 40500
23/03/2017 63.50p 63.50p 61.00p 63.50p 7007
22/03/2017 63.50p 63.50p 63.00p 63.50p 520
21/03/2017 63.50p 63.50p 62.00p 63.50p 60612
20/03/2017 63.50p 63.50p 63.00p 63.50p 56000
17/03/2017 63.50p 63.50p 63.00p 63.50p 2278
16/03/2017 63.50p 63.50p 63.00p 63.50p 10503
15/03/2017 63.50p 63.50p 63.00p 63.50p 6883
14/03/2017 63.50p 63.50p 63.00p 63.50p 5183
13/03/2017 63.50p 63.50p 63.00p 63.50p 50569
10/03/2017 63.50p 63.50p 62.50p 63.50p 16624
09/03/2017 65.50p 65.50p 62.61p 63.50p 66294
08/03/2017 66.50p 70.00p 65.00p 65.50p 179425
07/03/2017 59.00p 67.00p 58.99p 66.50p 204140
06/03/2017 59.00p 60.00p 58.11p 59.00p 30204
03/03/2017 57.50p 59.00p 57.11p 59.00p 74593
02/03/2017 56.75p 58.00p 56.75p 57.50p 79004
01/03/2017 56.75p 56.99p 56.50p 56.75p 300816
28/02/2017 56.75p 56.99p 56.50p 56.75p 2952
27/02/2017 56.75p 56.75p 56.50p 56.75p 13252
24/02/2017 56.75p 56.75p 56.75p 56.75p 0
23/02/2017 56.75p 56.75p 56.75p 56.75p 0
22/02/2017 56.75p 56.75p 56.50p 56.75p 9580
21/02/2017 56.75p 56.75p 56.50p 56.75p 64164
20/02/2017 56.75p 56.75p 56.50p 56.75p 22982
17/02/2017 56.75p 56.75p 56.50p 56.75p 34180
16/02/2017 56.75p 56.75p 56.50p 56.75p 2108
15/02/2017 56.75p 57.00p 56.50p 56.75p 395756
14/02/2017 56.75p 56.80p 56.50p 56.75p 67141
13/02/2017 56.75p 56.75p 56.50p 56.75p 40037
10/02/2017 56.50p 56.75p 56.45p 56.75p 244144
09/02/2017 56.50p 56.50p 56.00p 56.50p 21449
08/02/2017 56.50p 56.75p 56.05p 56.50p 253397
07/02/2017 56.50p 56.75p 56.25p 56.50p 265509
06/02/2017 56.50p 57.50p 56.00p 56.50p 222193
03/02/2017 56.50p 56.75p 56.50p 56.50p 34409
02/02/2017 56.50p 56.75p 56.00p 56.50p 7372
01/02/2017 56.50p 56.50p 56.00p 56.50p 893
31/01/2017 56.50p 56.80p 56.00p 56.50p 98092
30/01/2017 56.50p 56.88p 56.00p 56.50p 70031
27/01/2017 57.00p 57.00p 56.50p 56.50p 16900
26/01/2017 56.50p 56.50p 56.00p 56.50p 4500
25/01/2017 56.50p 56.95p 56.00p 56.50p 77547
24/01/2017 56.50p 56.95p 56.00p 56.50p 52512
23/01/2017 56.50p 57.00p 56.00p 56.50p 352531
20/01/2017 55.75p 56.75p 55.00p 56.50p 202333
19/01/2017 57.00p 57.00p 53.00p 55.75p 419606
18/01/2017 58.50p 58.50p 56.00p 57.00p 132876
17/01/2017 60.00p 60.00p 58.00p 58.50p 121280
16/01/2017 60.00p 60.00p 59.00p 60.00p 39529
13/01/2017 60.00p 60.00p 59.00p 60.00p 20899
12/01/2017 60.00p 60.00p 58.63p 60.00p 67961
11/01/2017 60.00p 60.00p 59.00p 60.00p 35155
10/01/2017 60.00p 60.00p 59.00p 60.00p 19628
09/01/2017 60.00p 61.00p 59.00p 60.00p 53653
06/01/2017 60.00p 60.00p 59.00p 60.00p 16262
05/01/2017 60.00p 60.00p 59.00p 60.00p 397
04/01/2017 60.00p 60.00p 60.00p 60.00p 0
03/01/2017 60.00p 60.00p 58.50p 60.00p 61295
30/12/2016 60.00p 60.00p 60.00p 60.00p 658
29/12/2016 60.00p 60.00p 60.00p 60.00p 0
28/12/2016 59.50p 60.00p 59.00p 60.00p 16759
23/12/2016 59.50p 59.50p 57.00p 59.50p 80624
22/12/2016 59.50p 59.60p 59.00p 59.50p 1014
21/12/2016 59.50p 59.50p 59.50p 59.50p 0
20/12/2016 58.75p 59.70p 58.75p 59.50p 66677
19/12/2016 58.75p 59.00p 58.50p 58.75p 18993
16/12/2016 58.50p 58.75p 58.00p 58.75p 20803
15/12/2016 60.00p 60.00p 58.00p 58.50p 78202
14/12/2016 60.00p 60.00p 58.00p 59.00p 277814
13/12/2016 60.00p 60.00p 59.00p 60.00p 6000
12/12/2016 60.00p 61.00p 59.00p 60.00p 70597
09/12/2016 60.00p 60.00p 59.00p 60.00p 23241
08/12/2016 60.00p 60.00p 59.00p 60.00p 148
07/12/2016 60.00p 60.00p 59.00p 60.00p 10827
06/12/2016 60.00p 60.00p 58.00p 60.00p 27115
05/12/2016 60.00p 60.00p 59.00p 60.00p 113393
02/12/2016 60.00p 60.00p 59.00p 60.00p 3000
01/12/2016 60.00p 60.00p 59.00p 60.00p 33500
30/11/2016 60.00p 60.00p 59.00p 60.00p 3105
29/11/2016 60.00p 60.00p 59.00p 60.00p 202
28/11/2016 60.00p 60.00p 57.75p 60.00p 50912
25/11/2016 60.00p 60.20p 59.00p 60.00p 66860
24/11/2016 60.00p 60.00p 59.00p 60.00p 46
23/11/2016 60.00p 60.00p 59.00p 60.00p 5402
22/11/2016 59.00p 59.50p 58.00p 59.50p 5518
21/11/2016 60.00p 60.00p 53.03p 59.00p 473356
18/11/2016 64.50p 64.50p 59.00p 60.00p 280390
17/11/2016 66.00p 66.00p 64.00p 64.50p 95388
16/11/2016 68.00p 68.00p 65.00p 65.50p 202200
15/11/2016 68.00p 70.00p 66.00p 68.00p 54438
14/11/2016 65.50p 67.98p 65.00p 67.00p 219962
11/11/2016 65.50p 65.50p 65.50p 65.50p 0
10/11/2016 65.25p 65.75p 64.00p 65.50p 122709
09/11/2016 63.50p 65.25p 63.50p 65.25p 8870
08/11/2016 65.00p 65.00p 64.00p 65.00p 15832
07/11/2016 65.50p 65.50p 64.00p 65.00p 86064
04/11/2016 65.50p 65.50p 65.00p 65.50p 3350
03/11/2016 65.50p 65.50p 65.00p 65.50p 72052
02/11/2016 65.50p 65.50p 65.01p 65.50p 4095
01/11/2016 65.50p 65.50p 65.00p 65.50p 110865
31/10/2016 65.50p 66.00p 64.50p 65.50p 33608
28/10/2016 65.50p 65.50p 65.00p 65.50p 7631
27/10/2016 65.50p 65.50p 63.50p 65.50p 149815
26/10/2016 65.50p 65.50p 65.00p 65.50p 93384
25/10/2016 65.50p 65.50p 65.00p 65.50p 77469
24/10/2016 65.50p 65.50p 65.00p 65.50p 53885
21/10/2016 66.00p 66.00p 65.00p 65.50p 198657
20/10/2016 66.00p 66.00p 65.00p 66.00p 189156
19/10/2016 66.00p 66.00p 65.00p 66.00p 33632
18/10/2016 66.00p 66.00p 65.00p 66.00p 137724
17/10/2016 66.00p 66.50p 64.25p 66.00p 114114
14/10/2016 66.00p 66.00p 65.80p 66.00p 1
13/10/2016 66.00p 66.00p 65.00p 66.00p 31707
12/10/2016 65.50p 66.00p 65.00p 66.00p 86135
11/10/2016 66.00p 66.00p 65.00p 65.50p 16419
10/10/2016 66.00p 66.00p 63.50p 66.00p 143433
07/10/2016 66.00p 66.00p 65.00p 66.00p 109492
06/10/2016 66.00p 66.00p 65.00p 66.00p 53682
05/10/2016 66.00p 66.00p 65.00p 66.00p 102688
04/10/2016 66.00p 66.49p 65.00p 66.00p 84902
03/10/2016 66.00p 67.00p 65.00p 66.00p 73950
30/09/2016 66.00p 66.00p 65.00p 66.00p 30122
29/09/2016 64.50p 67.00p 64.00p 66.00p 77801
28/09/2016 64.25p 65.00p 64.25p 64.50p 21347
27/09/2016 63.50p 64.29p 63.00p 64.25p 30809
26/09/2016 63.00p 64.00p 62.00p 63.50p 10531
23/09/2016 61.50p 64.00p 60.00p 63.00p 193911
22/09/2016 63.50p 63.50p 61.00p 61.50p 513411
21/09/2016 64.50p 64.50p 61.00p 63.50p 329717
20/09/2016 64.50p 64.50p 64.00p 64.50p 130778
19/09/2016 65.50p 65.50p 63.97p 64.50p 211688
16/09/2016 65.50p 65.50p 65.00p 65.50p 125299
15/09/2016 65.50p 65.75p 65.00p 65.50p 19027
14/09/2016 66.00p 66.00p 65.00p 65.50p 23886
13/09/2016 67.00p 67.00p 65.00p 66.00p 23156
12/09/2016 67.00p 67.00p 65.00p 67.00p 135407
09/09/2016 67.00p 67.90p 65.50p 67.00p 158971
08/09/2016 67.00p 67.90p 67.00p 67.00p 1100
07/09/2016 66.50p 67.22p 65.00p 67.00p 29550
06/09/2016 66.00p 66.50p 65.50p 66.50p 12414
05/09/2016 66.00p 66.45p 65.00p 66.00p 47480
02/09/2016 65.00p 66.00p 65.00p 66.00p 180344
01/09/2016 64.50p 66.00p 64.00p 65.00p 91231
31/08/2016 68.50p 68.50p 62.25p 64.50p 448942
30/08/2016 73.50p 73.50p 68.00p 68.50p 96391
26/08/2016 73.50p 73.50p 73.00p 73.50p 33801
25/08/2016 73.50p 73.50p 73.00p 73.50p 445
24/08/2016 73.50p 73.50p 73.00p 73.50p 85583
23/08/2016 73.50p 73.70p 73.00p 73.50p 26548
22/08/2016 73.50p 73.50p 73.00p 73.50p 43354
19/08/2016 73.50p 73.50p 73.00p 73.50p 12000
18/08/2016 73.50p 73.50p 73.00p 73.50p 79214
17/08/2016 74.00p 74.50p 73.00p 73.50p 68202
16/08/2016 74.00p 74.80p 73.00p 74.00p 20409
15/08/2016 74.00p 74.00p 73.00p 74.00p 2374
12/08/2016 74.00p 74.00p 73.00p 74.00p 30140
11/08/2016 74.00p 74.00p 73.00p 74.00p 704
10/08/2016 74.00p 74.00p 73.00p 74.00p 6124
09/08/2016 74.50p 74.50p 73.00p 74.00p 28321
08/08/2016 76.00p 76.00p 73.00p 74.50p 79145
05/08/2016 76.00p 76.00p 75.00p 76.00p 68168
04/08/2016 76.00p 76.00p 75.00p 76.00p 91200
03/08/2016 76.00p 76.00p 75.00p 76.00p 50782
02/08/2016 75.50p 76.00p 75.00p 76.00p 76908
01/08/2016 75.50p 76.00p 75.00p 75.50p 21785
29/07/2016 75.50p 75.90p 75.00p 75.50p 17696
28/07/2016 75.50p 75.95p 75.00p 75.50p 45013
27/07/2016 74.75p 76.00p 74.50p 75.50p 133117
26/07/2016 74.50p 74.75p 74.00p 74.75p 160674
25/07/2016 74.50p 74.50p 74.00p 74.50p 58358
22/07/2016 74.50p 74.50p 74.00p 74.50p 60544
21/07/2016 74.50p 74.50p 73.50p 74.50p 21111
20/07/2016 74.50p 74.50p 74.00p 74.50p 2492
19/07/2016 74.50p 74.50p 74.00p 74.50p 78602
18/07/2016 74.50p 74.50p 74.00p 74.50p 52624
15/07/2016 74.50p 74.50p 73.50p 74.50p 72301
14/07/2016 74.00p 74.50p 73.00p 74.50p 172099
13/07/2016 74.00p 74.00p 73.00p 74.00p 217496
12/07/2016 74.00p 74.00p 74.00p 74.00p 0
11/07/2016 74.00p 74.00p 73.10p 74.00p 6658
08/07/2016 74.00p 74.00p 73.05p 74.00p 216036
07/07/2016 74.00p 74.00p 73.00p 74.00p 53120
06/07/2016 74.00p 74.75p 73.10p 74.00p 5199
05/07/2016 74.00p 74.75p 73.00p 74.00p 458461
04/07/2016 74.00p 74.00p 73.00p 74.00p 105277
01/07/2016 74.00p 74.00p 73.00p 74.00p 11297

*Close Price adjusted for both dividends and splits