Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2016 74.00p 74.70p 73.00p 74.00p 58940
29/06/2016 74.00p 74.00p 73.00p 74.00p 64639
28/06/2016 74.00p 74.00p 73.00p 74.00p 292615
27/06/2016 74.00p 74.00p 73.00p 74.00p 82427
24/06/2016 74.00p 74.00p 70.25p 74.00p 109070
23/06/2016 74.00p 77.00p 74.00p 75.50p 12936
22/06/2016 74.00p 75.00p 73.25p 74.00p 31078
21/06/2016 74.00p 75.00p 73.00p 74.00p 36098
20/06/2016 73.50p 74.50p 73.00p 74.00p 52786
17/06/2016 72.50p 74.00p 72.50p 73.50p 43498
16/06/2016 72.50p 72.50p 72.00p 72.50p 53908
15/06/2016 72.50p 72.50p 72.40p 72.50p 97834
14/06/2016 72.50p 72.50p 72.00p 72.50p 17421
13/06/2016 72.50p 73.00p 72.00p 72.50p 165395
10/06/2016 72.50p 72.50p 72.20p 72.50p 27504
09/06/2016 72.50p 72.80p 71.50p 72.50p 145140
08/06/2016 71.75p 73.00p 71.55p 72.50p 212927
07/06/2016 71.75p 71.90p 71.66p 71.75p 16241
06/06/2016 71.75p 71.89p 71.66p 71.75p 10066
03/06/2016 71.75p 71.90p 71.55p 71.75p 210582
02/06/2016 71.75p 71.75p 71.65p 71.75p 13696
01/06/2016 71.75p 71.90p 71.60p 71.75p 109539
31/05/2016 71.75p 71.75p 71.60p 71.75p 18335
27/05/2016 71.50p 71.90p 71.11p 71.75p 18346
26/05/2016 71.50p 71.50p 71.00p 71.50p 33523
25/05/2016 71.50p 71.50p 71.00p 71.50p 24104
24/05/2016 71.50p 71.50p 71.00p 71.50p 74256
23/05/2016 71.50p 71.50p 70.25p 71.50p 76402
20/05/2016 71.50p 71.50p 71.00p 71.50p 43863
19/05/2016 71.50p 71.50p 71.00p 71.50p 2000
18/05/2016 71.50p 72.00p 71.00p 71.50p 7230
17/05/2016 71.50p 71.50p 71.00p 71.50p 43168
16/05/2016 71.50p 71.50p 70.13p 71.50p 104758
13/05/2016 71.50p 71.50p 71.00p 71.50p 117145
12/05/2016 71.50p 71.50p 69.50p 71.50p 84630
11/05/2016 71.50p 71.50p 71.00p 71.50p 700
10/05/2016 71.50p 71.65p 71.00p 71.50p 67764
09/05/2016 71.50p 71.68p 71.00p 71.50p 38820
06/05/2016 71.00p 71.50p 70.00p 71.50p 49632
05/05/2016 71.00p 71.40p 70.00p 71.00p 204121
04/05/2016 75.00p 75.00p 68.00p 71.00p 339181
03/05/2016 76.50p 76.50p 74.00p 75.00p 159113
29/04/2016 76.50p 76.50p 76.00p 76.50p 85195
28/04/2016 76.50p 76.50p 76.00p 76.50p 71635
27/04/2016 76.50p 76.80p 74.50p 76.50p 186732
26/04/2016 78.50p 78.50p 76.00p 76.50p 112830
25/04/2016 78.50p 78.50p 77.50p 78.50p 104581
22/04/2016 78.00p 78.50p 76.00p 78.50p 148292
21/04/2016 81.00p 81.00p 76.00p 78.00p 217293
20/04/2016 84.00p 84.00p 79.00p 81.00p 312058
19/04/2016 84.00p 84.50p 82.00p 84.00p 271824
18/04/2016 84.00p 84.00p 82.00p 84.00p 115163
15/04/2016 84.00p 84.00p 83.00p 84.00p 116492
14/04/2016 84.00p 84.00p 83.00p 84.00p 69716
13/04/2016 84.00p 84.00p 82.50p 84.00p 130005
12/04/2016 84.00p 84.00p 83.04p 84.00p 26539
11/04/2016 84.00p 84.00p 83.05p 84.00p 15740
08/04/2016 84.00p 84.20p 83.05p 84.00p 21988
07/04/2016 84.00p 84.00p 83.00p 84.00p 43616
06/04/2016 84.00p 84.50p 83.00p 84.00p 165190
05/04/2016 84.00p 84.00p 83.00p 84.00p 49148
04/04/2016 83.50p 84.50p 83.00p 84.00p 174147
01/04/2016 83.50p 83.50p 81.50p 83.50p 44922
31/03/2016 83.50p 83.50p 83.00p 83.50p 13574
30/03/2016 83.50p 84.00p 83.00p 83.50p 32712
29/03/2016 83.50p 83.50p 83.00p 83.50p 89434
24/03/2016 83.50p 84.00p 83.00p 83.50p 48308
23/03/2016 83.50p 83.50p 83.01p 83.50p 4830
22/03/2016 83.50p 83.50p 83.01p 83.50p 5595
21/03/2016 83.50p 83.50p 81.00p 83.50p 353654
18/03/2016 83.50p 83.50p 83.00p 83.50p 89381
17/03/2016 83.50p 83.60p 83.00p 83.50p 28494
16/03/2016 83.50p 83.90p 82.90p 83.50p 67285
15/03/2016 86.00p 86.20p 82.60p 83.50p 149095
14/03/2016 79.50p 83.00p 79.50p 82.00p 68190
11/03/2016 79.00p 79.90p 78.51p 79.50p 71815
10/03/2016 79.00p 79.00p 78.55p 79.00p 21120
09/03/2016 79.00p 79.54p 78.00p 79.00p 42812
08/03/2016 79.00p 79.80p 77.50p 79.00p 24211
07/03/2016 79.00p 79.54p 78.00p 79.00p 60503
04/03/2016 79.00p 79.00p 78.00p 79.00p 12390
03/03/2016 79.00p 79.00p 77.50p 79.00p 51020
02/03/2016 79.00p 79.00p 78.00p 79.00p 50000
01/03/2016 79.00p 79.00p 78.00p 79.00p 46885
29/02/2016 78.50p 79.00p 78.00p 79.00p 42479
26/02/2016 78.50p 78.50p 78.00p 78.50p 7159
25/02/2016 78.50p 78.50p 78.00p 78.50p 7887
24/02/2016 78.50p 78.50p 78.00p 78.50p 46369
23/02/2016 78.50p 78.50p 78.00p 78.50p 211176
22/02/2016 79.00p 79.00p 78.00p 78.50p 79894
19/02/2016 79.00p 79.10p 78.00p 79.00p 42633
18/02/2016 79.00p 79.30p 78.32p 79.00p 20563
17/02/2016 78.50p 79.68p 76.50p 78.50p 126416
16/02/2016 78.50p 78.60p 78.00p 78.50p 44279
15/02/2016 78.50p 78.50p 78.00p 78.50p 78862
12/02/2016 78.50p 78.50p 78.00p 78.50p 85632
11/02/2016 78.50p 78.75p 78.00p 78.50p 42861
10/02/2016 78.50p 78.50p 77.19p 78.50p 21216
09/02/2016 77.50p 79.00p 77.40p 78.50p 61286
08/02/2016 81.00p 81.00p 77.00p 77.50p 292747
05/02/2016 82.00p 82.50p 80.60p 81.00p 58223
04/02/2016 82.00p 82.58p 81.50p 82.00p 25328
03/02/2016 83.00p 84.16p 81.60p 82.00p 21697
02/02/2016 83.50p 84.63p 82.15p 83.00p 64712
01/02/2016 82.50p 85.10p 81.10p 83.50p 214625
29/01/2016 82.00p 83.06p 80.00p 82.50p 90572
28/01/2016 83.50p 83.50p 79.50p 81.50p 274235
27/01/2016 80.75p 90.00p 80.75p 83.50p 521066
26/01/2016 77.25p 81.40p 77.25p 80.75p 179448
25/01/2016 77.25p 77.50p 75.50p 77.25p 68065
22/01/2016 77.25p 77.25p 75.00p 77.25p 262451
21/01/2016 77.50p 77.50p 76.50p 77.25p 153980
20/01/2016 77.50p 77.50p 77.00p 77.50p 99870
19/01/2016 77.50p 77.50p 77.00p 77.50p 32211
18/01/2016 77.50p 77.50p 75.50p 77.50p 117743
15/01/2016 77.50p 77.50p 77.00p 77.50p 96095
14/01/2016 77.50p 77.50p 77.00p 77.50p 110095
13/01/2016 77.50p 77.50p 77.00p 77.50p 208911
12/01/2016 77.50p 77.50p 75.50p 77.50p 30002
11/01/2016 77.50p 77.60p 77.00p 77.50p 88343
08/01/2016 77.50p 77.75p 75.50p 77.50p 50271
07/01/2016 77.50p 77.75p 77.10p 77.50p 48656
06/01/2016 77.50p 77.70p 77.00p 77.50p 92970
05/01/2016 77.50p 77.50p 77.00p 77.50p 74956
04/01/2016 77.50p 77.50p 77.00p 77.50p 46587
31/12/2015 77.00p 77.50p 76.00p 77.50p 12084
30/12/2015 74.75p 77.00p 74.50p 77.00p 168291
29/12/2015 76.00p 77.00p 74.00p 74.75p 394418
24/12/2015 76.00p 76.00p 75.00p 76.00p 99305
23/12/2015 75.50p 76.00p 74.50p 76.00p 135811
22/12/2015 76.00p 76.13p 73.00p 75.50p 594646
21/12/2015 76.50p 76.50p 74.50p 76.00p 429633
18/12/2015 75.25p 76.50p 75.00p 76.50p 249802
17/12/2015 75.25p 76.00p 74.50p 75.25p 354712
16/12/2015 77.50p 77.50p 74.50p 75.25p 792019
15/12/2015 82.50p 82.50p 75.00p 77.50p 1182288
14/12/2015 83.00p 83.00p 81.00p 82.50p 169499
11/12/2015 82.50p 83.00p 82.00p 83.00p 77120
10/12/2015 82.50p 82.63p 82.00p 82.50p 51265
09/12/2015 82.50p 82.70p 82.00p 82.50p 72292
08/12/2015 84.00p 84.00p 79.25p 82.50p 228365
07/12/2015 84.50p 85.95p 83.00p 84.00p 76636
04/12/2015 85.50p 85.95p 83.50p 84.50p 80492
03/12/2015 85.00p 86.80p 85.00p 85.50p 180027
02/12/2015 84.50p 86.98p 84.30p 85.00p 352195
01/12/2015 84.00p 85.00p 83.00p 84.50p 187786
30/11/2015 78.50p 85.00p 78.50p 84.00p 490422
27/11/2015 72.13p 79.25p 72.00p 78.50p 138465
26/11/2015 72.13p 72.25p 72.00p 72.13p 30293
25/11/2015 72.13p 72.13p 72.00p 72.13p 78920
24/11/2015 72.13p 72.13p 72.00p 72.13p 2955
23/11/2015 72.25p 72.25p 71.00p 72.13p 176337
20/11/2015 72.50p 72.50p 72.00p 72.25p 90931
19/11/2015 72.50p 72.50p 72.00p 72.50p 71043
18/11/2015 72.50p 72.50p 70.50p 72.50p 36395
17/11/2015 72.00p 72.50p 71.00p 72.50p 36863
16/11/2015 71.50p 72.00p 70.90p 72.00p 35057
13/11/2015 72.00p 72.00p 71.50p 71.50p 19180
12/11/2015 72.00p 72.50p 70.50p 72.00p 26826
11/11/2015 72.50p 72.50p 71.20p 72.00p 22362
10/11/2015 72.00p 72.50p 70.50p 72.50p 5687
09/11/2015 74.00p 75.00p 70.46p 72.00p 127956
06/11/2015 73.50p 75.00p 73.25p 74.00p 125201
05/11/2015 73.50p 74.70p 72.60p 73.50p 69771
04/11/2015 72.50p 75.00p 72.50p 73.50p 161845
03/11/2015 71.50p 74.00p 71.15p 72.50p 110706
02/11/2015 69.00p 72.00p 69.00p 71.50p 90384
30/10/2015 66.75p 72.00p 66.60p 69.00p 369500
29/10/2015 66.25p 67.25p 65.50p 66.75p 97703
28/10/2015 67.50p 67.50p 64.50p 66.25p 211731
27/10/2015 71.00p 71.00p 66.00p 67.50p 153922
26/10/2015 71.00p 73.00p 70.20p 71.00p 83905
23/10/2015 69.50p 72.00p 69.50p 71.00p 46206
22/10/2015 71.50p 71.80p 68.60p 70.00p 391658
21/10/2015 62.50p 68.00p 61.30p 66.50p 172304
20/10/2015 63.00p 63.60p 61.00p 62.50p 70046
19/10/2015 61.50p 66.00p 61.50p 63.00p 154385
16/10/2015 59.50p 62.00p 59.00p 61.50p 113685
15/10/2015 58.50p 59.50p 58.00p 59.50p 114233
14/10/2015 54.00p 59.45p 54.00p 58.50p 491768
13/10/2015 51.50p 54.60p 49.00p 54.00p 574857
12/10/2015 53.50p 53.50p 49.20p 51.50p 869891
09/10/2015 55.50p 55.50p 53.00p 53.50p 493216
08/10/2015 52.50p 56.00p 52.02p 55.50p 579397
07/10/2015 59.50p 59.55p 52.10p 52.50p 1119637
06/10/2015 59.50p 63.00p 59.00p 59.50p 78990
05/10/2015 59.50p 60.00p 59.00p 59.50p 38919
02/10/2015 60.00p 60.80p 59.10p 59.50p 182737
01/10/2015 60.50p 60.78p 58.20p 60.00p 464386
30/09/2015 60.50p 64.00p 60.00p 60.50p 192294
29/09/2015 60.50p 64.00p 60.00p 60.50p 22525
28/09/2015 61.50p 61.50p 60.00p 60.50p 191005
25/09/2015 61.50p 64.00p 60.37p 61.50p 85962
24/09/2015 61.50p 61.60p 61.00p 61.50p 10735
23/09/2015 61.50p 61.80p 59.40p 61.50p 208826
22/09/2015 62.50p 63.20p 61.00p 61.50p 94347
21/09/2015 69.00p 69.60p 61.00p 62.50p 366261
18/09/2015 67.50p 70.50p 67.50p 69.00p 136418
17/09/2015 67.00p 69.00p 66.00p 67.50p 65382
16/09/2015 67.00p 68.80p 65.40p 67.00p 23883

*Close Price adjusted for both dividends and splits