Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2015 66.00p 70.00p 64.40p 67.00p 85575
14/09/2015 60.50p 72.10p 60.48p 66.00p 545598
11/09/2015 63.50p 63.50p 60.40p 60.50p 128310
10/09/2015 63.50p 63.50p 63.02p 63.50p 17140
09/09/2015 64.50p 66.00p 63.00p 63.50p 162173
08/09/2015 64.50p 67.00p 63.20p 64.50p 8187
07/09/2015 61.50p 65.00p 60.80p 64.50p 49714
04/09/2015 61.50p 62.99p 60.50p 61.50p 53785
03/09/2015 59.50p 63.00p 59.30p 61.50p 79816
02/09/2015 61.00p 61.00p 59.00p 59.50p 187018
01/09/2015 61.00p 61.40p 60.00p 61.00p 69055
28/08/2015 60.50p 61.75p 60.00p 61.00p 238158
27/08/2015 60.00p 60.76p 60.00p 60.50p 20790
26/08/2015 60.00p 60.20p 59.10p 60.00p 44053
25/08/2015 60.00p 60.30p 59.02p 60.00p 68060
24/08/2015 62.50p 62.50p 58.50p 60.00p 629300
21/08/2015 64.50p 65.51p 63.30p 64.00p 82250
20/08/2015 63.50p 65.40p 63.50p 64.50p 84711
19/08/2015 60.00p 64.00p 60.00p 63.50p 173866
18/08/2015 60.00p 61.00p 59.52p 60.00p 59657
17/08/2015 59.50p 60.40p 58.40p 60.00p 270882
14/08/2015 59.00p 61.00p 58.30p 59.50p 165054
13/08/2015 59.00p 59.40p 58.20p 59.00p 214471
12/08/2015 60.00p 60.50p 58.02p 59.00p 115489
11/08/2015 57.50p 60.00p 57.50p 60.00p 287648
10/08/2015 60.50p 60.50p 56.05p 57.50p 205854
07/08/2015 60.50p 61.60p 56.00p 60.50p 125628
06/08/2015 58.00p 60.95p 57.60p 60.50p 176537
05/08/2015 57.00p 58.70p 56.60p 58.00p 130776
04/08/2015 57.50p 57.50p 56.00p 57.00p 193626
03/08/2015 57.50p 57.50p 56.00p 57.50p 112112
31/07/2015 55.50p 58.40p 54.66p 57.50p 298800
30/07/2015 55.00p 55.95p 54.40p 55.50p 338402
29/07/2015 54.50p 59.00p 54.10p 55.00p 105883
28/07/2015 56.50p 56.50p 53.00p 54.50p 422820
27/07/2015 56.50p 56.50p 54.04p 56.50p 334733
24/07/2015 56.00p 60.00p 55.62p 56.50p 390819
23/07/2015 55.00p 58.00p 54.20p 56.00p 750724
22/07/2015 57.50p 58.00p 52.51p 55.00p 2227750
21/07/2015 62.00p 62.00p 57.00p 57.50p 1099395
20/07/2015 61.50p 62.08p 60.30p 62.00p 59094
17/07/2015 61.50p 62.84p 61.20p 62.00p 168558
16/07/2015 61.00p 63.00p 60.00p 61.50p 556826
15/07/2015 63.00p 63.00p 60.00p 61.00p 60772
14/07/2015 63.00p 63.25p 62.00p 63.00p 95141
13/07/2015 61.00p 64.10p 60.00p 63.00p 453514
10/07/2015 59.50p 61.98p 59.00p 61.00p 245209
09/07/2015 61.00p 61.00p 59.00p 59.50p 136917
08/07/2015 60.00p 62.25p 60.00p 61.00p 96656
07/07/2015 58.00p 65.23p 58.00p 60.00p 436664
06/07/2015 57.00p 58.95p 54.50p 58.00p 221105
03/07/2015 57.00p 57.40p 55.00p 57.00p 176531
02/07/2015 58.50p 59.60p 55.60p 57.00p 95379
01/07/2015 56.00p 59.70p 55.00p 58.50p 222852
30/06/2015 57.00p 57.70p 54.40p 56.00p 395824
29/06/2015 58.00p 59.00p 56.00p 57.00p 231820
26/06/2015 58.50p 59.41p 57.27p 58.50p 153908
25/06/2015 58.50p 59.37p 57.80p 58.50p 72756
24/06/2015 58.50p 59.60p 57.60p 58.50p 187394
23/06/2015 59.00p 60.00p 57.00p 58.50p 417678
22/06/2015 60.50p 60.50p 58.00p 59.00p 310715
19/06/2015 61.00p 61.40p 59.42p 60.50p 248537
18/06/2015 60.50p 62.60p 59.60p 61.00p 283395
17/06/2015 59.00p 61.00p 57.00p 60.50p 719242
16/06/2015 62.00p 62.00p 58.16p 59.00p 129405
15/06/2015 59.50p 62.00p 59.00p 62.00p 205770
12/06/2015 59.50p 60.00p 59.00p 59.50p 136827
11/06/2015 59.00p 61.50p 57.00p 59.50p 380925
10/06/2015 65.50p 66.00p 58.10p 59.00p 382026
09/06/2015 59.50p 71.00p 57.00p 65.50p 1084532
08/06/2015 54.00p 64.60p 54.00p 64.50p 541131
05/06/2015 49.50p 57.60p 48.70p 54.00p 469557
04/06/2015 49.50p 50.00p 48.40p 49.50p 148034
03/06/2015 49.00p 50.00p 47.00p 49.50p 494795
02/06/2015 49.00p 49.94p 47.20p 49.00p 146033
01/06/2015 49.00p 52.00p 49.00p 50.00p 577768
29/05/2015 48.00p 49.00p 47.00p 48.00p 126936
28/05/2015 48.00p 48.80p 47.00p 48.00p 62234
27/05/2015 50.00p 50.00p 46.00p 48.00p 111626
26/05/2015 50.00p 50.00p 48.60p 50.00p 10809
22/05/2015 50.00p 50.00p 48.40p 50.00p 171697
21/05/2015 50.00p 50.08p 48.40p 50.00p 255381
20/05/2015 50.00p 50.18p 48.90p 50.00p 61902
19/05/2015 50.00p 50.38p 48.50p 50.00p 169127
18/05/2015 50.50p 50.77p 49.00p 50.00p 167664
15/05/2015 49.00p 50.90p 48.60p 50.50p 730658
14/05/2015 49.50p 50.50p 48.45p 49.00p 224083
13/05/2015 49.00p 50.20p 48.40p 49.50p 96735
12/05/2015 50.50p 50.56p 47.90p 49.00p 202617
11/05/2015 48.00p 51.98p 47.70p 50.50p 316735
08/05/2015 47.50p 48.30p 47.40p 48.00p 91698
07/05/2015 47.50p 48.50p 47.00p 47.50p 134788
06/05/2015 47.00p 48.80p 46.14p 47.50p 116926
05/05/2015 48.00p 48.00p 45.20p 47.00p 129990
01/05/2015 48.00p 51.00p 47.00p 48.00p 281360
30/04/2015 46.00p 48.90p 44.95p 48.00p 175798
29/04/2015 46.00p 46.00p 44.82p 46.00p 107747
28/04/2015 46.00p 46.50p 44.60p 46.00p 77578
27/04/2015 46.00p 46.40p 44.50p 46.00p 14572
24/04/2015 46.50p 47.00p 44.00p 46.00p 46494
23/04/2015 46.00p 54.95p 45.60p 46.50p 25992
22/04/2015 45.50p 46.60p 44.00p 46.00p 76113
21/04/2015 45.00p 45.50p 45.00p 45.50p 43531
20/04/2015 45.50p 45.80p 43.00p 45.00p 333780
17/04/2015 45.50p 45.50p 43.17p 45.50p 336513
16/04/2015 45.00p 45.50p 42.10p 45.50p 114260
15/04/2015 45.50p 46.00p 42.00p 44.00p 246045
14/04/2015 46.50p 46.50p 44.00p 45.50p 212676
13/04/2015 48.50p 48.50p 45.00p 46.50p 151990
10/04/2015 48.50p 48.50p 47.45p 48.50p 48778
09/04/2015 46.00p 51.40p 46.00p 48.50p 356926
08/04/2015 45.50p 45.50p 43.00p 44.50p 238328
07/04/2015 43.50p 46.60p 42.40p 45.50p 220385
02/04/2015 42.50p 45.00p 42.10p 43.50p 313760
01/04/2015 43.00p 43.40p 42.00p 42.50p 59929
31/03/2015 43.50p 44.00p 42.30p 43.00p 73190
30/03/2015 45.50p 45.79p 42.00p 43.50p 273272
27/03/2015 42.50p 46.40p 42.15p 45.50p 174666
26/03/2015 43.00p 43.00p 42.00p 42.50p 268355
25/03/2015 43.50p 46.00p 41.20p 43.00p 532361
24/03/2015 46.00p 46.00p 43.00p 43.50p 787425
23/03/2015 48.00p 48.88p 44.32p 46.00p 476440
20/03/2015 48.50p 49.00p 47.00p 48.00p 78803
19/03/2015 49.00p 49.16p 48.00p 49.00p 108092
18/03/2015 50.50p 53.00p 48.30p 49.00p 350893
17/03/2015 49.00p 50.60p 47.20p 50.50p 196897
16/03/2015 47.00p 50.00p 47.00p 49.00p 202254
13/03/2015 47.50p 49.00p 46.00p 47.00p 265598
12/03/2015 46.00p 48.19p 46.00p 47.50p 298096
11/03/2015 46.50p 47.20p 45.30p 46.00p 100688
10/03/2015 48.50p 48.50p 45.10p 46.50p 156946
09/03/2015 49.50p 49.50p 47.00p 48.50p 277344
06/03/2015 52.00p 52.00p 48.01p 49.50p 183822
05/03/2015 49.00p 52.48p 49.00p 52.00p 623691
04/03/2015 49.00p 50.00p 46.00p 48.50p 198009
03/03/2015 50.00p 50.50p 47.00p 49.00p 161668
02/03/2015 46.00p 51.00p 46.00p 50.00p 995989
27/02/2015 45.00p 48.15p 44.65p 45.50p 163584
26/02/2015 44.50p 45.80p 44.00p 45.00p 55673
25/02/2015 46.50p 46.50p 44.00p 44.50p 576212
24/02/2015 48.00p 48.00p 44.20p 46.50p 125887
23/02/2015 46.00p 49.60p 45.20p 48.00p 199860
20/02/2015 46.00p 48.00p 44.60p 46.00p 142563
19/02/2015 46.00p 46.40p 44.00p 46.00p 286376
18/02/2015 46.00p 46.00p 44.00p 46.00p 54772
17/02/2015 46.00p 46.00p 44.00p 46.00p 75713
16/02/2015 46.00p 46.60p 44.40p 46.00p 52560
13/02/2015 46.00p 46.00p 44.60p 46.00p 58628
12/02/2015 46.00p 46.20p 44.60p 46.00p 24336
11/02/2015 46.00p 48.00p 44.00p 46.00p 125142
10/02/2015 45.50p 47.40p 44.90p 46.00p 99185
09/02/2015 45.50p 49.40p 43.00p 45.50p 159955
06/02/2015 44.00p 46.00p 43.20p 45.00p 448854
05/02/2015 44.50p 44.80p 43.02p 44.00p 57194
04/02/2015 45.00p 45.00p 42.25p 44.50p 193892
03/02/2015 47.50p 49.00p 43.10p 45.00p 340566
02/02/2015 44.50p 46.00p 44.00p 44.50p 342439
30/01/2015 45.00p 45.00p 44.00p 44.50p 415088
29/01/2015 46.50p 47.80p 44.40p 45.00p 603998
28/01/2015 41.00p 47.80p 40.00p 46.50p 869883
27/01/2015 41.00p 41.33p 40.00p 41.00p 76674
26/01/2015 40.50p 41.80p 39.00p 41.00p 169447
23/01/2015 40.50p 41.80p 39.70p 40.50p 233207
22/01/2015 40.50p 40.50p 39.00p 40.50p 148037
21/01/2015 40.50p 40.50p 39.00p 40.50p 120196
20/01/2015 41.00p 41.40p 39.00p 40.50p 557145
19/01/2015 41.00p 41.00p 39.00p 41.00p 140090
16/01/2015 41.00p 41.00p 39.00p 41.00p 107934
15/01/2015 41.00p 41.00p 39.00p 41.00p 65756
14/01/2015 41.00p 41.80p 40.00p 41.00p 97532
13/01/2015 41.00p 41.70p 40.20p 41.00p 36773
12/01/2015 41.00p 42.00p 39.00p 41.00p 200949
09/01/2015 41.50p 41.85p 40.50p 41.00p 32854
08/01/2015 41.00p 42.00p 40.20p 41.50p 77906
07/01/2015 41.00p 41.95p 39.40p 41.00p 128419
06/01/2015 42.00p 43.00p 39.00p 41.00p 194615
05/01/2015 42.50p 43.40p 39.00p 42.00p 255365
02/01/2015 41.50p 43.50p 41.00p 42.50p 179006
31/12/2014 46.00p 46.00p 36.00p 41.50p 826726
30/12/2014 46.00p 48.00p 45.00p 46.00p 153347
29/12/2014 43.00p 48.00p 42.75p 46.00p 319636
24/12/2014 44.00p 44.00p 41.20p 43.00p 120960
23/12/2014 44.00p 46.00p 42.43p 44.00p 235055
22/12/2014 42.00p 44.60p 41.00p 44.00p 435088
19/12/2014 42.50p 43.00p 39.05p 42.00p 443457
18/12/2014 42.50p 44.00p 41.00p 42.50p 340556
17/12/2014 42.50p 42.70p 41.00p 42.50p 196070
16/12/2014 42.50p 42.80p 41.30p 42.50p 114130
15/12/2014 42.00p 43.34p 40.00p 42.50p 218346
12/12/2014 42.00p 43.00p 41.00p 42.00p 471857
11/12/2014 42.50p 42.60p 41.00p 42.00p 277324
10/12/2014 40.00p 44.00p 38.00p 42.50p 604791
09/12/2014 42.00p 42.90p 38.00p 40.00p 305771
08/12/2014 42.50p 49.00p 41.00p 42.00p 1385089
05/12/2014 37.50p 41.20p 36.70p 40.00p 836218
04/12/2014 38.00p 39.50p 36.40p 37.50p 299861
03/12/2014 38.00p 39.12p 36.66p 38.00p 202380
02/12/2014 38.00p 39.40p 36.13p 38.00p 171117
01/12/2014 38.00p 40.00p 35.75p 38.00p 689786
28/11/2014 36.50p 39.70p 35.60p 38.00p 806337

*Close Price adjusted for both dividends and splits