Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/11/2014 34.50p 37.25p 34.00p 36.50p 159535
26/11/2014 36.50p 37.80p 34.00p 34.50p 86244
25/11/2014 35.50p 38.00p 35.20p 36.50p 271200
24/11/2014 34.50p 36.00p 32.02p 35.50p 450053
21/11/2014 36.50p 37.40p 31.20p 34.50p 490504
20/11/2014 36.00p 39.70p 34.00p 36.50p 643241
19/11/2014 32.00p 39.60p 31.00p 36.00p 1352433
18/11/2014 31.00p 34.00p 22.07p 32.00p 1774672
17/11/2014 31.00p 31.80p 29.40p 31.00p 105675
14/11/2014 31.00p 31.58p 30.00p 31.00p 95409
13/11/2014 29.00p 31.60p 28.07p 31.00p 156248
12/11/2014 29.00p 29.60p 28.00p 29.00p 89390
11/11/2014 30.50p 30.75p 28.00p 29.00p 119133
10/11/2014 30.50p 32.25p 28.00p 30.50p 183145
07/11/2014 29.50p 32.00p 28.00p 30.50p 127461
06/11/2014 35.00p 35.00p 29.00p 29.50p 141835
05/11/2014 33.50p 37.70p 32.60p 35.00p 340402
04/11/2014 32.00p 34.00p 31.20p 33.50p 168630
03/11/2014 30.50p 34.00p 29.20p 32.00p 243848
31/10/2014 30.00p 33.10p 28.00p 30.50p 308785
30/10/2014 26.00p 35.00p 22.00p 30.00p 1706265
29/10/2014 28.00p 30.00p 22.20p 26.00p 969896
28/10/2014 36.00p 46.00p 26.20p 28.00p 2163907
27/10/2014 29.00p 39.80p 28.00p 35.50p 661775
24/10/2014 28.00p 31.00p 27.00p 29.00p 280710
23/10/2014 23.50p 30.80p 23.50p 28.00p 687887
22/10/2014 21.00p 26.00p 21.00p 23.50p 358160
21/10/2014 21.00p 21.00p 20.00p 21.00p 88918
20/10/2014 21.50p 21.50p 20.00p 21.00p 144238
17/10/2014 21.00p 21.80p 19.00p 21.50p 153872
16/10/2014 21.50p 21.50p 19.00p 21.00p 200538
15/10/2014 21.50p 21.50p 18.40p 21.50p 107584
14/10/2014 21.50p 22.00p 20.00p 21.50p 122138
13/10/2014 22.00p 22.00p 20.00p 21.50p 73783
10/10/2014 22.50p 22.50p 20.00p 22.00p 177855
09/10/2014 23.00p 23.50p 20.00p 22.50p 192956
08/10/2014 24.50p 24.50p 21.20p 22.50p 150366
07/10/2014 25.00p 25.20p 23.00p 24.50p 169601
06/10/2014 26.50p 26.50p 24.00p 25.00p 175399
03/10/2014 26.50p 26.50p 24.00p 26.50p 88294
02/10/2014 26.50p 26.50p 25.00p 26.50p 91491
01/10/2014 26.50p 26.50p 25.00p 26.50p 25322
30/09/2014 26.50p 26.50p 25.00p 26.50p 13145
29/09/2014 26.50p 26.50p 25.00p 26.50p 24823
26/09/2014 26.50p 26.50p 24.00p 26.50p 84871
25/09/2014 26.50p 26.50p 25.00p 26.50p 128718
24/09/2014 26.50p 26.50p 25.00p 26.50p 58315
23/09/2014 26.00p 26.50p 25.00p 26.50p 136866
22/09/2014 26.00p 26.66p 24.00p 26.00p 126573
19/09/2014 26.00p 27.00p 24.20p 26.00p 194719
18/09/2014 26.00p 26.00p 24.00p 26.00p 15333
17/09/2014 26.00p 26.19p 24.00p 26.00p 249951
16/09/2014 25.50p 26.00p 24.20p 26.00p 97542
15/09/2014 26.50p 26.50p 24.00p 25.00p 123018
12/09/2014 27.00p 27.00p 24.00p 26.50p 212774
11/09/2014 27.00p 27.60p 26.00p 27.00p 79469
10/09/2014 27.00p 27.80p 26.84p 27.00p 106204
09/09/2014 27.00p 28.00p 26.90p 27.00p 67168
08/09/2014 27.00p 28.00p 26.66p 27.00p 168884
05/09/2014 27.00p 27.70p 26.50p 27.00p 72604
04/09/2014 27.00p 27.60p 26.40p 27.00p 92051
03/09/2014 26.00p 27.60p 25.70p 27.00p 140296
02/09/2014 27.00p 27.60p 25.45p 26.00p 328966
01/09/2014 27.00p 29.00p 26.21p 27.00p 263188
29/08/2014 27.50p 27.50p 26.20p 27.00p 143486
28/08/2014 27.50p 27.50p 27.00p 27.50p 34084
27/08/2014 27.50p 27.50p 27.00p 27.50p 18357
26/08/2014 27.00p 27.65p 27.00p 27.50p 168955
22/08/2014 28.00p 28.00p 26.00p 27.00p 158022
21/08/2014 29.00p 29.00p 27.00p 28.00p 135361
20/08/2014 29.00p 29.70p 28.32p 29.00p 539066
19/08/2014 27.00p 30.00p 27.00p 29.00p 593180
18/08/2014 26.00p 27.60p 25.20p 27.00p 121733
15/08/2014 25.50p 26.00p 25.20p 26.00p 39838
14/08/2014 27.00p 27.00p 25.00p 25.50p 167465
13/08/2014 27.00p 27.00p 26.02p 27.00p 29854
12/08/2014 27.50p 27.74p 26.00p 27.00p 167246
11/08/2014 27.00p 28.00p 26.22p 27.50p 491655
08/08/2014 25.00p 27.40p 25.00p 27.00p 1010939
07/08/2014 25.00p 25.33p 24.20p 25.00p 109583
06/08/2014 25.50p 26.00p 24.60p 25.00p 176984
05/08/2014 25.50p 26.08p 25.35p 25.50p 186940
04/08/2014 25.00p 26.54p 23.00p 25.50p 522100
01/08/2014 25.00p 26.00p 23.50p 25.00p 128653
31/07/2014 24.50p 27.50p 24.00p 25.00p 1230213
30/07/2014 23.00p 25.40p 23.00p 24.50p 260071
29/07/2014 21.00p 24.40p 21.00p 23.00p 234386
28/07/2014 21.00p 22.00p 20.20p 21.00p 157486
25/07/2014 21.00p 21.70p 20.20p 21.00p 57997
24/07/2014 21.00p 21.80p 20.00p 21.00p 62265
23/07/2014 21.00p 21.00p 19.85p 21.00p 188326
22/07/2014 21.00p 21.36p 20.00p 21.00p 82710
21/07/2014 21.00p 21.60p 20.00p 21.00p 103324
18/07/2014 23.00p 23.00p 20.00p 21.00p 229515
17/07/2014 24.00p 24.00p 22.00p 23.00p 19542
16/07/2014 24.00p 24.00p 22.00p 24.00p 85788
15/07/2014 23.00p 24.00p 23.00p 24.00p 120178
14/07/2014 21.50p 23.98p 21.50p 23.50p 111628
11/07/2014 21.00p 23.40p 20.50p 21.50p 340430
10/07/2014 20.50p 22.80p 20.05p 21.00p 151458
09/07/2014 22.00p 22.00p 20.20p 20.50p 49940
08/07/2014 22.00p 23.20p 20.40p 22.00p 192011
07/07/2014 22.00p 23.80p 21.50p 22.00p 72803
04/07/2014 23.00p 23.80p 20.40p 22.00p 105760
03/07/2014 24.00p 24.00p 21.42p 23.00p 241125
02/07/2014 24.00p 24.40p 22.00p 24.00p 249919
01/07/2014 23.00p 24.80p 22.00p 24.00p 264684
30/06/2014 24.00p 24.50p 22.00p 23.00p 172574
27/06/2014 24.00p 24.00p 22.00p 24.00p 186115
26/06/2014 26.00p 26.00p 22.20p 24.00p 143875
25/06/2014 24.50p 27.12p 23.60p 26.00p 889979
24/06/2014 21.50p 26.18p 21.50p 24.50p 858372
23/06/2014 19.00p 25.75p 18.30p 21.50p 564560
20/06/2014 18.50p 19.40p 18.00p 19.00p 331266
19/06/2014 19.00p 19.15p 18.00p 18.50p 190372
18/06/2014 18.50p 19.36p 18.30p 19.00p 164025
17/06/2014 19.00p 19.40p 18.00p 18.50p 255689
16/06/2014 21.00p 21.00p 18.20p 19.00p 367243
13/06/2014 24.50p 25.60p 19.00p 21.00p 771085
12/06/2014 22.50p 26.00p 22.00p 24.50p 669560
11/06/2014 21.00p 25.00p 20.81p 22.00p 1222069
10/06/2014 20.00p 21.60p 19.53p 21.00p 438533
09/06/2014 19.50p 21.00p 18.40p 20.00p 673455
06/06/2014 19.00p 21.00p 17.00p 19.50p 674919
05/06/2014 18.50p 19.00p 18.50p 19.00p 38562
04/06/2014 17.50p 19.25p 17.25p 18.50p 345141
03/06/2014 17.50p 19.50p 17.20p 17.50p 126051
02/06/2014 19.00p 19.00p 17.10p 17.50p 113766
30/05/2014 19.00p 19.00p 18.00p 19.00p 99609
29/05/2014 19.00p 19.00p 18.00p 19.00p 116035
28/05/2014 19.00p 20.40p 18.05p 19.00p 277851
27/05/2014 20.50p 20.50p 18.00p 19.00p 133837
23/05/2014 20.50p 21.40p 19.45p 20.50p 568460
22/05/2014 16.50p 21.40p 16.00p 20.50p 1372718
21/05/2014 16.50p 16.50p 15.80p 16.50p 350620
20/05/2014 16.50p 16.50p 15.80p 16.50p 230220
19/05/2014 17.00p 17.00p 16.00p 16.50p 880650
16/05/2014 17.00p 17.00p 16.00p 17.00p 278907
15/05/2014 17.00p 17.00p 16.00p 17.00p 47093
14/05/2014 17.00p 17.00p 16.00p 17.00p 41954
13/05/2014 17.00p 17.00p 16.00p 17.00p 26577
12/05/2014 17.00p 17.50p 16.00p 17.50p 48758
09/05/2014 17.00p 18.00p 16.00p 17.50p 82066
08/05/2014 16.50p 17.00p 16.05p 17.00p 139128
07/05/2014 18.00p 18.00p 16.00p 16.50p 714624
06/05/2014 18.00p 18.00p 17.00p 18.00p 186233
02/05/2014 18.00p 19.00p 17.07p 18.00p 135381
01/05/2014 18.00p 18.00p 17.00p 18.00p 86218
30/04/2014 18.50p 19.00p 17.00p 18.00p 249095
29/04/2014 18.50p 18.50p 17.34p 18.50p 63819
28/04/2014 19.50p 21.40p 17.00p 18.50p 656581
25/04/2014 19.50p 19.50p 17.00p 19.50p 284276
24/04/2014 19.00p 20.00p 18.00p 19.50p 215902
23/04/2014 19.50p 19.65p 18.05p 19.00p 172069
22/04/2014 21.00p 21.00p 18.00p 19.50p 630651
17/04/2014 19.50p 21.00p 18.00p 21.00p 192660
16/04/2014 20.00p 21.00p 19.00p 20.00p 136915
15/04/2014 19.50p 20.00p 18.00p 20.00p 335296
14/04/2014 20.50p 20.50p 18.05p 19.50p 119002
11/04/2014 19.00p 20.50p 18.00p 20.50p 280610
10/04/2014 20.50p 20.50p 18.01p 19.50p 464848
09/04/2014 21.00p 21.30p 19.20p 19.50p 144029
08/04/2014 21.50p 22.00p 20.20p 21.00p 251269
07/04/2014 20.00p 23.50p 19.60p 21.50p 678424
04/04/2014 21.50p 21.50p 19.00p 20.00p 289515
03/04/2014 20.50p 22.55p 20.00p 22.50p 389763
02/04/2014 17.50p 22.00p 16.40p 21.00p 1263047
01/04/2014 17.50p 17.50p 17.00p 17.50p 475546
31/03/2014 18.00p 18.00p 16.06p 17.50p 671614
28/03/2014 18.50p 19.00p 17.00p 18.50p 398112
27/03/2014 19.50p 19.50p 17.60p 19.00p 674354
26/03/2014 21.00p 21.00p 18.20p 19.50p 562381
25/03/2014 21.50p 21.60p 20.00p 21.00p 267949
24/03/2014 22.50p 22.50p 19.00p 21.50p 814347
21/03/2014 22.00p 23.00p 18.00p 22.50p 854653
20/03/2014 23.00p 23.00p 21.00p 22.00p 396294
19/03/2014 23.00p 23.35p 22.00p 23.00p 142816
18/03/2014 23.00p 23.40p 20.25p 23.00p 859256
17/03/2014 25.00p 25.40p 22.05p 22.50p 807234
14/03/2014 25.50p 27.00p 24.21p 25.00p 840717
13/03/2014 26.00p 29.00p 25.00p 25.50p 1009311
12/03/2014 23.50p 26.00p 23.50p 25.00p 721109
11/03/2014 25.50p 26.00p 22.00p 23.50p 1069606
10/03/2014 25.00p 27.00p 24.02p 25.50p 2846436
07/03/2014 22.00p 27.60p 22.00p 25.00p 3491306
06/03/2014 22.00p 23.60p 21.00p 22.00p 2531662
05/03/2014 17.50p 24.00p 16.66p 22.00p 2887296
04/03/2014 17.50p 18.00p 15.20p 17.50p 724893
03/03/2014 17.00p 19.00p 16.00p 17.50p 369630
28/02/2014 17.00p 18.20p 15.00p 17.00p 694905
27/02/2014 17.00p 18.00p 14.00p 17.00p 555238
26/02/2014 17.00p 19.00p 15.00p 17.00p 727241
25/02/2014 15.50p 20.00p 15.00p 17.00p 2920870
24/02/2014 14.10p 16.30p 14.10p 15.50p 1999917
21/02/2014 14.10p 14.30p 13.20p 14.10p 313461
20/02/2014 14.10p 14.10p 13.60p 14.10p 35877
19/02/2014 13.90p 14.10p 12.79p 14.10p 108943
18/02/2014 13.90p 13.90p 13.40p 13.90p 0
17/02/2014 13.90p 13.90p 13.40p 13.90p 3638
14/02/2014 13.90p 13.90p 13.40p 13.90p 2269

*Close Price adjusted for both dividends and splits