Castleton Technology (CTP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/02/2014 14.00p 14.00p 12.39p 13.90p 19012
12/02/2014 13.90p 13.98p 13.40p 13.90p 10596
11/02/2014 13.50p 13.90p 13.00p 13.90p 25271
10/02/2014 13.90p 13.90p 13.00p 13.50p 10415
07/02/2014 13.90p 14.00p 13.00p 13.90p 38520
06/02/2014 13.90p 14.00p 13.60p 13.90p 5991
05/02/2014 13.90p 14.99p 13.40p 13.90p 119627
04/02/2014 13.40p 13.83p 12.80p 13.50p 85658
03/02/2014 13.00p 13.40p 12.40p 13.40p 40388
31/01/2014 13.00p 13.20p 12.58p 13.00p 31796
30/01/2014 13.00p 13.00p 12.40p 13.00p 79352
29/01/2014 13.00p 13.00p 12.00p 13.00p 55556
28/01/2014 13.00p 13.00p 12.40p 13.00p 131
27/01/2014 13.00p 13.00p 12.00p 13.00p 24307
24/01/2014 13.30p 13.30p 12.20p 13.00p 15805
23/01/2014 13.80p 13.80p 13.00p 13.30p 21513
22/01/2014 14.30p 14.30p 13.00p 13.80p 11816
21/01/2014 14.30p 14.30p 13.60p 14.30p 8038
20/01/2014 14.70p 14.70p 13.00p 14.30p 157039
17/01/2014 14.70p 14.70p 13.44p 14.70p 39860
16/01/2014 14.70p 14.76p 13.60p 14.70p 24022
15/01/2014 14.50p 14.80p 14.15p 14.70p 91676
14/01/2014 13.70p 14.80p 13.40p 14.50p 132809
13/01/2014 13.70p 14.00p 13.40p 13.70p 116965
10/01/2014 14.00p 14.02p 12.00p 13.50p 425649
09/01/2014 14.50p 14.56p 13.22p 14.00p 326381
08/01/2014 13.00p 15.00p 13.00p 14.50p 1627451
07/01/2014 13.00p 13.60p 11.20p 13.00p 169380
06/01/2014 13.00p 13.00p 12.00p 13.00p 6921
03/01/2014 13.00p 13.00p 10.60p 13.00p 7745388
02/01/2014 12.50p 13.48p 12.00p 13.00p 54352
31/12/2013 9.50p 14.00p 9.50p 12.00p 520604
30/12/2013 9.50p 12.00p 9.50p 9.50p 3624
27/12/2013 9.50p 9.95p 9.06p 9.50p 36001
24/12/2013 9.50p 9.95p 9.50p 9.50p 10000
23/12/2013 10.00p 10.00p 9.00p 9.50p 25352
20/12/2013 10.50p 10.66p 10.50p 10.50p 950
19/12/2013 12.00p 12.00p 10.50p 10.50p 13663
18/12/2013 12.00p 12.00p 11.98p 12.00p 5000
17/12/2013 12.00p 14.00p 11.00p 14.00p 0
16/12/2013 12.00p 12.00p 11.00p 12.00p 125
13/12/2013 12.00p 12.00p 11.00p 12.00p 1395
12/12/2013 12.00p 12.00p 11.00p 12.00p 523
11/12/2013 12.00p 14.00p 10.00p 14.00p 10000
10/12/2013 12.00p 12.00p 11.02p 12.00p 2
09/12/2013 12.00p 14.00p 11.00p 12.00p 0
06/12/2013 12.00p 14.00p 11.00p 14.00p 23193
05/12/2013 12.00p 12.00p 11.00p 12.00p 872
04/12/2013 12.00p 12.00p 11.40p 12.00p 8200
03/12/2013 12.00p 12.00p 11.98p 12.00p 14862
02/12/2013 12.00p 12.00p 11.40p 12.00p 5333
29/11/2013 13.40p 13.40p 11.40p 12.00p 32370
28/11/2013 14.20p 14.20p 13.07p 13.40p 8010
27/11/2013 14.20p 14.20p 14.00p 14.20p 20
26/11/2013 14.20p 14.20p 14.00p 14.20p 4557
25/11/2013 14.20p 14.20p 14.00p 14.20p 11915
22/11/2013 15.00p 15.00p 14.00p 14.20p 13424
21/11/2013 15.30p 15.30p 14.40p 15.00p 10213
20/11/2013 15.30p 15.30p 15.00p 15.30p 22011
19/11/2013 15.30p 15.30p 15.01p 15.30p 0
18/11/2013 15.30p 15.40p 15.01p 15.30p 19940
15/11/2013 15.30p 15.30p 15.00p 15.30p 9375
14/11/2013 16.00p 16.50p 15.01p 15.30p 35313
13/11/2013 16.50p 16.50p 16.00p 16.50p 8262
12/11/2013 17.30p 17.30p 16.00p 16.50p 10216
11/11/2013 18.50p 18.50p 16.60p 17.30p 11796
08/11/2013 18.50p 18.50p 17.00p 18.50p 7070
07/11/2013 18.50p 18.50p 16.00p 18.50p 30868
06/11/2013 18.50p 18.50p 17.00p 18.50p 14254
05/11/2013 21.00p 21.80p 17.00p 18.50p 259127
04/11/2013 17.50p 17.50p 17.00p 17.50p 15268
01/11/2013 17.50p 17.50p 17.00p 17.50p 1166
31/10/2013 17.50p 17.50p 17.02p 17.50p 29778
30/10/2013 17.50p 17.50p 17.02p 17.50p 9413
29/10/2013 17.50p 17.50p 17.00p 17.50p 50832
28/10/2013 17.50p 17.50p 17.00p 17.50p 71459
25/10/2013 17.50p 17.50p 17.45p 17.50p 11500
24/10/2013 17.50p 17.50p 17.00p 17.50p 8849
23/10/2013 17.50p 17.50p 17.45p 17.50p 1129
22/10/2013 17.50p 17.56p 17.00p 17.50p 61624
21/10/2013 17.50p 17.50p 17.00p 17.50p 46717
18/10/2013 17.50p 17.56p 17.00p 17.50p 100401
17/10/2013 17.50p 17.56p 17.00p 17.50p 3279
16/10/2013 17.50p 17.60p 17.00p 17.50p 10441
15/10/2013 17.50p 17.50p 17.00p 17.50p 7432
14/10/2013 17.50p 17.60p 17.00p 17.50p 3532
11/10/2013 17.50p 17.50p 17.00p 17.50p 5626
10/10/2013 17.50p 17.60p 17.00p 17.50p 3727
09/10/2013 17.50p 21.00p 17.00p 20.00p 1693
08/10/2013 17.50p 17.60p 17.00p 17.50p 6297
07/10/2013 17.50p 17.60p 17.00p 17.50p 5126
04/10/2013 17.50p 17.60p 17.50p 17.50p 500
03/10/2013 17.50p 17.50p 17.00p 17.50p 4324
02/10/2013 17.50p 17.60p 17.00p 17.50p 2646
01/10/2013 17.50p 17.50p 17.00p 17.50p 0
30/09/2013 17.50p 17.50p 17.00p 17.50p 14762
27/09/2013 17.50p 17.60p 17.00p 17.50p 1309
26/09/2013 17.50p 17.60p 17.00p 17.50p 627
25/09/2013 17.50p 17.50p 17.00p 17.50p 5002
24/09/2013 17.50p 17.70p 17.00p 17.50p 33125
23/09/2013 17.50p 17.50p 17.00p 17.50p 4
20/09/2013 17.50p 17.80p 17.00p 17.50p 0
19/09/2013 17.50p 17.80p 17.00p 17.50p 3480
18/09/2013 17.50p 17.90p 16.60p 17.50p 62977
17/09/2013 17.50p 17.80p 17.03p 17.50p 1327
16/09/2013 17.50p 17.50p 14.00p 17.50p 1591
13/09/2013 17.50p 17.50p 17.00p 17.50p 3453
12/09/2013 17.50p 17.90p 17.00p 17.50p 98435
11/09/2013 17.50p 17.89p 17.00p 17.50p 42500
10/09/2013 17.50p 17.70p 17.02p 17.50p 31761
09/09/2013 17.50p 17.50p 17.00p 17.50p 1017
06/09/2013 17.50p 17.70p 17.05p 17.50p 13638
05/09/2013 17.50p 17.70p 17.05p 17.50p 31
04/09/2013 17.50p 17.75p 17.05p 17.50p 119
03/09/2013 17.50p 17.50p 17.05p 17.50p 0
02/09/2013 17.50p 17.50p 17.05p 17.50p 2312
30/08/2013 17.50p 17.50p 17.06p 17.50p 648
29/08/2013 17.50p 17.50p 17.05p 17.50p 0
28/08/2013 17.50p 17.50p 17.05p 17.50p 31817
27/08/2013 17.50p 17.50p 17.05p 17.50p 18362
23/08/2013 17.50p 17.90p 17.05p 17.50p 45296
22/08/2013 17.50p 17.50p 17.05p 17.50p 501
21/08/2013 17.50p 17.50p 17.00p 17.50p 15921
20/08/2013 17.50p 17.50p 17.00p 17.50p 15534
19/08/2013 17.50p 17.50p 17.00p 17.50p 3165
16/08/2013 18.50p 18.50p 17.05p 17.50p 45178
15/08/2013 17.50p 17.60p 17.00p 17.50p 58647
14/08/2013 17.50p 17.65p 14.02p 17.50p 84039
13/08/2013 17.50p 17.50p 17.00p 17.50p 875
12/08/2013 17.50p 17.50p 17.00p 17.50p 13361
09/08/2013 17.50p 17.50p 17.00p 17.50p 125
08/08/2013 17.50p 17.50p 17.00p 17.50p 483
07/08/2013 17.50p 17.50p 14.00p 14.00p 644
06/08/2013 17.50p 17.50p 17.00p 17.50p 4871
05/08/2013 17.00p 17.50p 16.00p 17.50p 343
02/08/2013 17.00p 17.00p 16.00p 17.00p 6978
01/08/2013 17.00p 17.00p 16.00p 17.00p 12501
31/07/2013 17.00p 17.00p 16.59p 17.00p 513
30/07/2013 17.00p 17.00p 16.00p 17.00p 14912
29/07/2013 16.50p 17.00p 15.00p 17.00p 1018
26/07/2013 16.50p 16.50p 15.00p 16.50p 7655
25/07/2013 16.50p 16.50p 14.60p 16.50p 153344
24/07/2013 16.50p 16.50p 14.00p 16.50p 23294
23/07/2013 17.00p 17.00p 15.00p 16.50p 303625
22/07/2013 17.00p 17.00p 15.00p 17.00p 52935
19/07/2013 17.00p 17.00p 16.00p 17.00p 0
18/07/2013 16.00p 17.00p 15.15p 17.00p 102427
17/07/2013 16.00p 16.00p 15.10p 16.00p 16625
16/07/2013 16.00p 16.00p 15.00p 16.00p 16554
15/07/2013 16.50p 16.50p 15.10p 16.00p 6097
12/07/2013 16.50p 16.50p 14.00p 16.50p 1297341
11/07/2013 17.00p 17.00p 16.00p 16.50p 25000
10/07/2013 17.00p 17.00p 16.00p 17.00p 7093
09/07/2013 17.50p 17.50p 17.00p 17.00p 28000
08/07/2013 17.00p 17.50p 16.10p 17.50p 501
05/07/2013 17.00p 17.00p 16.10p 17.00p 663
04/07/2013 18.00p 18.00p 16.00p 17.00p 3818
03/07/2013 17.50p 18.00p 16.00p 18.00p 656
02/07/2013 17.50p 17.50p 15.00p 17.50p 32559
01/07/2013 18.00p 18.50p 15.00p 17.50p 270333
28/06/2013 18.50p 18.80p 16.00p 16.00p 0
27/06/2013 18.50p 18.80p 18.50p 18.50p 2663
26/06/2013 18.50p 18.50p 17.00p 18.50p 1050
25/06/2013 18.50p 18.50p 17.00p 18.50p 646
24/06/2013 18.50p 18.50p 17.20p 18.50p 0
21/06/2013 18.00p 20.00p 17.00p 18.50p 100983
20/06/2013 18.00p 18.80p 17.20p 18.00p 558
19/06/2013 18.00p 18.80p 18.00p 18.00p 1454
18/06/2013 19.00p 19.00p 17.20p 18.00p 18581
17/06/2013 19.00p 19.00p 18.00p 19.00p 25000
14/06/2013 19.00p 19.00p 18.00p 19.00p 3542
13/06/2013 19.00p 19.50p 18.00p 19.00p 4414
12/06/2013 19.00p 19.60p 18.00p 19.00p 7179
11/06/2013 19.00p 19.00p 18.00p 19.00p 26219
10/06/2013 19.00p 19.80p 18.22p 19.00p 4058
07/06/2013 19.00p 19.00p 18.00p 19.00p 94580
06/06/2013 19.00p 19.80p 18.22p 19.00p 6711
05/06/2013 19.00p 19.80p 18.22p 19.00p 16728
04/06/2013 19.00p 19.80p 18.22p 19.00p 17652
03/06/2013 19.00p 20.00p 18.22p 19.00p 51515
31/05/2013 18.00p 20.00p 16.00p 19.00p 31644
30/05/2013 16.50p 20.00p 16.02p 18.00p 116193
29/05/2013 22.50p 22.50p 16.02p 16.50p 173907
28/05/2013 25.00p 25.00p 21.20p 22.50p 6900
24/05/2013 25.00p 25.00p 20.00p 25.00p 31494
23/05/2013 27.00p 27.00p 20.00p 25.00p 4481
22/05/2013 27.00p 27.00p 24.00p 27.00p 14187
21/05/2013 27.00p 27.00p 24.00p 27.00p 5224
20/05/2013 30.00p 30.00p 25.00p 27.50p 749
17/05/2013 30.00p 30.00p 25.00p 30.00p 8788
16/05/2013 30.00p 30.00p 25.00p 30.00p 38232
15/05/2013 30.00p 30.00p 25.50p 30.00p 6222
14/05/2013 30.00p 30.00p 25.00p 30.00p 7987
13/05/2013 27.50p 30.00p 25.10p 30.00p 1830
10/05/2013 27.50p 27.50p 25.31p 27.50p 11075
09/05/2013 27.50p 27.50p 25.00p 27.50p 1452
08/05/2013 27.50p 27.50p 25.00p 27.50p 17199
07/05/2013 27.50p 27.50p 20.98p 27.50p 59005
03/05/2013 27.50p 27.50p 25.00p 27.50p 54070
02/05/2013 27.50p 28.00p 27.50p 27.50p 6250

*Close Price adjusted for both dividends and splits