Shares Magazine
83.00p-1.50 (-1.78%)11 Apr 2025, 08:10
Castelnau Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 84.50p | 85.00p | 81.00p | 83.00p | 10,001 |
| Apr 9, 2025 | 86.50p | 87.00p | 83.00p | 84.50p | 19,997 |
| Apr 8, 2025 | 86.50p | 87.00p | 87.00p | 86.50p | 46,134 |
| Apr 7, 2025 | 87.50p | 88.00p | 85.00p | 86.50p | 1 |
| Apr 4, 2025 | 88.00p | 89.00p | 86.00p | 87.50p | 6,870 |
| Apr 2, 2025 | 88.00p | 87.80p | 87.80p | 88.00p | 4,192 |
| Apr 1, 2025 | 88.00p | 86.70p | 86.50p | 88.00p | 29,000 |
| Mar 31, 2025 | 88.00p | 87.00p | 87.00p | 88.00p | 199,000 |
| Mar 27, 2025 | 88.25p | 87.80p | 87.00p | 88.00p | 4,759 |
| Mar 26, 2025 | 90.00p | 89.50p | 86.50p | 88.25p | 38,488 |
| Mar 25, 2025 | 90.50p | 90.35p | 88.00p | 90.00p | 29,546 |
| Mar 21, 2025 | 90.50p | 90.35p | 90.35p | 90.50p | 1,377 |
| Mar 20, 2025 | 90.50p | 90.35p | 90.35p | 90.50p | 10,000 |
| Mar 19, 2025 | 90.50p | 90.00p | 89.05p | 90.50p | 21,334 |
| Mar 13, 2025 | 91.50p | 92.00p | 89.00p | 90.50p | 23,001 |
| Mar 10, 2025 | 92.00p | 92.00p | 91.00p | 92.00p | 50,470 |
| Mar 7, 2025 | 92.00p | 92.50p | 91.25p | 92.00p | 36,194 |
| Mar 6, 2025 | 92.00p | 90.55p | 90.55p | 92.00p | 5,000 |
| Mar 5, 2025 | 92.00p | 92.50p | 92.50p | 92.00p | 20,000 |
| Mar 3, 2025 | 92.00p | 90.50p | 90.50p | 92.00p | 7,333 |
| Feb 28, 2025 | 92.50p | 91.00p | 91.00p | 92.00p | 7,468 |
| Feb 26, 2025 | 93.00p | 92.00p | 91.00p | 91.00p | 13,973 |
| Feb 25, 2025 | 93.00p | 94.00p | 91.50p | 93.00p | 28,696 |
| Feb 24, 2025 | 93.00p | 94.00p | 94.00p | 93.00p | 20,000 |
| Feb 21, 2025 | 93.00p | 93.66p | 92.00p | 93.00p | 3,904 |
| Feb 20, 2025 | 93.00p | 92.90p | 92.00p | 92.00p | 1,069,594 |
| Feb 19, 2025 | 93.00p | 95.00p | 92.00p | 93.00p | 10,000 |
| Feb 18, 2025 | 93.00p | 94.50p | 92.00p | 92.00p | 27,762 |
| Feb 17, 2025 | 91.50p | 95.00p | 92.00p | 95.00p | 19,000 |
| Feb 14, 2025 | 92.00p | 94.00p | 93.50p | 93.00p | 6,000 |
| Feb 11, 2025 | 92.00p | 91.00p | 91.00p | 92.00p | 5,000 |
| Feb 10, 2025 | 90.00p | 93.00p | 91.50p | 92.00p | 34,129 |
| Feb 7, 2025 | 90.00p | 91.50p | 89.00p | 90.00p | 25,482 |
| Feb 6, 2025 | 90.00p | 91.50p | 88.65p | 90.00p | 14,771 |
| Feb 5, 2025 | 90.00p | 90.00p | 90.00p | 90.00p | 9,971 |
| Feb 4, 2025 | 90.00p | 90.00p | 90.00p | 90.00p | 15,028 |
| Feb 3, 2025 | 90.00p | 91.00p | 91.00p | 90.00p | 3,993 |
| Jan 30, 2025 | 89.50p | 90.00p | 89.95p | 90.00p | 7,837 |
| Jan 29, 2025 | 89.50p | 90.00p | 88.00p | 89.50p | 8,400 |
| Jan 28, 2025 | 89.50p | 90.00p | 90.00p | 89.50p | 13,000 |
| Jan 27, 2025 | 89.50p | 90.50p | 90.50p | 89.50p | 1,667 |
| Jan 24, 2025 | 89.50p | 89.00p | 88.50p | 89.00p | 57,000 |
| Jan 23, 2025 | 89.50p | 90.00p | 89.10p | 89.50p | 27,000 |
| Jan 22, 2025 | 92.00p | 92.00p | 90.00p | 89.50p | 8,001 |
| Jan 21, 2025 | 91.50p | 92.00p | 92.00p | 92.00p | 15,000 |
| Jan 17, 2025 | 91.50p | 91.80p | 91.80p | 91.50p | 3,317 |
| Jan 13, 2025 | 92.00p | 91.00p | 90.00p | 91.50p | 8,373 |
| Jan 9, 2025 | 94.00p | 94.00p | 91.00p | 92.00p | 17,049 |
| Jan 8, 2025 | 94.00p | 94.00p | 94.00p | 94.00p | 20,349 |
| Jan 6, 2025 | 94.00p | 95.00p | 95.00p | 94.00p | 560 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.