1. Share Prices

  2. Castelnau Group Limited (CGL)

95.00p-2.00 (-2.11%)27 Nov 2024, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Castelnau Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202495.00p94.00p94.00p95.00p10,793
Nov 20, 202495.00p95.00p93.00p95.00p26,569
Nov 18, 202495.00p93.00p93.00p95.00p5,000
Nov 15, 202495.00p93.00p93.00p95.00p3,274
Nov 6, 202494.50p94.00p92.50p95.00p56,107
Nov 5, 202494.75p96.50p92.50p94.50p60,691
Nov 1, 202494.75p93.90p93.90p94.75p10,000
Oct 31, 202496.50p94.50p94.50p96.50p2,129
Oct 29, 202496.50p99.50p94.50p99.50p5,895
Oct 28, 202497.00p98.50p95.00p96.50p2
Oct 25, 202497.00p95.00p95.00p95.00p5,023
Oct 23, 202497.00p97.50p97.50p97.00p3,076
Oct 18, 202497.00p97.00p95.00p97.00p4,030
Oct 17, 202496.50p98.00p95.00p97.00p72,357
Oct 15, 202496.50p95.50p95.00p96.50p5,446
Oct 11, 202496.50p98.00p95.00p98.00p32,221
Oct 10, 202496.50p98.00p98.00p98.00p28,000
Oct 9, 202496.50p95.00p95.00p96.50p2,700
Oct 7, 202496.00p95.50p95.50p96.00p20,000
Oct 4, 202496.50p98.00p94.00p98.00p52,171
Oct 3, 202496.50p98.00p95.00p98.00p11,131
Oct 2, 202497.50p96.50p95.00p96.50p27,383
Oct 1, 202497.50p96.40p96.00p97.50p41,342
Sep 30, 202497.50p98.00p98.00p97.50p3,209
Sep 25, 202498.50p97.00p97.00p97.50p5,000
Sep 24, 202499.50p98.00p98.00p98.50p14,000
Sep 23, 202499.50p98.00p98.00p99.50p3,953
Sep 16, 2024100.50p99.44p98.00p99.50p6,349
Sep 13, 2024100.50p99.00p99.00p100.50p5,266
Sep 11, 2024100.50p99.00p99.00p100.50p17
Sep 10, 2024100.50p99.00p99.00p99.00p16,750
Sep 9, 2024100.50p99.14p99.00p100.50p37,407
Sep 6, 2024100.50p99.00p99.00p99.00p5,000
Sep 5, 2024100.50p99.00p99.00p99.00p2,177
Sep 3, 2024101.00p99.59p99.00p101.00p7,535
Sep 2, 2024101.00p99.00p99.00p101.00p5,667
Aug 30, 2024101.00p99.25p99.25p101.00p15,000
Aug 29, 2024101.00p99.00p99.00p101.00p15,000
Aug 28, 2024101.00p99.00p99.00p101.00p5,001
Aug 23, 2024101.00p99.00p99.00p101.00p2,999
Aug 22, 2024101.00p99.65p99.65p101.00p3,363
Aug 21, 2024101.00p99.65p99.00p101.00p14,720
Aug 20, 2024101.00p99.69p99.00p101.00p14,000
Aug 9, 2024101.00p99.40p99.00p101.00p100,035
Aug 6, 2024101.00p99.00p99.00p101.00p5,000
Aug 5, 2024101.00p99.00p99.00p101.00p5,412
Aug 2, 2024101.00p102.00p99.00p101.00p19,980
Aug 1, 2024101.00p99.00p99.00p101.00p33,600
Jul 31, 2024101.00p100.00p99.00p101.00p17,379
Jul 30, 2024101.00p101.00p101.00p101.00p12,000
1234
Showing 1 to 50 of 159

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC506.0014.87
Ithaca Energy PLC119.655.14
Airtel Africa PLC104.504.66
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59