Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 5,667 |
| 2024-08-30 | 101.00 | 101.00 | 99.250 | 101.00 | 101.00 | 15,000 |
| 2024-08-29 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 15,000 |
| 2024-08-28 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 5,001 |
| 2024-08-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-23 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 2,999 |
| 2024-08-22 | 101.00 | 101.00 | 99.650 | 101.00 | 101.00 | 3,363 |
| 2024-08-21 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 14,720 |
| 2024-08-20 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 14,000 |
| 2024-08-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-09 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 100,035 |
| 2024-08-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-06 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 5,000 |
| 2024-08-05 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 30,665 |
| 2024-08-02 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,007,950 |
| 2024-08-01 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 33,600 |
| 2024-07-31 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 147,081 |
| 2024-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 37,000 |
| 2024-07-29 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 562,227 |
| 2024-07-26 | 101.00 | 101.00 | 99.500 | 101.00 | 101.00 | 66,351 |
| 2024-07-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-07-24 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11,000 |
| 2024-07-23 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 138,272 |
| 2024-07-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 32,305 |
| 2024-07-19 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 208,294 |
| 2024-07-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-07-17 | 102.00 | 102.50 | 100.00 | 102.00 | 102.00 | 10,418 |
| 2024-07-16 | 97.500 | 102.00 | 97.500 | 102.00 | 102.00 | 489,888 |
| 2024-07-15 | 97.500 | 98.190 | 97.500 | 97.500 | 97.500 | 20,000 |
| 2024-07-12 | 98.500 | 99.000 | 96.000 | 97.500 | 97.500 | 21,088 |
| 2024-07-11 | 97.500 | 99.190 | 96.500 | 98.500 | 98.500 | 3,167 |
| 2024-07-10 | 97.500 | 99.000 | 96.000 | 97.500 | 97.500 | 5,002 |
| 2024-07-09 | 98.500 | 99.000 | 96.000 | 97.500 | 97.500 | 21,474 |
| 2024-07-08 | 99.500 | 100.00 | 97.000 | 98.500 | 98.500 | 330,750 |
| 2024-07-05 | 93.500 | 100.00 | 92.000 | 99.500 | 99.500 | 1,212,455 |
| 2024-07-04 | 82.000 | 96.000 | 82.000 | 92.000 | 92.000 | 490,068 |
| 2024-07-03 | 75.500 | 75.500 | 75.300 | 75.500 | 75.500 | 3,798 |
| 2024-07-02 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 225,302 |
| 2024-07-01 | 77.000 | 77.000 | 76.000 | 77.000 | 77.000 | 15,000 |
| 2024-06-28 | 76.500 | 77.000 | 76.500 | 77.000 | 77.000 | 29,501 |
| 2024-06-27 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-26 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-25 | 76.500 | 77.000 | 76.500 | 76.500 | 76.500 | 11,023 |
| 2024-06-24 | 76.000 | 76.500 | 75.500 | 76.500 | 76.500 | 1,569 |
| 2024-06-21 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-20 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 6,500 |
| 2024-06-19 | 77.000 | 77.000 | 76.000 | 76.000 | 76.000 | 51,427 |
| 2024-06-18 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-17 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-14 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-13 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-12 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-11 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-06-10 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 2,485 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.