Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 47,000 |
| 2024-03-08 | 76.000 | 79.400 | 74.500 | 79.000 | 79.000 | 11,916 |
| 2024-03-07 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-03-06 | 78.000 | 78.000 | 76.000 | 78.000 | 78.000 | 5,264 |
| 2024-03-05 | 78.000 | 78.000 | 77.100 | 78.000 | 78.000 | 7,245 |
| 2024-03-04 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2024-03-01 | 78.000 | 78.000 | 77.100 | 78.000 | 78.000 | 1,932 |
| 2024-02-29 | 78.100 | 79.500 | 78.100 | 79.000 | 79.000 | 27,429 |
| 2024-02-28 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 6,369 |
| 2024-02-27 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 5,400 |
| 2024-02-26 | 78.000 | 80.000 | 78.000 | 78.500 | 78.500 | 30,660 |
| 2024-02-23 | 77.000 | 78.000 | 77.000 | 77.000 | 77.000 | 33,500 |
| 2024-02-22 | 77.000 | 79.000 | 75.000 | 77.000 | 77.000 | 33,466 |
| 2024-02-21 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-02-20 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-02-19 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 10,266 |
| 2024-02-16 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 506 |
| 2024-02-15 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 3,104 |
| 2024-02-14 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 2,258 |
| 2024-02-13 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 337 |
| 2024-02-12 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 2,299 |
| 2024-02-09 | 77.500 | 77.500 | 74.500 | 77.500 | 77.500 | 10,002 |
| 2024-02-08 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-02-07 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-02-06 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-02-05 | 77.500 | 79.000 | 77.500 | 77.500 | 77.500 | 103,300 |
| 2024-02-02 | 76.500 | 76.500 | 76.000 | 76.500 | 76.500 | 123,467 |
| 2024-02-01 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-31 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-30 | 76.500 | 77.230 | 76.500 | 76.500 | 76.500 | 5,334 |
| 2024-01-29 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-26 | 76.500 | 77.230 | 76.500 | 76.500 | 76.500 | 10,000 |
| 2024-01-25 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-24 | 76.000 | 76.500 | 76.000 | 76.000 | 76.000 | 20,000 |
| 2024-01-23 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-22 | 76.500 | 77.500 | 76.500 | 76.500 | 76.500 | 10,000 |
| 2024-01-19 | 76.500 | 77.500 | 76.500 | 76.500 | 76.500 | 20,000 |
| 2024-01-18 | 76.500 | 78.000 | 76.500 | 76.500 | 76.500 | 75,000 |
| 2024-01-17 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-16 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 12,018 |
| 2024-01-15 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-01-12 | 76.500 | 77.700 | 76.500 | 76.500 | 76.500 | 137,494 |
| 2024-01-11 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 15,450 |
| 2024-01-10 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-09 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-08 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-05 | 75.500 | 75.900 | 75.000 | 75.500 | 75.500 | 10,786 |
| 2024-01-04 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-03 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2024-01-02 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-12-29 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-12-28 | 75.000 | 75.500 | 75.000 | 75.500 | 75.500 | 128,706 |
| 2023-12-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 182,000 |
| 2023-12-22 | 75.500 | 75.500 | 75.400 | 75.500 | 75.500 | 55,334 |
| 2023-12-21 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-12-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-12-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-12-18 | 75.000 | 75.000 | 74.440 | 75.000 | 75.000 | 16,667 |
| 2023-12-15 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 422 |
| 2023-12-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
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.