Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 70.000 | 72.000 | 69.100 | 70.500 | 70.500 | 33,119 |
| 2023-09-19 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 14,828 |
| 2023-09-18 | 71.250 | 71.250 | 70.250 | 71.000 | 71.000 | 20,191 |
| 2023-09-15 | 72.000 | 73.970 | 72.000 | 72.000 | 72.000 | 27,023 |
| 2023-09-14 | 72.500 | 73.000 | 71.000 | 72.000 | 72.000 | 43,098 |
| 2023-09-13 | 72.500 | 74.000 | 72.500 | 72.500 | 72.500 | 6,479 |
| 2023-09-12 | 72.500 | 74.000 | 70.100 | 72.500 | 72.500 | 6,151 |
| 2023-09-11 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 20,600 |
| 2023-09-08 | 72.000 | 72.500 | 71.000 | 72.500 | 72.500 | 35,000 |
| 2023-09-07 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2023-09-06 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 3,000 |
| 2023-09-05 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 11,000 |
| 2023-09-04 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2023-09-01 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2023-08-31 | 72.000 | 72.900 | 68.500 | 71.500 | 71.500 | 212,068 |
| 2023-08-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-08-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 20,001 |
| 2023-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 156,500 |
| 2023-08-24 | 73.000 | 73.000 | 72.500 | 72.500 | 72.500 | 54,000 |
| 2023-08-23 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 5,999 |
| 2023-08-22 | 73.500 | 73.500 | 70.000 | 73.500 | 73.500 | 55,449 |
| 2023-08-21 | 73.500 | 73.500 | 73.400 | 73.500 | 73.500 | 23,000 |
| 2023-08-18 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 52,000 |
| 2023-08-17 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-08-16 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 145,500 |
| 2023-08-15 | 73.500 | 73.500 | 73.440 | 73.500 | 73.500 | 4,732 |
| 2023-08-14 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-08-11 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-08-10 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 28,600 |
| 2023-08-09 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-08-08 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 5,000 |
| 2023-08-07 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 6,152 |
| 2023-08-04 | 74.500 | 76.000 | 73.000 | 76.000 | 76.000 | 23,015 |
| 2023-08-03 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2023-08-02 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 3,373 |
| 2023-08-01 | 74.500 | 74.500 | 73.900 | 74.500 | 74.500 | 27,000 |
| 2023-07-31 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 1,943 |
| 2023-07-28 | 74.500 | 74.500 | 73.900 | 74.500 | 74.500 | 27,000 |
| 2023-07-27 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2023-07-26 | 73.000 | 74.500 | 73.000 | 74.500 | 74.500 | 25,573 |
| 2023-07-25 | 74.000 | 74.500 | 73.900 | 74.500 | 74.500 | 2,016 |
| 2023-07-24 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 31,000 |
| 2023-07-21 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 2,186 |
| 2023-07-20 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 2,346 |
| 2023-07-19 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 1 |
| 2023-07-18 | 74.500 | 74.500 | 72.000 | 74.500 | 74.500 | 25,000 |
| 2023-07-17 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 6 |
| 2023-07-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-07-13 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 10,000 |
| 2023-07-12 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 12,933 |
| 2023-07-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-07-10 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 6,756 |
| 2023-07-07 | 75.500 | 76.000 | 74.000 | 74.000 | 74.000 | 39,876 |
| 2023-07-06 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 3,000 |
| 2023-07-05 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 3,000 |
| 2023-07-04 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 15,000 |
| 2023-07-03 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 1,561 |
| 2023-06-30 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-06-29 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-06-28 | 75.000 | 75.500 | 74.000 | 75.500 | 75.500 | 41,653 |
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.