Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 75.000 | 75.500 | 74.000 | 75.500 | 75.500 | 41,653 |
| 2023-06-27 | 73.000 | 75.000 | 73.000 | 75.000 | 75.000 | 13,200 |
| 2023-06-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-23 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 10,381 |
| 2023-06-22 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 40,942 |
| 2023-06-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-19 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 511 |
| 2023-06-16 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 16 |
| 2023-06-15 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 6,717 |
| 2023-06-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-13 | 75.000 | 75.000 | 74.900 | 75.000 | 75.000 | 3,922 |
| 2023-06-12 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 1,723 |
| 2023-06-09 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 2,647 |
| 2023-06-08 | 75.000 | 75.000 | 73.500 | 75.000 | 75.000 | 13,500 |
| 2023-06-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-06-05 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 10,999 |
| 2023-06-02 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 174,126 |
| 2023-06-01 | 75.000 | 75.000 | 74.900 | 75.000 | 75.000 | 1,467 |
| 2023-05-31 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 10,000 |
| 2023-05-30 | 75.000 | 75.000 | 74.995 | 75.000 | 75.000 | 13,318 |
| 2023-05-26 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 2,200 |
| 2023-05-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-24 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 8 |
| 2023-05-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-22 | 75.000 | 75.000 | 74.995 | 75.000 | 75.000 | 12,000 |
| 2023-05-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-18 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 10,959 |
| 2023-05-17 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-16 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 1,346 |
| 2023-05-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-11 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 7,676,147 |
| 2023-05-10 | 75.000 | 75.020 | 75.000 | 75.000 | 75.000 | 61,500 |
| 2023-05-09 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 20,000 |
| 2023-05-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-04 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 10,510 |
| 2023-05-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-05-02 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 7,210 |
| 2023-04-28 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 276,059 |
| 2023-04-27 | 75.000 | 75.000 | 74.500 | 75.000 | 75.000 | 7,500 |
| 2023-04-26 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 272,500 |
| 2023-04-25 | 73.500 | 73.500 | 73.000 | 73.000 | 73.000 | 87,500 |
| 2023-04-24 | 74.000 | 74.000 | 73.500 | 73.500 | 73.500 | 75,131 |
| 2023-04-21 | 75.000 | 75.000 | 72.000 | 75.000 | 75.000 | 11,696 |
| 2023-04-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-19 | 75.000 | 75.000 | 74.500 | 75.000 | 75.000 | 120,000 |
| 2023-04-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-17 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 12,500 |
| 2023-04-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-13 | 75.000 | 75.000 | 74.500 | 75.000 | 75.000 | 151,103 |
| 2023-04-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-04-03 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 37,085 |
| 2023-03-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-03-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 250,000 |
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.