Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 74.500 | 75.000 | 74.500 | 75.000 | 75.000 | 13,409 |
| 2023-03-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-03-27 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-24 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-23 | 76.000 | 76.000 | 71.000 | 76.000 | 76.000 | 66,200 |
| 2023-03-22 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-20 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-17 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-16 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-03-15 | 76.000 | 79.000 | 76.000 | 76.000 | 76.000 | 2 |
| 2023-03-14 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 10,000 |
| 2023-03-13 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 659 |
| 2023-03-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 12,500 |
| 2023-03-09 | 73.500 | 73.500 | 73.000 | 73.000 | 73.000 | 35,384 |
| 2023-03-08 | 76.500 | 76.500 | 72.500 | 76.500 | 76.500 | 120,450 |
| 2023-03-07 | 75.200 | 75.200 | 70.500 | 73.000 | 73.000 | 36,313 |
| 2023-03-06 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-03-03 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-03-02 | 76.500 | 76.500 | 75.500 | 76.500 | 76.500 | 1,970 |
| 2023-03-01 | 76.500 | 76.500 | 72.000 | 76.500 | 76.500 | 18,240 |
| 2023-02-28 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 5,000 |
| 2023-02-27 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-24 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-23 | 76.500 | 76.500 | 72.000 | 76.500 | 76.500 | 50,000 |
| 2023-02-22 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-21 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-20 | 76.500 | 76.500 | 75.950 | 76.500 | 76.500 | 1,316 |
| 2023-02-17 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-16 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-15 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-14 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-13 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-10 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-09 | 76.500 | 76.500 | 75.980 | 76.500 | 76.500 | 6,500 |
| 2023-02-08 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-07 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-06 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-03 | 76.500 | 76.800 | 74.000 | 76.500 | 76.500 | 35,726 |
| 2023-02-02 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-02-01 | 76.500 | 76.900 | 76.500 | 76.500 | 76.500 | 352,000 |
| 2023-01-31 | 76.500 | 76.500 | 74.000 | 76.500 | 76.500 | 120,000 |
| 2023-01-30 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-27 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 25,000 |
| 2023-01-26 | 76.500 | 77.000 | 75.000 | 76.500 | 76.500 | 75,000 |
| 2023-01-25 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-24 | 76.500 | 77.000 | 74.900 | 76.500 | 76.500 | 50,381 |
| 2023-01-23 | 76.500 | 76.500 | 74.500 | 76.500 | 76.500 | 9,400 |
| 2023-01-20 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-19 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-18 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-17 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2023-01-16 | 76.500 | 76.500 | 72.000 | 76.500 | 76.500 | 17,250 |
| 2023-01-13 | 76.500 | 76.500 | 72.000 | 76.500 | 76.500 | 9,600 |
| 2023-01-12 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2023-01-11 | 78.000 | 78.000 | 71.000 | 78.000 | 78.000 | 30,216 |
| 2023-01-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 80,000 |
| 2023-01-09 | 74.500 | 74.500 | 73.500 | 73.500 | 73.500 | 35,000 |
| 2023-01-06 | 78.000 | 78.000 | 75.000 | 78.000 | 78.000 | 10,500 |
| 2023-01-05 | 74.000 | 78.000 | 70.000 | 78.000 | 78.000 | 468,847 |
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.