Castelnau Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 16 of 22 · 1,265 trading daysOlder →

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.