Castelnau Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	95.500	95.500	95.500	95.500	95.500	0
2022-04-12	95.500	95.500	95.500	95.500	95.500	0
2022-04-11	95.500	95.500	95.500	95.500	95.500	0
2022-04-08	95.500	96.500	91.000	95.500	95.500	72,350
2022-04-07	95.500	95.500	95.500	95.500	95.500	0
2022-04-06	95.500	95.500	95.500	95.500	95.500	0
2022-04-05	95.500	96.800	95.500	95.500	95.500	6,000
2022-04-04	95.500	95.500	92.000	95.500	95.500	7,210
2022-04-01	95.500	96.800	95.500	95.500	95.500	4,000
2022-03-31	95.500	95.500	95.500	95.500	95.500	0
2022-03-30	95.500	95.500	95.500	95.500	95.500	0
2022-03-29	95.500	95.500	95.500	95.500	95.500	0
2022-03-28	95.500	95.500	95.500	95.500	95.500	0
2022-03-25	95.500	98.000	95.500	95.500	95.500	108
2022-03-24	95.500	95.500	95.500	95.500	95.500	0
2022-03-23	95.500	95.500	95.500	95.500	95.500	0
2022-03-22	96.000	96.000	96.000	96.000	96.000	0
2022-03-21	97.000	97.000	96.000	96.000	96.000	7,000
2022-03-18	98.500	98.900	98.500	98.500	98.500	1,000
2022-03-17	98.500	98.500	98.500	98.500	98.500	0
2022-03-16	98.500	98.500	98.500	98.500	98.500	0
2022-03-15	99.000	99.000	98.500	98.500	98.500	53,000
2022-03-14	102.00	102.00	102.00	102.00	102.00	0
2022-03-11	102.00	102.00	102.00	102.00	102.00	0
2022-03-10	102.00	102.00	102.00	102.00	102.00	0
2022-03-09	102.00	102.00	102.00	102.00	102.00	0
2022-03-08	102.00	102.00	102.00	102.00	102.00	0
2022-03-07	102.00	102.00	102.00	102.00	102.00	0
2022-03-04	102.00	102.00	102.00	102.00	102.00	0
2022-03-03	102.00	102.00	102.00	102.00	102.00	0
2022-03-02	102.50	105.00	100.00	102.00	102.00	10,001
2022-03-01	102.50	102.50	102.50	102.50	102.50	0
2022-02-28	102.50	102.50	100.00	102.50	102.50	5,683,808
2022-02-25	103.50	103.50	102.50	102.50	102.50	12,000
2022-02-24	105.50	105.50	105.50	105.50	105.50	0
2022-02-23	105.50	105.50	105.50	105.50	105.50	0
2022-02-22	105.50	105.50	105.50	105.50	105.50	0
2022-02-21	105.50	106.00	105.50	105.50	105.50	523
2022-02-18	105.50	106.00	105.50	105.50	105.50	1,886
2022-02-17	105.50	105.50	105.50	105.50	105.50	0
2022-02-16	105.50	105.50	105.50	105.50	105.50	0
2022-02-15	105.50	105.50	105.50	105.50	105.50	0
2022-02-14	105.50	105.50	105.50	105.50	105.50	0
2022-02-11	105.50	105.50	105.50	105.50	105.50	0
2022-02-10	105.50	105.50	105.50	105.50	105.50	0
2022-02-09	105.50	106.00	105.50	105.50	105.50	10,000
2022-02-08	105.50	108.00	105.50	105.50	105.50	1
2022-02-07	105.50	105.50	105.50	105.50	105.50	0
2022-02-04	105.50	105.50	105.50	105.50	105.50	0
2022-02-03	105.50	105.50	105.50	105.50	105.50	0
2022-02-02	105.50	105.50	105.50	105.50	105.50	0
2022-02-01	105.50	105.50	105.50	105.50	105.50	0
2022-01-31	105.50	105.50	105.50	105.50	105.50	0
2022-01-28	105.50	105.50	105.50	105.50	105.50	0
2022-01-27	105.50	105.50	105.50	105.50	105.50	0
2022-01-26	105.50	105.50	105.50	105.50	105.50	0
2022-01-25	105.50	106.00	105.50	105.50	105.50	943
2022-01-24	105.50	105.50	105.50	105.50	105.50	0
2022-01-21	105.50	105.50	105.50	105.50	105.50	0
2022-01-20	105.50	106.00	105.50	105.50	105.50	4,707

← NewerPage 20 of 22 · 1,262 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.