Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-18 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-17 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 9,358 |
| 2022-01-14 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-13 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-12 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-11 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-10 | 105.50 | 105.50 | 102.00 | 105.50 | 105.50 | 25,000 |
| 2022-01-07 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-06 | 105.50 | 106.63 | 105.50 | 105.50 | 105.50 | 65,000 |
| 2022-01-05 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-01-04 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-31 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-30 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-29 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-24 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-23 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-22 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-21 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 57,000 |
| 2021-12-20 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-17 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-16 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-15 | 106.00 | 106.00 | 103.51 | 106.00 | 106.00 | 10,000 |
| 2021-12-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-09 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 7,434 |
| 2021-12-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-07 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 423 |
| 2021-12-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-12-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-23 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1,003 |
| 2021-11-22 | 106.00 | 108.90 | 106.00 | 106.00 | 106.00 | 910 |
| 2021-11-19 | 106.00 | 108.90 | 105.50 | 108.00 | 108.00 | 76,885 |
| 2021-11-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2021-11-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2021-11-16 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 36,259 |
| 2021-11-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,000 |
| 2021-11-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-11-11 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1,443 |
| 2021-11-10 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 5,577 |
| 2021-11-09 | 106.50 | 109.00 | 106.00 | 109.00 | 109.00 | 23,825 |
| 2021-11-08 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2021-11-05 | 106.00 | 109.00 | 105.50 | 109.00 | 109.00 | 44,432 |
| 2021-11-04 | 105.50 | 110.00 | 105.50 | 110.00 | 110.00 | 28,500 |
| 2021-11-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2021-11-02 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-11-01 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-10-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2021-10-28 | 105.50 | 108.00 | 105.50 | 105.50 | 105.50 | 1,004 |
| 2021-10-27 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 14,989 |
| 2021-10-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2021-10-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,200 |
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.