Castelnau Group Limited historical data

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

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

← NewerPage 21 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.