Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-22 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 35,793 |
| 2024-11-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-20 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 26,569 |
| 2024-11-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-18 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 5,000 |
| 2024-11-15 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 3,274 |
| 2024-11-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-06 | 94.500 | 95.000 | 92.500 | 95.000 | 95.000 | 146,107 |
| 2024-11-05 | 94.750 | 96.500 | 92.500 | 94.500 | 94.500 | 553,691 |
| 2024-11-04 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2024-11-01 | 94.750 | 94.750 | 93.900 | 94.750 | 94.750 | 10,000 |
| 2024-10-31 | 96.500 | 96.500 | 94.500 | 96.500 | 96.500 | 12,437,596 |
| 2024-10-30 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-10-29 | 96.500 | 99.500 | 94.500 | 99.500 | 99.500 | 5,895 |
| 2024-10-28 | 97.000 | 98.500 | 95.000 | 96.500 | 96.500 | 36,226 |
| 2024-10-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5,023 |
| 2024-10-24 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-10-23 | 97.000 | 97.500 | 97.000 | 97.000 | 97.000 | 3,076 |
| 2024-10-22 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-10-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-10-18 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 4,030 |
| 2024-10-17 | 96.500 | 98.000 | 95.000 | 97.000 | 97.000 | 122,357 |
| 2024-10-16 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-10-15 | 96.500 | 96.500 | 95.000 | 96.500 | 96.500 | 5,446 |
| 2024-10-14 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-10-11 | 96.500 | 98.000 | 95.000 | 98.000 | 98.000 | 32,221 |
| 2024-10-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 28,000 |
| 2024-10-09 | 96.500 | 96.500 | 95.000 | 96.500 | 96.500 | 2,700 |
| 2024-10-08 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2024-10-07 | 96.000 | 96.000 | 95.500 | 96.000 | 96.000 | 20,000 |
| 2024-10-04 | 96.500 | 98.000 | 94.000 | 98.000 | 98.000 | 52,171 |
| 2024-10-03 | 96.500 | 98.000 | 95.000 | 98.000 | 98.000 | 11,131 |
| 2024-10-02 | 96.500 | 96.500 | 95.000 | 96.500 | 96.500 | 27,383 |
| 2024-10-01 | 97.500 | 97.500 | 96.000 | 97.500 | 97.500 | 66,342 |
| 2024-09-30 | 97.500 | 98.000 | 97.500 | 97.500 | 97.500 | 3,209 |
| 2024-09-27 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-09-26 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-09-25 | 97.500 | 97.500 | 97.000 | 97.500 | 97.500 | 30,000 |
| 2024-09-24 | 98.500 | 98.500 | 98.000 | 98.500 | 98.500 | 14,000 |
| 2024-09-23 | 99.500 | 99.500 | 98.000 | 99.500 | 99.500 | 3,953 |
| 2024-09-20 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-09-19 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-09-18 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-09-17 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2024-09-16 | 99.500 | 99.500 | 98.000 | 99.500 | 99.500 | 156,349 |
| 2024-09-13 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 100,816 |
| 2024-09-12 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-09-11 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 17 |
| 2024-09-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 16,750 |
| 2024-09-09 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 37,407 |
| 2024-09-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 5,000 |
| 2024-09-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2,177 |
| 2024-09-04 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-09-03 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 7,535 |
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.