Market data

Select a section

Castelnau Group Limited

(CGL)
Sector: Closed End Investments
82.00p
0.00p 0.00
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 83.00p 83.00p 81.00p 82.00p 35,682
16/06/2025 82.00p 82.24p 82.00p 82.00p 2,402
13/06/2025 82.00p 82.25p 81.13p 82.00p 8,432
12/06/2025 83.00p 83.00p 82.00p 82.00p 0
11/06/2025 82.00p 82.00p 81.00p 82.00p 1,878
10/06/2025 82.00p 83.00p 81.50p 83.00p 12,120
09/06/2025 82.00p 82.30p 82.00p 82.00p 3,000
06/06/2025 83.00p 83.00p 82.00p 82.00p 29,239
05/06/2025 82.00p 82.00p 81.00p 82.00p 30,095
04/06/2025 82.00p 82.45p 80.50p 81.00p 80,342
03/06/2025 82.00p 82.45p 81.00p 81.00p 10,187
02/06/2025 82.00p 82.00p 81.00p 82.00p 286
30/05/2025 81.75p 82.49p 81.50p 82.00p 4,005
29/05/2025 81.75p 82.50p 81.75p 81.75p 1,818
28/05/2025 81.75p 81.75p 81.15p 81.75p 4,500
27/05/2025 81.25p 82.50p 81.25p 81.75p 26,197
26/05/2025 81.25p 81.25p 80.26p 81.25p 15,751
23/05/2025 81.25p 81.25p 80.26p 81.25p 15,751
22/05/2025 81.25p 82.40p 81.25p 81.25p 2,429
21/05/2025 81.00p 82.24p 79.61p 81.25p 24,198
20/05/2025 80.50p 81.84p 80.50p 81.00p 28,161
19/05/2025 80.50p 80.50p 78.55p 80.50p 43,224
16/05/2025 80.50p 81.80p 78.51p 80.50p 18,517
15/05/2025 80.50p 81.80p 80.50p 80.50p 26,150
14/05/2025 80.50p 81.80p 80.50p 80.50p 6,329
13/05/2025 80.50p 81.80p 78.51p 80.50p 30,244
12/05/2025 80.50p 81.50p 78.51p 80.50p 73,620
09/05/2025 80.50p 80.50p 78.51p 80.50p 674
08/05/2025 80.50p 82.50p 80.50p 80.50p 27,806
07/05/2025 80.50p 81.00p 78.51p 80.50p 1,520
06/05/2025 80.50p 80.50p 78.51p 80.50p 12,327
05/05/2025 80.50p 82.50p 78.50p 80.50p 43,556
02/05/2025 80.50p 82.50p 78.50p 80.50p 43,556
01/05/2025 80.50p 82.50p 78.50p 80.50p 7,903
30/04/2025 80.50p 81.00p 80.50p 80.50p 62,400
29/04/2025 80.50p 82.50p 80.50p 80.50p 71
28/04/2025 80.50p 80.50p 76.06p 80.50p 5,000
25/04/2025 80.50p 81.00p 80.50p 80.50p 18,634
24/04/2025 81.50p 82.50p 79.26p 81.50p 17,586
23/04/2025 82.00p 84.00p 77.00p 84.00p 236,261
22/04/2025 82.00p 84.00p 80.00p 82.00p 1
21/04/2025 82.00p 84.00p 82.00p 82.00p 26,669
18/04/2025 82.00p 84.00p 82.00p 82.00p 26,669
17/04/2025 82.00p 84.00p 82.00p 82.00p 26,669
16/04/2025 82.00p 82.00p 82.00p 82.00p 0
15/04/2025 82.00p 82.00p 82.00p 82.00p 0
14/04/2025 83.00p 84.00p 80.00p 82.00p 12,003
11/04/2025 84.50p 85.00p 81.00p 83.00p 10,002
10/04/2025 84.50p 84.50p 84.50p 84.50p 0
09/04/2025 86.50p 87.00p 83.00p 84.50p 19,999
08/04/2025 86.50p 87.00p 86.50p 86.50p 46,134
07/04/2025 87.50p 88.00p 85.00p 86.50p 2
04/04/2025 88.00p 89.00p 86.00p 87.50p 6,871
03/04/2025 88.00p 88.50p 88.00p 88.00p 0
02/04/2025 88.00p 88.00p 87.80p 88.00p 4,192
01/04/2025 88.00p 88.00p 86.50p 88.00p 29,000
31/03/2025 88.00p 88.00p 87.00p 88.00p 199,000
28/03/2025 88.00p 88.50p 88.00p 88.00p 0
27/03/2025 88.25p 88.25p 87.00p 88.00p 4,759
26/03/2025 90.00p 90.00p 86.50p 88.25p 38,488
25/03/2025 90.50p 90.50p 90.00p 90.00p 5,500
24/03/2025 90.50p 90.50p 90.50p 90.50p 0
21/03/2025 90.50p 90.50p 90.35p 90.50p 1,377
20/03/2025 90.50p 90.50p 90.35p 90.50p 10,000
19/03/2025 90.50p 90.50p 89.05p 90.50p 21,334
18/03/2025 90.50p 90.50p 90.50p 90.50p 0
17/03/2025 90.50p 90.50p 90.50p 90.50p 0
14/03/2025 90.50p 90.50p 90.50p 90.50p 0
13/03/2025 91.50p 92.00p 89.00p 90.50p 23,002
12/03/2025 92.00p 92.00p 92.00p 92.00p 0
11/03/2025 92.00p 92.00p 92.00p 92.00p 0
10/03/2025 92.00p 92.00p 91.00p 92.00p 50,470
07/03/2025 92.00p 92.50p 91.25p 92.00p 36,194
06/03/2025 92.00p 92.00p 90.55p 92.00p 5,000
05/03/2025 92.00p 92.50p 92.00p 92.00p 20,000
04/03/2025 92.00p 92.00p 92.00p 92.00p 0
03/03/2025 92.00p 92.00p 90.50p 92.00p 7,333
28/02/2025 92.50p 92.50p 91.00p 92.00p 7,468
27/02/2025 92.50p 92.50p 91.00p 92.50p 0
26/02/2025 93.00p 93.00p 91.00p 91.00p 13,973
25/02/2025 93.00p 94.00p 91.50p 93.00p 28,696
24/02/2025 93.00p 94.00p 93.00p 93.00p 20,000
21/02/2025 93.00p 93.66p 92.00p 93.00p 3,904
20/02/2025 93.00p 93.00p 92.00p 92.00p 1,069,594
19/02/2025 93.00p 95.00p 92.00p 93.00p 10,000
18/02/2025 93.00p 94.50p 92.00p 92.00p 27,762
17/02/2025 91.50p 95.00p 91.50p 95.00p 19,000
14/02/2025 92.00p 94.00p 92.00p 93.00p 6,000
13/02/2025 92.00p 92.00p 92.00p 92.00p 0
12/02/2025 92.00p 92.00p 92.00p 92.00p 0
11/02/2025 92.00p 92.00p 91.00p 92.00p 5,000
10/02/2025 90.00p 93.00p 90.00p 92.00p 34,129
07/02/2025 90.00p 91.50p 89.00p 90.00p 25,482
06/02/2025 90.00p 91.50p 90.00p 90.00p 3,490
05/02/2025 90.00p 90.00p 90.00p 90.00p 9,971
04/02/2025 90.00p 90.00p 90.00p 90.00p 0
03/02/2025 90.00p 91.00p 90.00p 90.00p 3,993
31/01/2025 90.00p 90.00p 90.00p 90.00p 0
30/01/2025 89.50p 90.00p 89.50p 90.00p 7,837
29/01/2025 89.50p 90.00p 88.00p 89.50p 8,400
28/01/2025 89.50p 90.00p 89.50p 89.50p 13,000
27/01/2025 89.50p 90.50p 89.50p 89.50p 1,667
24/01/2025 89.50p 89.50p 88.50p 89.00p 57,000
23/01/2025 89.50p 90.00p 89.10p 89.50p 27,000
22/01/2025 92.00p 92.00p 89.50p 89.50p 8,001
21/01/2025 91.50p 92.00p 91.50p 92.00p 15,000
20/01/2025 91.00p 91.50p 91.00p 91.50p 0
17/01/2025 91.50p 91.80p 91.50p 91.50p 3,317
16/01/2025 91.50p 91.50p 91.50p 91.50p 0
15/01/2025 91.50p 91.50p 91.50p 91.50p 0
14/01/2025 91.50p 91.50p 91.50p 91.50p 0
13/01/2025 92.00p 92.00p 90.00p 91.50p 8,373
10/01/2025 92.00p 92.00p 92.00p 92.00p 0
09/01/2025 94.00p 94.00p 91.00p 92.00p 17,049
08/01/2025 94.00p 94.00p 94.00p 94.00p 20,349
07/01/2025 94.00p 94.00p 94.00p 94.00p 0
06/01/2025 94.00p 95.00p 94.00p 94.00p 560
03/01/2025 94.00p 94.00p 92.00p 94.00p 6,808
02/01/2025 94.00p 94.00p 93.33p 94.00p 0
01/01/2025 94.00p 94.00p 93.33p 94.00p 0
31/12/2024 94.00p 94.00p 93.33p 94.00p 0
30/12/2024 94.00p 95.00p 94.00p 94.00p 23
27/12/2024 94.00p 94.22p 94.00p 94.00p 3,865
26/12/2024 94.00p 96.00p 92.00p 94.00p 2
25/12/2024 94.00p 96.00p 92.00p 94.00p 2
24/12/2024 94.00p 96.00p 92.00p 94.00p 2
23/12/2024 94.00p 94.00p 92.00p 94.00p 10,000
20/12/2024 94.00p 94.00p 93.33p 94.00p 0
19/12/2024 94.00p 94.22p 94.00p 94.00p 5,942
18/12/2024 94.00p 94.00p 93.33p 94.00p 0

Market data

Select a section