Castelnau Group Limited (CGL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 77.00 | 77.00 | 2,550,000 |
| 17 Apr 2024 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 26,000 |
| 16 Apr 2024 | 76.00 | 78.00 | 77.00 | 78.00 | 78.00 | 19,080 |
| 15 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 87 |
| 11 Apr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 10,501 |
| 10 Apr 2024 | 76.00 | 78.00 | 78.00 | 77.00 | 77.00 | 2,836 |
| 09 Apr 2024 | 77.00 | 79.00 | 79.00 | 77.00 | 77.00 | 3,350 |
| 08 Apr 2024 | 77.00 | 79.00 | 79.00 | 79.00 | 79.00 | 26,262 |
| 05 Apr 2024 | 77.00 | 79.00 | 78.00 | 77.00 | 77.00 | 12,000 |
| 04 Apr 2024 | 76.00 | 79.00 | 74.10 | 79.00 | 79.00 | 23,110 |
| 03 Apr 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 15,500 |
| 02 Apr 2024 | 76.00 | 74.33 | 74.10 | 76.00 | 76.00 | 9,828 |
| 28 Mar 2024 | 76.00 | 74.33 | 74.33 | 76.00 | 76.00 | 10,959 |
| 27 Mar 2024 | 76.00 | 75.50 | 74.00 | 76.00 | 76.00 | 3,668 |
| 26 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 Mar 2024 | 76.00 | 76.10 | 74.28 | 76.00 | 76.00 | 1,166 |
| 22 Mar 2024 | 77.50 | 76.80 | 74.80 | 76.00 | 76.00 | 13,668 |
| 21 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10,000 |
| 20 Mar 2024 | 78.00 | 74.50 | 74.50 | 77.50 | 77.50 | 4 |
| 19 Mar 2024 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 20,002 |
| 18 Mar 2024 | 77.50 | 79.00 | 75.00 | 77.50 | 77.50 | 25,500 |
| 15 Mar 2024 | 79.00 | 79.10 | 79.00 | 77.50 | 77.50 | 47,132 |
| 14 Mar 2024 | 79.00 | 79.30 | 79.20 | 79.00 | 79.00 | 37,626 |
| 13 Mar 2024 | 76.00 | 79.33 | 79.33 | 79.00 | 79.00 | 4,500 |
| 12 Mar 2024 | 79.00 | 79.50 | 78.00 | 79.00 | 79.00 | 38,666 |
| 11 Mar 2024 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 14,000 |
| 08 Mar 2024 | 76.00 | 79.40 | 74.50 | 79.00 | 79.00 | 11,916 |
| 07 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 06 Mar 2024 | 78.00 | 76.00 | 76.00 | 78.00 | 78.00 | 5,264 |
| 05 Mar 2024 | 78.00 | 77.10 | 77.10 | 78.00 | 78.00 | 7,245 |
| 04 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 01 Mar 2024 | 79.00 | 78.00 | 77.10 | 78.00 | 78.00 | 1,932 |
| 29 Feb 2024 | 76.00 | 79.50 | 78.10 | 79.00 | 79.00 | 27,429 |
| 28 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6,369 |
| 27 Feb 2024 | 78.50 | 79.00 | 79.00 | 79.00 | 79.00 | 5,400 |
| 26 Feb 2024 | 77.00 | 80.00 | 78.00 | 78.50 | 78.50 | 30,660 |
| 23 Feb 2024 | 77.00 | 78.00 | 77.50 | 77.00 | 77.00 | 33,500 |
| 22 Feb 2024 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 33,466 |
| 21 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 20 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 Feb 2024 | 77.50 | 77.00 | 77.00 | 77.00 | 77.00 | 10,266 |
| 16 Feb 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 506 |
| 15 Feb 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 3,104 |
| 14 Feb 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 2,258 |
| 13 Feb 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 337 |
| 12 Feb 2024 | 77.50 | 77.00 | 76.00 | 77.50 | 77.50 | 2,299 |
| 09 Feb 2024 | 77.50 | 77.00 | 74.50 | 77.50 | 77.50 | 10,002 |
| 08 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 06 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 05 Feb 2024 | 76.50 | 79.00 | 78.00 | 77.50 | 77.50 | 69,000 |
| 02 Feb 2024 | 76.50 | 76.00 | 76.00 | 76.50 | 76.50 | 23,467 |
| 01 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 31 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 30 Jan 2024 | 76.50 | 77.23 | 77.23 | 76.50 | 76.50 | 5,334 |
| 29 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 26 Jan 2024 | 76.50 | 77.23 | 77.23 | 76.50 | 76.50 | 10,000 |
| 25 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 24 Jan 2024 | 75.50 | 76.50 | 76.00 | 76.00 | 76.00 | 20,000 |
| 23 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 22 Jan 2024 | 76.50 | 77.50 | 77.50 | 76.50 | 76.50 | 10,000 |
| 19 Jan 2024 | 76.50 | 77.50 | 77.50 | 76.50 | 76.50 | 20,000 |
| 18 Jan 2024 | 76.50 | 78.00 | 78.00 | 76.50 | 76.50 | 25,000 |
| 17 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Jan 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 12,018 |
| 15 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 12 Jan 2024 | 76.50 | 77.70 | 76.50 | 76.50 | 76.50 | 40,840 |
| 11 Jan 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 15,450 |
| 10 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 09 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 05 Jan 2024 | 75.50 | 75.90 | 75.00 | 75.50 | 75.50 | 10,786 |
| 04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 03 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 02 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 28 Dec 2023 | 72.00 | 75.25 | 75.00 | 75.50 | 75.50 | 78,706 |
| 27 Dec 2023 | 76.50 | 75.00 | 75.00 | 75.00 | 75.00 | 6,000 |
| 22 Dec 2023 | 75.50 | 75.40 | 75.40 | 75.50 | 75.50 | 5,334 |
| 21 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 20 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 Dec 2023 | 75.00 | 74.44 | 74.44 | 75.00 | 75.00 | 16,667 |
| 15 Dec 2023 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 422 |
| 14 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 12 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Dec 2023 | 72.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4 |
| 06 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 05 Dec 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 4,500 |
| 04 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 01 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 Nov 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 29 Nov 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 28 Nov 2023 | 75.50 | 74.50 | 74.50 | 75.00 | 75.00 | 10,300 |
| 27 Nov 2023 | 77.00 | 76.00 | 76.00 | 75.50 | 75.50 | 10,000 |
| 24 Nov 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.