LSE - Delayed Quote • GBp
Castelnau Group Limited (CGL.L)
As of 10:52 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 714 |
| Apr 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 24, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 23, 2024 | 79.00 | 79.00 | 79.00 | 78.00 | 78.00 | 23,545 |
| Apr 22, 2024 | 76.00 | 79.00 | 79.00 | 79.00 | 79.00 | 14,667 |
| Apr 19, 2024 | 77.00 | 80.00 | 80.00 | 80.00 | 80.00 | 50,000 |
| Apr 18, 2024 | 76.00 | 79.00 | 79.00 | 77.00 | 77.00 | 155,000 |
| Apr 17, 2024 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 26,000 |
| Apr 16, 2024 | 76.00 | 78.00 | 77.00 | 78.00 | 78.00 | 19,080 |
| Apr 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 87 |
| Apr 11, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 10,501 |
| Apr 10, 2024 | 76.00 | 78.00 | 78.00 | 77.00 | 77.00 | 2,836 |
| Apr 9, 2024 | 77.00 | 79.00 | 79.00 | 77.00 | 77.00 | 3,350 |
| Apr 8, 2024 | 77.00 | 79.00 | 79.00 | 79.00 | 79.00 | 26,262 |
| Apr 5, 2024 | 77.00 | 79.00 | 78.00 | 77.00 | 77.00 | 12,000 |
| Apr 4, 2024 | 76.00 | 79.00 | 74.10 | 79.00 | 79.00 | 23,110 |
| Apr 3, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 15,500 |
| Apr 2, 2024 | 76.00 | 74.33 | 74.10 | 76.00 | 76.00 | 9,828 |
| Mar 28, 2024 | 76.00 | 74.33 | 74.33 | 76.00 | 76.00 | 10,959 |
| Mar 27, 2024 | 76.00 | 75.50 | 74.00 | 76.00 | 76.00 | 3,668 |
| Mar 26, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Mar 25, 2024 | 76.00 | 76.10 | 74.28 | 76.00 | 76.00 | 1,166 |
| Mar 22, 2024 | 77.50 | 76.80 | 74.80 | 76.00 | 76.00 | 13,668 |
| Mar 21, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10,000 |
| Mar 20, 2024 | 78.00 | 74.50 | 74.50 | 77.50 | 77.50 | 4 |
| Mar 19, 2024 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 20,002 |
| Mar 18, 2024 | 77.50 | 79.00 | 75.00 | 77.50 | 77.50 | 25,500 |
| Mar 15, 2024 | 79.00 | 79.10 | 79.00 | 77.50 | 77.50 | 47,132 |
| Mar 14, 2024 | 79.00 | 79.30 | 79.20 | 79.00 | 79.00 | 37,626 |
| Mar 13, 2024 | 76.00 | 79.33 | 79.33 | 79.00 | 79.00 | 4,500 |
| Mar 12, 2024 | 79.00 | 79.50 | 78.00 | 79.00 | 79.00 | 38,666 |
| Mar 11, 2024 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 14,000 |
| Mar 8, 2024 | 76.00 | 79.40 | 74.50 | 79.00 | 79.00 | 11,916 |
| Mar 7, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Mar 6, 2024 | 78.00 | 76.00 | 76.00 | 78.00 | 78.00 | 5,264 |
| Mar 5, 2024 | 78.00 | 77.10 | 77.10 | 78.00 | 78.00 | 7,245 |
| Mar 4, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Mar 1, 2024 | 79.00 | 78.00 | 77.10 | 78.00 | 78.00 | 1,932 |
| Feb 29, 2024 | 76.00 | 79.50 | 78.10 | 79.00 | 79.00 | 27,429 |
| Feb 28, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6,369 |
| Feb 27, 2024 | 78.50 | 79.00 | 79.00 | 79.00 | 79.00 | 5,400 |
| Feb 26, 2024 | 77.00 | 80.00 | 78.00 | 78.50 | 78.50 | 30,660 |
| Feb 23, 2024 | 77.00 | 78.00 | 77.50 | 77.00 | 77.00 | 33,500 |
| Feb 22, 2024 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 33,466 |
| Feb 21, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Feb 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Feb 19, 2024 | 77.50 | 77.00 | 77.00 | 77.00 | 77.00 | 10,266 |
| Feb 16, 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 506 |
| Feb 15, 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 3,104 |
| Feb 14, 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 2,258 |
| Feb 13, 2024 | 77.50 | 77.00 | 77.00 | 77.50 | 77.50 | 337 |
| Feb 12, 2024 | 77.50 | 77.00 | 76.00 | 77.50 | 77.50 | 2,299 |
| Feb 9, 2024 | 77.50 | 77.00 | 74.50 | 77.50 | 77.50 | 10,002 |
| Feb 8, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Feb 7, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Feb 6, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Feb 5, 2024 | 76.50 | 79.00 | 78.00 | 77.50 | 77.50 | 69,000 |
| Feb 2, 2024 | 76.50 | 76.00 | 76.00 | 76.50 | 76.50 | 23,467 |
| Feb 1, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 31, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 30, 2024 | 76.50 | 77.23 | 77.23 | 76.50 | 76.50 | 5,334 |
| Jan 29, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 26, 2024 | 76.50 | 77.23 | 77.23 | 76.50 | 76.50 | 10,000 |
| Jan 25, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 24, 2024 | 75.50 | 76.50 | 76.00 | 76.00 | 76.00 | 20,000 |
| Jan 23, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 22, 2024 | 76.50 | 77.50 | 77.50 | 76.50 | 76.50 | 10,000 |
| Jan 19, 2024 | 76.50 | 77.50 | 77.50 | 76.50 | 76.50 | 20,000 |
| Jan 18, 2024 | 76.50 | 78.00 | 78.00 | 76.50 | 76.50 | 25,000 |
| Jan 17, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 16, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 12,018 |
| Jan 15, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 12, 2024 | 76.50 | 77.70 | 76.50 | 76.50 | 76.50 | 40,840 |
| Jan 11, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 15,450 |
| Jan 10, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 9, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 8, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 5, 2024 | 75.50 | 75.90 | 75.00 | 75.50 | 75.50 | 10,786 |
| Jan 4, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 3, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 2, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 29, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 28, 2023 | 72.00 | 75.25 | 75.00 | 75.50 | 75.50 | 78,706 |
| Dec 27, 2023 | 76.50 | 75.00 | 75.00 | 75.00 | 75.00 | 6,000 |
| Dec 22, 2023 | 75.50 | 75.40 | 75.40 | 75.50 | 75.50 | 5,334 |
| Dec 21, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 20, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 19, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 18, 2023 | 75.00 | 74.44 | 74.44 | 75.00 | 75.00 | 16,667 |
| Dec 15, 2023 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 422 |
| Dec 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 12, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 11, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 8, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 7, 2023 | 72.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4 |
| Dec 6, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 5, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 4,500 |
| Dec 4, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Dec 1, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Nov 30, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Nov 29, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Nov 28, 2023 | 75.50 | 74.50 | 74.50 | 75.00 | 75.00 | 10,300 |
| Nov 27, 2023 | 77.00 | 76.00 | 76.00 | 75.50 | 75.50 | 10,000 |
| Nov 24, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 23, 2023 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | 1,495 |
| Nov 22, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 21, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 20, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 17, 2023 | 75.00 | 76.00 | 76.00 | 77.00 | 77.00 | 5,000 |
| Nov 16, 2023 | 75.00 | 74.50 | 74.50 | 74.50 | 74.50 | 314 |
| Nov 15, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Nov 14, 2023 | 77.50 | 76.00 | 76.00 | 77.50 | 77.50 | 279 |
| Nov 13, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Nov 10, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Nov 9, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Nov 8, 2023 | 77.00 | 79.00 | 76.25 | 78.00 | 78.00 | 45,555 |
| Nov 7, 2023 | 74.00 | 76.00 | 76.00 | 77.00 | 77.00 | 3,000 |
| Nov 6, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Nov 3, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Nov 2, 2023 | 74.50 | 73.20 | 73.20 | 74.00 | 74.00 | 5,150 |
| Nov 1, 2023 | 72.50 | 75.50 | 71.53 | 74.50 | 74.50 | 33,128 |
| Oct 31, 2023 | 72.50 | 74.00 | 72.00 | 72.50 | 72.50 | 30,847 |
| Oct 30, 2023 | 72.50 | 74.00 | 74.00 | 74.00 | 74.00 | 12 |
| Oct 27, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Oct 26, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Oct 25, 2023 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 30,451 |
| Oct 24, 2023 | 71.00 | 71.50 | 71.50 | 71.00 | 71.00 | 22 |
| Oct 23, 2023 | 71.00 | 71.55 | 71.50 | 71.00 | 71.00 | 27,776 |
| Oct 20, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 19, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 18, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 17, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 16, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 13, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 12, 2023 | 71.50 | 71.00 | 71.00 | 71.00 | 71.00 | 20,600 |
| Oct 11, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Oct 10, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Oct 9, 2023 | 74.00 | 71.50 | 71.50 | 71.50 | 71.50 | 1,496 |
| Oct 6, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Oct 5, 2023 | 70.50 | 73.00 | 71.00 | 71.50 | 71.50 | 33,900 |
| Oct 4, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Oct 3, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Oct 2, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Sep 29, 2023 | 71.50 | 73.00 | 72.33 | 71.50 | 71.50 | 31,600 |
| Sep 28, 2023 | 71.50 | 72.33 | 72.33 | 71.50 | 71.50 | 300 |
| Sep 27, 2023 | 71.50 | 72.00 | 72.00 | 71.50 | 71.50 | 347 |
| Sep 26, 2023 | 70.50 | 71.95 | 71.95 | 71.50 | 71.50 | 7,000 |
| Sep 25, 2023 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 7 |
| Sep 22, 2023 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | 14,937 |
| Sep 21, 2023 | 70.50 | 70.50 | 69.13 | 70.50 | 70.50 | 24,738 |
| Sep 20, 2023 | 70.00 | 72.00 | 69.10 | 70.50 | 70.50 | 33,119 |
| Sep 19, 2023 | 70.00 | 69.01 | 69.00 | 70.00 | 70.00 | 14,828 |
| Sep 18, 2023 | 72.00 | 71.25 | 70.25 | 71.00 | 71.00 | 20,191 |
| Sep 15, 2023 | 72.00 | 73.97 | 73.97 | 72.00 | 72.00 | 27,023 |
| Sep 14, 2023 | 72.50 | 73.00 | 71.00 | 72.00 | 72.00 | 43,098 |
| Sep 13, 2023 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | 6,479 |
| Sep 12, 2023 | 72.50 | 74.00 | 70.10 | 72.50 | 72.50 | 6,151 |
| Sep 11, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 20,600 |
| Sep 8, 2023 | 72.00 | 72.50 | 71.00 | 72.50 | 72.50 | 35,000 |
| Sep 7, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sep 6, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3,000 |
| Sep 5, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 11,000 |
| Sep 4, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sep 1, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 31, 2023 | 72.00 | 72.90 | 68.50 | 71.50 | 71.50 | 62,068 |
| Aug 30, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 29, 2023 | 72.00 | 70.00 | 70.00 | 70.00 | 70.00 | 20,001 |
| Aug 25, 2023 | 72.00 | 70.00 | 70.00 | 70.00 | 70.00 | 56,500 |
| Aug 24, 2023 | 73.50 | 73.00 | 72.50 | 72.50 | 72.50 | 54,000 |
| Aug 23, 2023 | 73.50 | 73.00 | 73.00 | 73.00 | 73.00 | 5,999 |
| Aug 22, 2023 | 73.50 | 73.40 | 70.00 | 73.50 | 73.50 | 55,449 |
| Aug 21, 2023 | 73.50 | 73.44 | 73.40 | 73.50 | 73.50 | 23,000 |
| Aug 18, 2023 | 73.50 | 73.00 | 72.00 | 73.50 | 73.50 | 52,000 |
| Aug 17, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 16, 2023 | 73.50 | 73.44 | 72.00 | 73.50 | 73.50 | 29,500 |
| Aug 15, 2023 | 73.50 | 73.48 | 73.44 | 73.50 | 73.50 | 4,732 |
| Aug 14, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 11, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 10, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 28,600 |
| Aug 9, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 8, 2023 | 73.50 | 73.00 | 73.00 | 73.50 | 73.50 | 5,000 |
| Aug 7, 2023 | 73.50 | 72.50 | 72.00 | 73.50 | 73.50 | 6,152 |
| Aug 4, 2023 | 74.50 | 76.00 | 73.00 | 76.00 | 76.00 | 23,015 |
| Aug 3, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Aug 2, 2023 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 3,373 |
| Aug 1, 2023 | 74.50 | 73.90 | 73.90 | 74.50 | 74.50 | 27,000 |
| Jul 31, 2023 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 1,943 |
| Jul 28, 2023 | 74.50 | 73.90 | 73.90 | 74.50 | 74.50 | 27,000 |
| Jul 27, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 26, 2023 | 72.00 | 73.90 | 73.00 | 74.50 | 74.50 | 25,573 |
| Jul 25, 2023 | 74.00 | 73.90 | 73.90 | 74.50 | 74.50 | 2,016 |
| Jul 24, 2023 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 31,000 |
| Jul 21, 2023 | 74.50 | 73.00 | 73.00 | 74.00 | 74.00 | 2,186 |
| Jul 20, 2023 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 2,346 |
| Jul 19, 2023 | 74.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1 |
| Jul 18, 2023 | 75.00 | 72.00 | 72.00 | 74.50 | 74.50 | 25,000 |
| Jul 17, 2023 | 75.00 | 72.50 | 72.50 | 72.50 | 72.50 | 6 |
| Jul 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 13, 2023 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 10,000 |
| Jul 12, 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 12,933 |
| Jul 11, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 10, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6,756 |
| Jul 7, 2023 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | 39,876 |
| Jul 6, 2023 | 77.50 | 74.00 | 74.00 | 75.50 | 75.50 | 3,000 |
| Jul 5, 2023 | 75.50 | 74.00 | 74.00 | 75.50 | 75.50 | 3,000 |
| Jul 4, 2023 | 75.50 | 74.50 | 74.00 | 75.50 | 75.50 | 15,000 |
| Jul 3, 2023 | 75.50 | 74.00 | 74.00 | 75.50 | 75.50 | 1,561 |
| Jun 30, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jun 29, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jun 28, 2023 | 75.00 | 74.00 | 74.00 | 75.50 | 75.50 | 57 |
| Jun 27, 2023 | 73.00 | 73.00 | 73.00 | 75.00 | 75.00 | 13,200 |
| Jun 26, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 23, 2023 | 75.00 | 74.74 | 73.00 | 75.00 | 75.00 | 10,381 |
| Jun 22, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 5,442 |
| Jun 21, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 20, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 19, 2023 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 511 |
| Jun 16, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 16 |
| Jun 15, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 6,717 |
| Jun 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 13, 2023 | 75.00 | 74.90 | 74.90 | 75.00 | 75.00 | 3,922 |
| Jun 12, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 1,723 |
| Jun 9, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 2,647 |
| Jun 8, 2023 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 13,500 |
| Jun 7, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 6, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 5, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 10,999 |
| Jun 2, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 1,347 |
| Jun 1, 2023 | 75.00 | 74.90 | 74.90 | 75.00 | 75.00 | 1,467 |
| May 31, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 10,000 |
| May 30, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 13,318 |
| May 26, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 2,200 |
| May 25, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 24, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 8 |
| May 23, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 22, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 12,000 |
| May 19, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 18, 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 10,959 |
| May 17, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 16, 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,346 |
| May 15, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 12, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 11, 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 7,676,147 |
| May 10, 2023 | 75.00 | 75.02 | 75.02 | 75.00 | 75.00 | 28,500 |
| May 9, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 20,000 |
| May 5, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 4, 2023 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | 10,510 |
| May 3, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 2, 2023 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 7,210 |
| Apr 28, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 76,759 |
| Apr 27, 2023 | 75.00 | 74.50 | 74.50 | 75.00 | 75.00 | 7,500 |
| Apr 26, 2023 | 75.00 | 73.50 | 73.50 | 73.50 | 73.50 | 72,500 |
Related Tickers
450.L 450 Plc
2.1000
0.00%
FTV.L Foresight VCT Ord
79.00
0.00%
ADA.L Adams Plc
6.50
0.00%
BRIG.L BlackRock Income and Growth Ord
185.00
-1.86%
HAN.L Hansa Investment Company Limited
208.00
-0.95%
BSRT.L Baker Steel Resources Trust Ltd.
48.98
-3.01%
EJFI.L EJF Investments Limited
95.50
0.00%
APQ.L APQ Global Limited
6.50
+10.17%
CMPI.L CT Global Managed Portfolio Income Ord
110.20
-0.72%
BSV.L British Smaller Companies VCT Ord
81.50
+1.88%