U.S. Markets open in 1 hr 37 mins

Charles Stanley Group plc (CAY.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
420.00+7.50 (+1.82%)
As of 8:52AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017420.00420.00420.00420.00420.002,700
Aug 21, 2017410.00415.00408.00412.50412.5017,492
Aug 18, 2017400.00400.00392.50395.00395.0011,082
Aug 17, 2017410.00410.00398.00398.00398.00914
Aug 16, 2017398.00400.00398.00400.50400.501,603
Aug 15, 2017400.00407.32400.00400.50400.502,490
Aug 14, 2017410.00410.00397.65400.50400.508,226
Aug 11, 2017407.00407.00395.75400.50400.506,889
Aug 10, 2017399.54399.54398.75402.50402.508,250
Aug 09, 2017397.00408.60397.00402.63402.635,370
Aug 08, 2017401.10405.00397.00398.13398.134,377
Aug 07, 2017400.00408.06400.00400.50400.505,761
Aug 04, 2017390.25390.25390.25395.13395.132
Aug 03, 2017395.00395.10395.00395.75395.7516,569
Aug 02, 2017397.00397.00392.69395.13395.1312,600
Aug 01, 2017400.00401.50394.50393.50393.5018,266
Jul 31, 2017390.00395.73386.00387.50387.5010,703
Jul 28, 2017380.00382.50379.50382.50382.5024,595
Jul 27, 2017390.00390.00380.00382.50382.50460
Jul 26, 2017375.58375.58375.58377.75377.754,460
Jul 25, 2017375.00378.50375.00375.00375.005,607
Jul 24, 2017378.50384.00378.50375.00375.001,205
Jul 21, 2017386.00388.50380.00381.50381.5017,156
Jul 20, 2017375.60375.60375.60378.00378.003,400
Jul 19, 2017378.00378.00378.00378.00378.00-
Jul 18, 2017385.00385.00385.00378.00378.0016,000
Jul 17, 2017384.00384.00375.30377.50377.503,207
Jul 14, 2017380.00380.00380.00377.50377.504,396
Jul 13, 2017375.25375.30375.25377.50377.504,388
Jul 12, 2017375.00384.00375.00377.50377.503,846
Jul 11, 2017375.00375.00375.00375.00375.003,158
Jul 10, 2017380.00380.00378.00380.50380.5014,232
Jul 07, 2017365.00365.00365.00372.50372.5034
Jul 06, 2017365.00365.00365.00371.00371.009,611
Jul 05, 2017371.00371.00371.00371.00371.002,601
Jul 04, 2017375.00375.00375.00375.00375.0039,179
Jul 03, 2017364.00364.00364.00364.00364.001,021,526
Jun 30, 2017360.00360.00360.00360.00360.001
Jun 29, 2017360.00360.00360.00360.00360.001
Jun 29, 20174.5 Dividend
Jun 28, 2017360.00360.00360.00365.00360.501
Jun 27, 2017369.00365.00361.00365.00360.50475
Jun 26, 2017362.00365.00360.00365.00360.501,645
Jun 23, 2017355.25360.00360.00360.00355.562
Jun 22, 2017360.00360.00360.00360.00355.561,712
Jun 21, 2017360.00360.00360.00362.50358.033,500
Jun 20, 2017365.00365.00365.00360.00355.561,795
Jun 19, 2017366.00366.00366.00362.63358.15636
Jun 16, 2017360.00366.25360.00362.63358.154,174
Jun 15, 2017362.00362.00360.00363.75359.274,941
Jun 14, 2017356.00362.33356.00362.50358.03273,699
Jun 13, 2017343.95343.95343.95342.50338.28371
Jun 12, 2017342.54342.54342.54345.00340.752,000
Jun 09, 2017345.00345.00337.00342.63338.4010,127
Jun 08, 2017352.50352.50352.50352.50348.15-
Jun 07, 2017353.85353.85353.85352.50348.15277
Jun 06, 2017345.25345.25345.25352.50348.15800
Jun 05, 2017353.00353.00346.73352.50348.15737
Jun 02, 2017355.00360.00355.00352.75348.4010,502
Jun 01, 2017356.17357.40354.00355.13350.7510,762
May 31, 2017350.00356.36350.00350.00345.684,073
May 30, 2017342.13349.00342.13352.50348.151,472
May 26, 2017342.00349.00342.00342.13337.9112,000
May 25, 2017347.85347.85347.85348.63344.333,087
May 24, 2017351.00351.00351.00348.63344.33500
May 23, 2017348.50348.50348.50348.50344.20-
May 22, 2017342.00350.00342.00348.50344.203,131
May 19, 2017342.25352.00342.25348.50344.206,819
May 18, 2017342.25352.97342.00342.00337.782,498
May 17, 2017345.00350.00342.25342.25338.038,049
May 16, 2017335.25344.00335.25335.25331.123,779
May 15, 2017335.25339.15335.00335.00330.87169
May 12, 2017335.25344.00335.25335.25331.129,652
May 11, 2017337.00342.40334.00335.00330.8710,449
May 10, 2017325.25337.00325.00325.00320.998,348
May 09, 2017325.25329.64325.00325.00320.99555
May 08, 2017325.25325.25325.00325.00320.993
May 05, 2017325.25334.03325.00325.00320.991,188
May 04, 2017330.00333.00325.00325.00320.997,146
May 03, 2017330.00332.00327.00330.00325.933,833
May 02, 2017317.00325.00317.00317.00313.091,539
Apr 28, 2017315.00327.00315.00315.00311.12694
Apr 27, 2017315.00327.78315.00315.00311.127,501
Apr 26, 2017321.00329.00321.00321.00317.047,501
Apr 25, 2017319.75322.00316.50319.25315.3121,527
Apr 24, 2017310.00323.13310.00310.00306.1812,945
Apr 21, 2017317.75320.00308.00308.00304.2035,122
Apr 20, 2017308.00308.00308.00308.00304.201
Apr 19, 2017312.00320.21312.00312.00308.1526,762
Apr 18, 2017315.00324.25312.00312.00308.151,584
Apr 13, 2017315.00322.24315.00315.00311.128,258
Apr 12, 2017316.75320.25315.00315.00311.121,492
Apr 11, 2017325.75325.75315.00315.00311.125,978
Apr 10, 2017315.00320.00315.00315.00311.1216,646
Apr 07, 2017316.50319.90315.25316.00312.1010,227
Apr 06, 2017315.00319.45315.00315.00311.121,345
Apr 05, 2017314.00315.40314.00314.00310.134,550
Apr 04, 2017310.00315.00308.10310.00306.1812,601
Apr 03, 2017309.50311.00306.00306.00302.2316,650
Mar 31, 2017306.50310.00306.50310.00306.1814,266
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...