Charles Stanley Group (CAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charles Stanley Group

Date Open High Low Close* Volume
19/12/2014 325.75p 325.75p 324.00p 325.00p 31529
18/12/2014 325.50p 328.00p 325.50p 327.50p 9309
17/12/2014 325.00p 327.50p 325.00p 327.50p 29293
16/12/2014 330.00p 330.00p 325.00p 327.50p 14960
15/12/2014 331.00p 331.00p 325.00p 325.00p 2869
12/12/2014 323.00p 329.71p 323.00p 325.50p 3160
11/12/2014 320.00p 320.00p 320.00p 320.00p 6513
10/12/2014 328.00p 329.99p 323.50p 324.00p 9701
09/12/2014 326.75p 329.00p 325.50p 326.00p 6943
08/12/2014 325.50p 327.32p 325.25p 325.25p 1549
05/12/2014 325.00p 329.00p 320.00p 327.50p 30674
04/12/2014 325.00p 326.19p 321.00p 321.00p 14633
03/12/2014 326.00p 330.00p 323.50p 325.25p 18458
02/12/2014 320.00p 330.00p 319.50p 319.50p 29033
01/12/2014 314.75p 330.00p 314.75p 324.00p 30784
28/11/2014 308.75p 315.00p 299.35p 310.37p 35368
27/11/2014 300.00p 307.50p 292.00p 307.50p 26776
26/11/2014 310.25p 314.88p 310.25p 314.88p 2149
25/11/2014 315.50p 317.50p 313.88p 313.88p 1828
24/11/2014 313.99p 319.05p 313.00p 317.50p 110824
21/11/2014 315.00p 317.23p 314.88p 314.88p 7026
20/11/2014 312.26p 316.00p 312.25p 314.88p 12655
19/11/2014 315.36p 316.00p 315.00p 316.00p 5435
18/11/2014 318.99p 316.00p 314.88p 316.00p 0
17/11/2014 318.99p 318.99p 311.00p 314.88p 3068
14/11/2014 312.00p 312.00p 311.00p 311.00p 2600
13/11/2014 311.60p 311.60p 310.75p 311.00p 3581
12/11/2014 310.00p 311.00p 310.00p 311.00p 12346
11/11/2014 310.00p 311.43p 309.00p 309.00p 12952
10/11/2014 312.00p 312.00p 310.74p 311.00p 6000
07/11/2014 310.80p 311.00p 311.00p 311.00p 0
06/11/2014 310.80p 311.50p 310.80p 311.00p 746
05/11/2014 312.00p 318.00p 311.50p 311.50p 0
04/11/2014 312.00p 318.00p 312.00p 318.00p 10000
03/11/2014 312.00p 315.00p 312.00p 312.00p 13600
31/10/2014 310.00p 311.75p 310.00p 310.00p 16504
30/10/2014 320.00p 320.00p 317.50p 317.50p 680
29/10/2014 318.55p 318.55p 317.50p 317.50p 1000
28/10/2014 312.00p 317.50p 312.00p 317.50p 3197
27/10/2014 322.25p 329.75p 300.00p 310.00p 35110
24/10/2014 325.00p 329.00p 323.50p 323.50p 28845
23/10/2014 315.00p 320.37p 311.76p 320.37p 10497
22/10/2014 310.25p 314.95p 310.00p 310.00p 35980
21/10/2014 308.00p 311.00p 308.00p 308.00p 5522
20/10/2014 305.00p 306.50p 304.38p 304.38p 0
17/10/2014 305.00p 307.22p 305.00p 306.50p 14473
16/10/2014 301.00p 301.40p 301.00p 301.00p 25024
15/10/2014 300.00p 300.48p 298.00p 300.00p 13201
14/10/2014 300.00p 307.21p 299.25p 299.25p 3204
13/10/2014 304.00p 308.23p 300.00p 300.00p 9907
10/10/2014 302.00p 306.50p 302.00p 306.50p 389765
09/10/2014 306.00p 306.00p 304.87p 304.87p 1143
08/10/2014 301.10p 305.00p 301.10p 305.00p 212
07/10/2014 303.35p 304.87p 303.35p 304.38p 575
06/10/2014 301.01p 305.00p 301.01p 304.87p 1361
03/10/2014 300.00p 303.00p 300.00p 300.00p 4443
02/10/2014 306.71p 307.38p 305.00p 305.00p 1000
01/10/2014 307.30p 307.38p 307.30p 307.38p 2125
30/09/2014 305.70p 307.50p 302.50p 302.50p 26641
29/09/2014 309.75p 309.75p 301.50p 304.00p 23974
26/09/2014 305.00p 310.00p 300.00p 304.75p 26080
25/09/2014 297.00p 306.25p 297.00p 303.38p 22734
24/09/2014 297.00p 298.08p 297.00p 297.00p 2950
23/09/2014 300.00p 304.00p 298.50p 298.50p 5975
22/09/2014 303.09p 303.58p 301.00p 302.87p 3226
19/09/2014 300.25p 302.14p 300.00p 301.38p 9055
18/09/2014 301.29p 301.50p 300.87p 301.50p 6400
17/09/2014 298.00p 300.87p 296.79p 300.87p 33490
16/09/2014 295.00p 300.00p 295.00p 297.00p 48673
15/09/2014 295.00p 300.00p 290.00p 298.00p 73084
12/09/2014 296.59p 298.38p 296.59p 298.38p 46139
11/09/2014 297.25p 297.25p 292.00p 292.00p 21169
10/09/2014 300.25p 305.00p 297.00p 297.00p 135926
09/09/2014 301.25p 310.23p 299.58p 300.00p 45801
08/09/2014 303.00p 315.00p 289.20p 310.00p 57481
05/09/2014 337.00p 337.00p 336.00p 336.00p 1500
04/09/2014 339.00p 340.00p 337.00p 337.00p 6533
03/09/2014 342.00p 342.00p 337.25p 337.25p 18191
02/09/2014 343.00p 350.00p 343.00p 350.00p 36349
01/09/2014 345.50p 346.95p 342.00p 342.00p 8774
29/08/2014 345.25p 348.00p 345.00p 345.00p 11478
28/08/2014 347.00p 347.00p 346.75p 346.75p 0
27/08/2014 347.00p 347.00p 347.00p 347.00p 4000
26/08/2014 347.88p 347.88p 347.38p 347.38p 464
22/08/2014 349.75p 349.75p 347.50p 347.50p 3724
21/08/2014 347.00p 347.50p 347.00p 347.50p 2000
20/08/2014 348.04p 348.04p 344.10p 347.00p 23737
19/08/2014 348.13p 348.13p 346.50p 347.38p 13438
18/08/2014 349.25p 350.00p 346.00p 350.00p 7608
15/08/2014 349.75p 350.00p 340.00p 350.00p 25822
14/08/2014 345.29p 346.55p 345.29p 346.13p 2800
13/08/2014 345.13p 346.00p 345.13p 346.00p 1500
12/08/2014 348.00p 348.00p 345.43p 348.00p 4334
11/08/2014 347.25p 348.41p 343.00p 345.25p 16279
08/08/2014 343.00p 344.75p 341.00p 343.50p 39695
07/08/2014 345.36p 345.36p 344.75p 344.75p 1014
06/08/2014 347.75p 347.75p 342.50p 347.00p 9920
05/08/2014 344.00p 346.39p 344.00p 346.13p 4280
04/08/2014 346.10p 347.00p 345.00p 345.50p 3550
01/08/2014 348.25p 352.61p 345.81p 346.50p 8057
31/07/2014 340.00p 352.27p 340.00p 350.00p 55080
30/07/2014 341.50p 346.33p 338.81p 340.00p 10980
29/07/2014 346.50p 348.14p 341.50p 344.88p 12992
28/07/2014 349.75p 349.75p 341.00p 346.50p 12314
25/07/2014 345.00p 348.50p 340.50p 345.75p 110664
24/07/2014 341.00p 346.25p 341.00p 346.25p 4047
23/07/2014 337.00p 350.00p 337.00p 341.37p 42665
22/07/2014 357.00p 359.00p 344.00p 350.00p 22066
21/07/2014 370.25p 370.25p 352.00p 357.87p 63865
18/07/2014 385.25p 387.50p 370.00p 370.00p 13273
17/07/2014 388.00p 392.41p 386.20p 387.50p 5997
16/07/2014 393.00p 393.00p 387.85p 390.75p 1484
15/07/2014 385.50p 396.25p 385.00p 387.00p 160092
14/07/2014 397.25p 397.25p 387.50p 387.50p 18078
11/07/2014 405.00p 405.00p 397.00p 397.00p 9537
10/07/2014 406.25p 406.25p 402.60p 402.62p 6604
09/07/2014 411.25p 419.62p 406.00p 406.00p 5909
08/07/2014 420.00p 420.00p 419.62p 419.62p 2480
07/07/2014 422.50p 422.50p 418.75p 419.00p 11149
04/07/2014 420.00p 420.00p 416.00p 420.00p 5426
03/07/2014 420.00p 422.50p 418.00p 420.00p 33175
02/07/2014 424.50p 424.50p 418.08p 423.00p 12797
01/07/2014 419.84p 422.38p 418.13p 422.38p 5598
30/06/2014 416.46p 419.88p 415.88p 418.13p 361976
27/06/2014 416.00p 419.88p 416.00p 419.88p 12882
26/06/2014 412.50p 416.63p 411.73p 416.63p 14547
25/06/2014 415.25p 415.25p 410.25p 410.75p 103631
24/06/2014 414.00p 420.50p 407.00p 411.00p 19738
23/06/2014 421.00p 421.00p 411.32p 416.50p 23631
20/06/2014 420.25p 425.00p 420.00p 420.00p 298572
19/06/2014 423.00p 424.00p 420.00p 420.75p 4522
18/06/2014 423.75p 424.00p 423.00p 424.00p 1512
17/06/2014 426.00p 430.88p 423.00p 423.00p 2952
16/06/2014 431.00p 431.00p 430.00p 430.88p 0
13/06/2014 431.00p 431.00p 430.00p 430.00p 5133
12/06/2014 430.00p 431.00p 427.15p 431.00p 5510
11/06/2014 430.00p 430.50p 430.00p 430.50p 1221
10/06/2014 425.25p 429.25p 424.00p 424.63p 1568
09/06/2014 430.00p 432.25p 424.00p 424.00p 6474
06/06/2014 434.25p 435.75p 429.00p 432.25p 10003
05/06/2014 425.00p 435.00p 425.00p 429.00p 4905
04/06/2014 425.00p 434.50p 423.25p 427.37p 10249
03/06/2014 425.00p 434.00p 416.50p 426.00p 12892
02/06/2014 436.00p 445.53p 416.00p 427.50p 46928
30/05/2014 449.00p 449.00p 442.35p 445.50p 971
29/05/2014 447.00p 452.25p 431.03p 446.50p 17855
28/05/2014 452.18p 452.18p 450.62p 450.62p 1000
27/05/2014 455.00p 456.83p 450.25p 450.87p 4377
23/05/2014 458.00p 458.00p 450.68p 454.00p 1198
22/05/2014 453.00p 459.00p 450.00p 450.00p 7847
21/05/2014 456.25p 466.75p 456.25p 458.00p 12420
20/05/2014 466.00p 470.50p 460.00p 461.50p 4250
19/05/2014 475.00p 475.00p 470.19p 470.50p 2633
16/05/2014 470.05p 473.00p 470.05p 470.50p 1000
15/05/2014 472.37p 473.00p 472.37p 473.00p 400
14/05/2014 474.00p 474.00p 473.00p 473.00p 500
13/05/2014 471.30p 473.00p 471.30p 473.00p 2795
12/05/2014 470.00p 473.00p 470.00p 473.00p 1785
09/05/2014 470.00p 479.00p 470.00p 473.00p 12780
08/05/2014 479.75p 479.75p 469.00p 473.00p 90014
07/05/2014 468.25p 475.00p 466.25p 469.00p 7084
06/05/2014 470.00p 474.00p 470.00p 474.00p 136
02/05/2014 470.00p 472.48p 470.00p 471.50p 2764
01/05/2014 471.00p 480.00p 471.00p 474.00p 69856
30/04/2014 475.00p 477.00p 475.00p 475.00p 3190
29/04/2014 476.50p 477.50p 476.16p 477.00p 0
28/04/2014 476.50p 477.50p 476.16p 477.00p 5068
25/04/2014 477.00p 478.50p 476.70p 477.00p 9711
24/04/2014 479.00p 479.00p 478.50p 478.50p 620
23/04/2014 480.00p 480.00p 478.50p 478.50p 1620
22/04/2014 482.00p 482.00p 477.00p 478.50p 18826
17/04/2014 487.00p 487.00p 486.25p 486.25p 1000
16/04/2014 470.00p 485.00p 470.00p 483.50p 13382
15/04/2014 488.00p 489.50p 488.00p 489.50p 2024
14/04/2014 493.00p 493.00p 485.00p 488.00p 113282
11/04/2014 490.00p 490.00p 486.70p 487.50p 9184
10/04/2014 485.00p 489.00p 485.00p 488.00p 0
09/04/2014 485.00p 489.00p 485.00p 488.00p 0
08/04/2014 485.00p 489.00p 485.00p 488.00p 157700
07/04/2014 486.60p 492.90p 486.60p 489.00p 2358
04/04/2014 488.00p 493.00p 487.00p 490.50p 5564
03/04/2014 487.00p 492.51p 486.65p 488.00p 0
02/04/2014 487.00p 492.51p 486.65p 490.00p 10438
01/04/2014 487.00p 487.00p 483.50p 484.50p 7500
31/03/2014 485.00p 487.00p 478.50p 483.50p 5024
28/03/2014 477.00p 484.00p 477.00p 478.50p 9803
27/03/2014 485.00p 485.00p 477.00p 478.50p 19637
26/03/2014 477.00p 478.50p 477.00p 478.50p 12450
25/03/2014 469.00p 480.00p 465.00p 478.00p 41103
24/03/2014 480.10p 480.10p 469.00p 476.50p 1525
21/03/2014 484.00p 484.00p 475.00p 476.50p 15147
20/03/2014 470.00p 476.50p 468.00p 476.50p 6050
19/03/2014 468.00p 470.00p 466.64p 468.00p 13392
18/03/2014 472.00p 472.00p 470.00p 471.00p 4500
17/03/2014 473.49p 476.00p 473.49p 476.00p 2012
14/03/2014 480.00p 481.00p 475.00p 476.00p 9765
13/03/2014 480.00p 481.00p 480.00p 481.00p 2385
12/03/2014 474.88p 481.00p 474.88p 481.00p 40
11/03/2014 490.00p 490.00p 474.88p 481.00p 4247
10/03/2014 480.56p 482.50p 477.61p 482.50p 1160

*Close Price adjusted for both dividends and splits