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
07/03/2014 485.00p 489.75p 475.00p 479.50p 12429
06/03/2014 487.00p 487.50p 485.50p 487.50p 6154
05/03/2014 490.00p 490.00p 477.65p 485.50p 2388
04/03/2014 479.00p 481.00p 476.00p 481.00p 300
03/03/2014 490.00p 490.00p 475.00p 476.00p 30566
28/02/2014 484.69p 484.69p 477.61p 482.50p 4200
27/02/2014 482.00p 482.00p 477.87p 477.87p 2535
26/02/2014 482.00p 482.00p 478.25p 479.25p 13171
25/02/2014 490.00p 490.00p 476.50p 478.25p 92768
24/02/2014 487.00p 487.00p 476.00p 482.50p 0
21/02/2014 487.00p 487.00p 476.00p 481.13p 10129
20/02/2014 477.11p 482.50p 477.00p 482.50p 3058
19/02/2014 480.00p 485.00p 476.60p 483.50p 5115
18/02/2014 476.80p 477.50p 476.80p 477.50p 227
17/02/2014 476.80p 477.50p 476.80p 477.50p 1158
14/02/2014 477.50p 478.20p 476.80p 477.50p 11300
13/02/2014 475.00p 480.00p 470.00p 477.50p 14347
12/02/2014 475.00p 480.00p 475.00p 477.50p 2674
11/02/2014 476.90p 477.50p 475.00p 476.50p 3946
10/02/2014 475.00p 477.50p 475.00p 477.50p 2360
07/02/2014 475.00p 480.00p 475.00p 477.50p 3007
06/02/2014 479.00p 486.49p 476.60p 477.50p 12497
05/02/2014 490.00p 495.00p 480.00p 480.00p 4275
04/02/2014 494.00p 501.50p 492.00p 495.00p 7238
03/02/2014 503.40p 503.40p 500.50p 501.50p 2172
31/01/2014 504.01p 504.01p 500.50p 500.50p 672
30/01/2014 503.37p 503.37p 495.10p 502.00p 1224
29/01/2014 500.00p 505.00p 500.00p 502.00p 5606
28/01/2014 505.53p 505.53p 495.00p 501.75p 2711
27/01/2014 510.50p 518.00p 499.00p 502.00p 12394
24/01/2014 510.00p 524.29p 501.50p 510.00p 11426
23/01/2014 496.00p 503.97p 496.00p 501.50p 1161
22/01/2014 505.00p 505.00p 495.72p 501.50p 2207
21/01/2014 500.00p 506.80p 500.00p 501.50p 19000
20/01/2014 505.00p 515.00p 505.00p 509.00p 0
17/01/2014 505.00p 515.00p 505.00p 505.00p 97178
16/01/2014 514.00p 514.00p 507.00p 507.50p 2107
15/01/2014 507.00p 515.00p 507.00p 507.00p 313734
14/01/2014 515.00p 515.00p 508.50p 509.00p 1000
13/01/2014 505.50p 516.75p 505.00p 508.50p 7266
10/01/2014 517.25p 517.25p 511.50p 511.50p 5421
09/01/2014 505.00p 514.00p 505.00p 505.00p 12622
08/01/2014 513.80p 514.00p 507.50p 507.50p 24774
07/01/2014 515.00p 518.00p 507.50p 507.50p 6658
06/01/2014 513.80p 513.80p 504.00p 505.00p 2192
03/01/2014 504.00p 513.80p 504.00p 505.00p 1416
02/01/2014 503.50p 513.82p 503.50p 505.00p 2516
31/12/2013 512.00p 512.00p 505.00p 505.00p 0
30/12/2013 512.00p 512.00p 505.00p 505.00p 185
27/12/2013 512.00p 512.00p 503.50p 505.00p 253
24/12/2013 512.00p 512.00p 503.80p 505.00p 3166
23/12/2013 509.50p 509.50p 503.50p 505.00p 5166
20/12/2013 505.00p 510.00p 503.50p 505.12p 32053
19/12/2013 507.89p 507.89p 505.00p 505.00p 488
18/12/2013 509.60p 510.00p 506.75p 507.50p 3339
17/12/2013 506.00p 510.00p 505.00p 510.00p 103
16/12/2013 505.00p 510.00p 505.00p 505.00p 10126
13/12/2013 510.00p 513.00p 505.00p 505.00p 7021
12/12/2013 514.00p 514.25p 505.00p 507.50p 3725
11/12/2013 510.00p 510.00p 505.00p 505.00p 2840
10/12/2013 515.00p 515.00p 505.00p 507.50p 19402
09/12/2013 510.00p 514.00p 507.50p 507.50p 2820
06/12/2013 495.00p 509.00p 487.50p 507.50p 10424
05/12/2013 494.25p 494.25p 487.50p 487.50p 37
04/12/2013 485.00p 491.70p 485.00p 487.50p 2583
03/12/2013 488.00p 488.00p 477.00p 486.50p 13835
02/12/2013 473.75p 480.50p 473.75p 480.50p 689
29/11/2013 486.21p 486.21p 480.50p 480.50p 40
28/11/2013 479.84p 481.50p 479.84p 480.50p 1000
27/11/2013 479.68p 486.70p 475.00p 481.50p 2498
26/11/2013 477.25p 486.50p 475.00p 475.00p 9572
25/11/2013 486.92p 486.92p 481.28p 482.50p 10215
22/11/2013 480.96p 486.92p 480.96p 482.50p 2249
21/11/2013 486.92p 486.92p 482.50p 482.50p 0
20/11/2013 486.92p 486.92p 482.50p 482.50p 1612
19/11/2013 489.51p 489.51p 482.60p 485.00p 1577
18/11/2013 482.00p 490.00p 482.00p 486.25p 2647
15/11/2013 486.84p 490.00p 486.84p 488.50p 1100
14/11/2013 464.00p 496.40p 455.00p 488.50p 12010
13/11/2013 453.76p 458.83p 453.76p 455.00p 0
12/11/2013 453.76p 458.83p 453.76p 455.00p 1428
11/11/2013 453.92p 455.00p 453.92p 455.00p 525
08/11/2013 453.60p 455.00p 453.60p 455.00p 1340
07/11/2013 452.00p 456.40p 452.00p 455.00p 0
06/11/2013 452.00p 456.40p 452.00p 455.00p 7579
05/11/2013 452.50p 455.00p 452.50p 455.00p 1178
04/11/2013 452.50p 455.00p 452.50p 455.00p 291
01/11/2013 459.00p 459.00p 455.00p 455.00p 5950
31/10/2013 452.50p 456.40p 452.50p 456.00p 0
30/10/2013 452.50p 456.40p 452.50p 455.00p 5008
29/10/2013 452.69p 455.00p 452.69p 455.00p 11592
28/10/2013 450.25p 454.00p 450.00p 450.00p 14853
25/10/2013 452.69p 455.00p 452.50p 455.00p 4300
24/10/2013 452.69p 455.00p 452.50p 455.00p 791
23/10/2013 452.69p 456.00p 452.69p 455.00p 2115
22/10/2013 456.00p 456.00p 452.69p 456.00p 215
21/10/2013 450.00p 456.00p 450.00p 455.00p 971
18/10/2013 452.69p 456.00p 450.00p 456.00p 0
17/10/2013 452.69p 452.69p 450.00p 452.50p 11363
16/10/2013 450.25p 450.25p 450.00p 450.00p 1845
15/10/2013 452.50p 456.00p 450.00p 456.00p 14546
14/10/2013 452.60p 455.00p 452.60p 454.75p 1353
11/10/2013 455.00p 455.00p 454.75p 454.75p 3906
10/10/2013 455.29p 455.29p 454.75p 454.75p 500
09/10/2013 455.00p 456.50p 454.75p 454.75p 2666
08/10/2013 456.75p 457.38p 456.50p 456.50p 2773
07/10/2013 456.75p 457.55p 456.75p 457.38p 3450
04/10/2013 456.85p 457.38p 456.85p 457.38p 317
03/10/2013 457.75p 457.75p 457.38p 457.38p 3500
02/10/2013 455.00p 457.38p 455.00p 457.38p 400
01/10/2013 456.08p 456.50p 456.08p 456.50p 5798
30/09/2013 455.48p 456.50p 455.48p 456.50p 8812
27/09/2013 457.25p 458.00p 456.00p 457.00p 9588
26/09/2013 456.25p 460.75p 456.25p 458.00p 9770
25/09/2013 456.83p 459.00p 456.83p 459.00p 250
24/09/2013 456.60p 459.84p 456.60p 459.00p 1309
23/09/2013 456.60p 461.00p 456.60p 459.00p 6033
20/09/2013 459.93p 459.93p 456.83p 459.00p 535
19/09/2013 456.83p 459.00p 456.83p 459.00p 0
18/09/2013 456.83p 459.00p 456.83p 459.00p 8000
17/09/2013 461.67p 461.67p 456.37p 459.00p 1971
16/09/2013 456.42p 460.50p 456.42p 460.50p 32223
13/09/2013 463.00p 464.00p 460.00p 460.50p 6933
12/09/2013 463.50p 464.00p 463.10p 464.00p 459
11/09/2013 464.28p 464.50p 463.10p 464.00p 0
10/09/2013 464.28p 464.50p 463.10p 464.00p 2400
09/09/2013 465.00p 465.72p 464.50p 464.50p 4293
06/09/2013 465.00p 467.48p 459.94p 466.50p 6387
05/09/2013 468.00p 473.80p 464.00p 466.50p 3459
04/09/2013 470.00p 471.00p 468.00p 470.00p 827
03/09/2013 470.16p 471.28p 470.16p 471.00p 607
02/09/2013 475.00p 475.00p 470.82p 474.00p 1833
30/08/2013 475.00p 475.00p 471.00p 474.00p 1738
29/08/2013 472.96p 475.00p 471.00p 471.00p 1548
28/08/2013 472.96p 475.00p 472.96p 474.00p 1200
27/08/2013 475.00p 475.00p 474.00p 474.00p 6472
23/08/2013 470.00p 471.85p 469.75p 470.50p 4586
22/08/2013 470.00p 470.56p 469.29p 469.75p 4849
21/08/2013 471.85p 472.50p 471.25p 472.50p 620
20/08/2013 471.85p 472.45p 471.25p 471.25p 3735
19/08/2013 470.59p 471.50p 469.00p 471.50p 1138
16/08/2013 470.00p 471.85p 469.00p 469.00p 3649
15/08/2013 468.76p 474.81p 468.76p 470.00p 1002
14/08/2013 474.40p 477.48p 470.50p 472.00p 8874
13/08/2013 470.00p 472.88p 465.00p 472.00p 11236
12/08/2013 455.00p 469.80p 455.00p 465.00p 26998
09/08/2013 450.00p 450.00p 442.88p 450.00p 29622
08/08/2013 440.00p 447.84p 439.89p 444.00p 60252
07/08/2013 437.00p 439.88p 433.50p 436.50p 3075
06/08/2013 437.00p 439.88p 433.50p 437.00p 2693
05/08/2013 436.86p 436.86p 432.59p 433.50p 3594
02/08/2013 430.00p 436.90p 428.50p 433.50p 19465
01/08/2013 428.00p 428.80p 425.00p 425.00p 3430
31/07/2013 427.00p 427.00p 423.70p 425.00p 92201
30/07/2013 425.20p 426.00p 425.20p 426.00p 217
29/07/2013 420.75p 425.00p 420.00p 420.00p 25812
26/07/2013 420.25p 425.00p 420.00p 420.00p 8525
25/07/2013 415.25p 416.50p 415.00p 416.50p 1768
24/07/2013 415.50p 422.77p 415.00p 415.00p 4018
23/07/2013 420.00p 422.00p 419.62p 419.62p 2424
22/07/2013 415.25p 426.50p 415.25p 415.50p 11736
19/07/2013 421.25p 426.89p 420.00p 420.00p 6902
18/07/2013 403.25p 425.00p 403.25p 420.00p 8124
17/07/2013 406.76p 408.00p 403.00p 408.00p 167
16/07/2013 403.25p 408.00p 403.00p 403.00p 12524
15/07/2013 400.00p 404.50p 400.00p 404.50p 1231
12/07/2013 405.00p 405.00p 400.00p 404.50p 5530
11/07/2013 399.79p 404.50p 399.79p 404.50p 150
10/07/2013 399.79p 404.50p 399.79p 404.50p 228
09/07/2013 399.79p 405.00p 399.79p 404.50p 5000
08/07/2013 398.84p 405.77p 398.84p 404.50p 4816
05/07/2013 410.00p 410.00p 398.60p 404.00p 5708
04/07/2013 400.00p 404.00p 400.00p 404.00p 10851
03/07/2013 398.25p 409.75p 398.25p 404.00p 0
02/07/2013 398.25p 409.75p 398.25p 404.00p 34481
01/07/2013 405.77p 405.77p 404.00p 404.00p 2300
28/06/2013 398.50p 404.00p 398.50p 404.00p 539
27/06/2013 410.00p 410.00p 404.00p 404.00p 985
26/06/2013 402.00p 410.87p 402.00p 404.00p 4221
25/06/2013 410.00p 410.87p 404.70p 410.87p 23802
24/06/2013 410.00p 410.87p 407.00p 410.87p 28820
21/06/2013 407.50p 410.00p 405.00p 409.38p 5387
20/06/2013 405.25p 409.50p 405.00p 405.00p 4767
19/06/2013 406.29p 409.50p 404.44p 409.50p 11310
18/06/2013 400.00p 405.99p 400.00p 403.50p 8791
17/06/2013 401.00p 407.00p 400.00p 405.00p 9769
14/06/2013 402.25p 404.50p 400.00p 404.50p 4674
13/06/2013 397.60p 402.47p 397.60p 400.00p 6864
12/06/2013 398.20p 403.38p 397.62p 401.50p 55346
11/06/2013 400.00p 400.00p 388.50p 397.62p 16860
10/06/2013 391.00p 391.75p 388.50p 388.50p 3967
07/06/2013 395.00p 395.00p 385.13p 388.50p 708
06/06/2013 388.00p 392.00p 384.89p 388.50p 0
05/06/2013 388.00p 392.00p 384.89p 389.00p 1100
04/06/2013 390.76p 392.00p 388.61p 392.00p 3655
03/06/2013 390.00p 392.00p 385.00p 392.00p 2306
31/05/2013 385.25p 386.00p 385.00p 385.00p 2224
30/05/2013 385.00p 388.50p 385.00p 386.00p 510
29/05/2013 395.00p 395.00p 385.00p 388.50p 391
28/05/2013 384.03p 390.00p 384.03p 389.00p 2924

*Close Price adjusted for both dividends and splits