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
24/05/2013 395.00p 395.00p 385.00p 386.00p 2629
23/05/2013 388.00p 388.63p 383.40p 388.50p 1631
22/05/2013 400.00p 400.00p 389.00p 391.50p 31300
21/05/2013 391.45p 394.00p 391.45p 394.00p 788
20/05/2013 395.00p 398.00p 390.00p 395.00p 13446
17/05/2013 389.46p 393.00p 389.46p 391.50p 57879
16/05/2013 393.00p 393.00p 388.45p 393.00p 54031
15/05/2013 392.00p 392.00p 388.00p 389.00p 9615
14/05/2013 405.00p 405.00p 393.00p 393.00p 9823
13/05/2013 399.00p 406.20p 391.65p 399.50p 13898
10/05/2013 410.00p 410.00p 403.00p 403.50p 15141
09/05/2013 410.00p 410.00p 406.25p 406.25p 1100
08/05/2013 406.13p 406.13p 400.43p 404.50p 676
07/05/2013 399.50p 410.00p 399.50p 404.50p 5277
03/05/2013 407.85p 407.85p 401.50p 404.62p 2417
02/05/2013 402.00p 410.00p 401.50p 404.62p 31861
01/05/2013 407.25p 407.70p 404.50p 404.50p 910
30/04/2013 407.80p 407.80p 401.29p 404.50p 541
29/04/2013 405.00p 406.67p 400.00p 404.50p 6800
26/04/2013 400.00p 403.44p 400.00p 400.00p 15799
25/04/2013 403.28p 405.00p 400.00p 405.00p 199049
24/04/2013 405.00p 405.00p 402.64p 404.50p 0
23/04/2013 405.00p 405.00p 402.64p 404.50p 3060
22/04/2013 401.50p 404.00p 401.32p 404.00p 0
19/04/2013 401.50p 403.80p 401.32p 401.50p 11845
18/04/2013 405.00p 405.00p 403.00p 403.00p 11000
17/04/2013 400.00p 408.83p 400.00p 404.00p 184380
16/04/2013 395.50p 403.00p 395.50p 403.00p 103210
15/04/2013 398.76p 400.50p 398.76p 400.50p 13075
12/04/2013 390.00p 400.12p 389.00p 400.12p 38486
11/04/2013 385.00p 390.00p 385.00p 385.00p 386
10/04/2013 371.60p 379.00p 371.60p 375.00p 19730
09/04/2013 373.60p 375.75p 371.10p 375.75p 5427
08/04/2013 380.00p 380.00p 371.00p 375.00p 21965
05/04/2013 375.00p 377.50p 372.80p 376.00p 5295
04/04/2013 375.00p 377.50p 374.00p 377.50p 5460
03/04/2013 373.00p 377.50p 373.00p 377.50p 46408
02/04/2013 383.35p 383.35p 373.00p 377.50p 3339
28/03/2013 373.00p 375.00p 373.00p 375.00p 576
27/03/2013 375.00p 378.90p 373.00p 375.00p 15006
26/03/2013 375.00p 380.00p 369.00p 377.50p 21806
25/03/2013 371.04p 378.46p 368.80p 370.50p 13766
22/03/2013 380.00p 380.00p 373.00p 373.00p 225
21/03/2013 369.27p 377.54p 369.27p 373.00p 1930
20/03/2013 368.00p 375.00p 365.12p 370.00p 56583
19/03/2013 365.00p 370.00p 365.00p 365.12p 14024
18/03/2013 370.00p 370.00p 362.75p 365.00p 0
15/03/2013 370.00p 370.00p 362.75p 365.37p 759
14/03/2013 365.00p 370.00p 361.00p 362.75p 5181
13/03/2013 362.25p 370.00p 360.00p 361.00p 27417
12/03/2013 362.25p 369.50p 362.00p 363.00p 13983
11/03/2013 370.00p 370.00p 368.62p 369.50p 27031
08/03/2013 372.50p 372.59p 368.62p 368.62p 19086
07/03/2013 368.00p 371.50p 364.16p 371.50p 4436
06/03/2013 363.00p 364.00p 363.00p 364.00p 1850
05/03/2013 363.00p 368.00p 363.00p 364.00p 2700
04/03/2013 368.00p 368.00p 362.88p 364.00p 4833
01/03/2013 360.00p 365.00p 356.50p 358.50p 11814
28/02/2013 355.52p 356.50p 355.52p 356.50p 12954
27/02/2013 355.00p 356.50p 348.99p 356.50p 0
26/02/2013 355.00p 355.00p 348.99p 355.00p 13318
25/02/2013 360.00p 360.00p 352.50p 352.50p 15773
22/02/2013 352.20p 353.50p 349.00p 349.00p 3319
21/02/2013 352.16p 353.50p 352.16p 353.50p 1130
20/02/2013 355.00p 358.00p 350.50p 352.50p 5254
19/02/2013 351.01p 355.00p 351.01p 353.50p 4387
18/02/2013 350.44p 359.80p 350.44p 353.50p 7944
15/02/2013 353.44p 359.80p 351.25p 356.00p 27524
14/02/2013 350.00p 356.25p 350.00p 356.25p 13363
13/02/2013 350.44p 353.76p 350.44p 351.00p 22623
12/02/2013 351.84p 353.50p 350.44p 353.50p 5134
11/02/2013 357.74p 357.74p 350.00p 351.00p 5848
08/02/2013 352.99p 355.00p 352.20p 355.00p 5200
07/02/2013 357.47p 357.47p 352.60p 355.00p 576
06/02/2013 353.00p 355.00p 352.78p 355.00p 2101
05/02/2013 352.57p 355.00p 352.57p 355.00p 1334
04/02/2013 359.36p 359.36p 353.00p 353.50p 4503
01/02/2013 355.00p 356.49p 353.00p 355.00p 1495
31/01/2013 355.00p 357.00p 350.00p 353.50p 31870
30/01/2013 355.00p 355.00p 351.80p 355.00p 6040
29/01/2013 345.00p 354.80p 342.66p 353.00p 35774
28/01/2013 340.00p 342.13p 335.51p 342.13p 8277
25/01/2013 334.59p 339.56p 334.40p 337.00p 12780
24/01/2013 329.32p 329.50p 328.00p 329.00p 23060
23/01/2013 328.48p 331.00p 328.48p 329.50p 0
22/01/2013 328.48p 331.00p 328.48p 331.00p 32936
21/01/2013 331.78p 331.78p 331.00p 331.00p 875
18/01/2013 330.11p 331.00p 328.60p 329.50p 3900
17/01/2013 328.00p 331.78p 328.00p 331.00p 14897
16/01/2013 329.40p 330.00p 329.00p 329.00p 6000
15/01/2013 328.00p 330.00p 328.00p 330.00p 16955
14/01/2013 332.25p 337.21p 328.00p 328.00p 29326
11/01/2013 335.00p 340.00p 330.00p 334.12p 11200
10/01/2013 327.00p 328.29p 326.00p 327.50p 14079
09/01/2013 328.00p 330.00p 327.20p 330.00p 17000
08/01/2013 327.50p 327.50p 327.50p 327.50p 500
07/01/2013 327.50p 328.29p 326.50p 327.50p 17823
04/01/2013 322.87p 334.00p 322.87p 328.00p 27083
03/01/2013 305.00p 330.00p 300.10p 321.00p 37696
02/01/2013 303.50p 303.63p 300.00p 300.00p 1100
31/12/2012 300.10p 300.10p 300.00p 300.00p 69
28/12/2012 296.00p 300.00p 296.00p 300.00p 2812
27/12/2012 300.10p 300.10p 300.00p 300.00p 0
24/12/2012 300.10p 300.10p 300.00p 300.00p 557
21/12/2012 300.00p 302.50p 300.00p 302.50p 3113
20/12/2012 304.40p 304.40p 300.00p 300.00p 11651
19/12/2012 300.00p 300.00p 300.00p 300.00p 9500
18/12/2012 303.50p 303.50p 300.00p 300.00p 574
17/12/2012 303.50p 303.50p 300.00p 300.00p 9092
14/12/2012 300.00p 304.00p 295.00p 300.00p 28994
13/12/2012 305.00p 305.00p 298.50p 300.00p 1076
12/12/2012 298.50p 298.50p 295.00p 298.50p 11338
11/12/2012 298.00p 300.00p 298.00p 300.00p 4000
10/12/2012 300.00p 304.25p 300.00p 300.00p 3094
07/12/2012 300.80p 302.50p 300.00p 302.50p 9752
06/12/2012 303.31p 303.31p 296.31p 300.00p 10526
05/12/2012 299.00p 299.50p 295.44p 299.50p 544
04/12/2012 295.00p 299.00p 293.50p 299.00p 18454
03/12/2012 294.00p 294.25p 293.50p 294.25p 13765
30/11/2012 294.78p 294.78p 293.80p 294.25p 6330
29/11/2012 292.00p 293.50p 292.00p 293.50p 3475
28/11/2012 291.67p 291.75p 291.50p 291.50p 18336
27/11/2012 290.28p 292.50p 290.28p 292.50p 1000
26/11/2012 291.00p 293.00p 291.00p 293.00p 18025
23/11/2012 290.50p 291.50p 290.50p 291.50p 115
22/11/2012 290.50p 291.50p 290.50p 291.50p 0
21/11/2012 290.50p 291.50p 290.50p 291.50p 828
20/11/2012 291.50p 291.50p 290.00p 291.50p 3981
19/11/2012 291.80p 292.50p 291.80p 292.50p 1244
16/11/2012 290.00p 290.00p 290.00p 290.00p 2930
15/11/2012 290.00p 290.00p 290.00p 290.00p 863
14/11/2012 290.00p 292.16p 290.00p 290.00p 101886
13/11/2012 287.00p 291.00p 287.00p 291.00p 2500
12/11/2012 295.00p 295.00p 292.50p 292.50p 28132
09/11/2012 295.00p 295.00p 293.00p 295.00p 30015
08/11/2012 289.00p 295.00p 289.00p 291.25p 134132
07/11/2012 287.39p 293.54p 287.39p 291.50p 742
06/11/2012 285.00p 293.62p 285.00p 289.25p 2257
05/11/2012 285.00p 294.90p 284.08p 288.00p 0
02/11/2012 285.00p 294.90p 284.08p 288.00p 12793
01/11/2012 284.08p 295.00p 284.08p 295.00p 1226
31/10/2012 293.48p 293.48p 284.22p 288.00p 0
30/10/2012 293.48p 293.48p 284.22p 288.00p 2156
29/10/2012 292.94p 292.94p 288.00p 288.00p 63
26/10/2012 295.00p 295.00p 285.00p 295.00p 10483
25/10/2012 279.75p 292.00p 268.70p 291.50p 23767
24/10/2012 270.00p 271.00p 269.99p 271.00p 8500
23/10/2012 264.75p 268.84p 264.75p 266.00p 2932
22/10/2012 264.75p 268.06p 264.75p 266.00p 4512
19/10/2012 268.64p 268.64p 266.13p 266.13p 1000
18/10/2012 267.81p 267.81p 266.13p 266.13p 500
17/10/2012 265.00p 268.81p 265.00p 267.50p 3990
16/10/2012 269.31p 269.31p 267.00p 267.00p 200
15/10/2012 269.75p 270.00p 269.75p 270.00p 40
12/10/2012 267.00p 267.00p 264.37p 264.37p 11217
11/10/2012 260.00p 264.00p 260.00p 264.00p 5251
10/10/2012 264.00p 266.00p 261.50p 266.00p 7950
09/10/2012 260.97p 265.98p 260.97p 263.50p 6354
08/10/2012 260.25p 271.13p 260.00p 260.00p 2354
05/10/2012 272.75p 273.00p 264.24p 273.00p 5619
04/10/2012 268.25p 268.25p 265.00p 265.00p 184
03/10/2012 260.35p 265.00p 260.35p 265.00p 1370
02/10/2012 262.00p 266.00p 262.00p 266.00p 0
01/10/2012 262.00p 264.50p 262.00p 264.50p 4000
28/09/2012 275.00p 275.00p 270.00p 274.00p 95701
27/09/2012 270.76p 274.00p 270.44p 272.50p 3683
26/09/2012 275.00p 276.80p 270.00p 272.50p 19286
25/09/2012 275.00p 277.00p 275.00p 276.50p 58000
24/09/2012 278.00p 280.00p 278.00p 280.00p 7500
21/09/2012 276.59p 278.50p 276.59p 278.50p 3472
20/09/2012 277.00p 280.25p 277.00p 280.25p 16350
19/09/2012 275.75p 280.00p 275.50p 277.75p 3807
18/09/2012 277.75p 281.80p 277.50p 277.50p 12598
17/09/2012 278.21p 279.00p 278.21p 279.00p 2428
14/09/2012 281.00p 281.00p 278.50p 279.00p 39072
13/09/2012 280.75p 281.00p 280.10p 281.00p 8931
12/09/2012 280.10p 282.00p 280.01p 282.00p 7000
11/09/2012 280.00p 282.50p 280.00p 282.50p 3015
10/09/2012 287.00p 287.00p 282.50p 282.50p 12485
07/09/2012 283.50p 285.00p 283.50p 285.00p 1198
06/09/2012 284.50p 285.00p 284.50p 285.00p 16606
05/09/2012 284.17p 286.50p 284.17p 286.50p 0
04/09/2012 284.17p 286.50p 284.17p 286.50p 2200
03/09/2012 285.00p 285.50p 285.00p 285.00p 15206
31/08/2012 285.00p 287.50p 285.00p 287.50p 12995
30/08/2012 288.00p 289.20p 287.88p 287.88p 634
29/08/2012 292.00p 292.00p 288.50p 288.50p 2500
28/08/2012 288.00p 289.25p 288.00p 289.25p 8070
24/08/2012 290.00p 290.00p 288.62p 289.00p 9949
23/08/2012 291.96p 299.00p 291.96p 294.50p 0
22/08/2012 291.96p 299.00p 291.96p 294.50p 2105
21/08/2012 289.66p 294.50p 289.66p 294.50p 7214
20/08/2012 290.00p 295.50p 290.00p 295.50p 65600
17/08/2012 299.00p 299.00p 291.12p 295.50p 0
16/08/2012 299.00p 299.00p 291.12p 295.50p 0
15/08/2012 299.00p 299.00p 291.12p 295.50p 3396
14/08/2012 290.00p 295.50p 285.18p 295.50p 29410
13/08/2012 285.50p 287.00p 285.50p 287.00p 1000
10/08/2012 286.79p 288.94p 280.00p 287.00p 66449
09/08/2012 283.20p 284.00p 283.20p 284.00p 0

*Close Price adjusted for both dividends and splits