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
21/10/2011 265.00p 270.00p 265.00p 265.00p 1313
20/10/2011 265.00p 270.00p 265.00p 265.00p 0
19/10/2011 265.00p 270.00p 265.00p 265.00p 5932
18/10/2011 267.03p 267.03p 261.00p 265.00p 0
17/10/2011 267.03p 267.03p 261.00p 265.00p 11394
14/10/2011 257.00p 266.00p 257.00p 263.00p 19435
13/10/2011 252.75p 254.25p 252.75p 253.50p 2096
12/10/2011 252.75p 253.00p 252.34p 253.00p 5484
11/10/2011 246.69p 251.13p 245.19p 251.13p 0
10/10/2011 246.69p 250.00p 245.19p 247.50p 9177
07/10/2011 246.69p 251.13p 246.69p 248.50p 3210
06/10/2011 249.75p 252.00p 249.75p 252.00p 2135
05/10/2011 244.75p 252.00p 243.68p 252.00p 9300
04/10/2011 240.00p 243.99p 237.05p 240.00p 6844
03/10/2011 240.00p 248.80p 238.13p 245.00p 8527
30/09/2011 272.25p 272.25p 268.37p 268.37p 28011
29/09/2011 275.00p 278.90p 274.10p 277.00p 9915
28/09/2011 277.00p 279.73p 277.00p 278.50p 45727
27/09/2011 276.00p 278.00p 276.00p 276.00p 0
26/09/2011 276.00p 278.00p 276.00p 277.50p 3900
23/09/2011 280.00p 281.93p 276.00p 280.50p 9571
22/09/2011 283.00p 285.00p 283.00p 285.00p 210
21/09/2011 289.11p 289.11p 285.00p 285.00p 5000
20/09/2011 282.81p 285.00p 282.81p 285.00p 0
19/09/2011 282.81p 285.00p 282.81p 285.00p 200
16/09/2011 290.00p 290.00p 290.00p 290.00p 35
15/09/2011 284.75p 285.00p 282.61p 285.00p 0
14/09/2011 284.75p 285.00p 282.61p 285.00p 8110
13/09/2011 287.50p 287.50p 284.75p 284.75p 7258
12/09/2011 285.00p 285.00p 284.38p 284.38p 29387
09/09/2011 288.68p 288.68p 285.00p 285.00p 12219
08/09/2011 287.50p 288.68p 281.07p 285.00p 19010
07/09/2011 287.50p 288.00p 284.00p 284.00p 0
06/09/2011 287.50p 288.00p 287.50p 288.00p 938
05/09/2011 282.87p 285.00p 282.87p 284.00p 0
02/09/2011 282.87p 285.00p 282.87p 285.00p 167
01/09/2011 281.89p 285.88p 281.89p 283.50p 2333
31/08/2011 284.75p 285.00p 282.00p 285.00p 10469
30/08/2011 282.25p 284.42p 279.83p 281.50p 14116
26/08/2011 279.00p 281.14p 279.00p 279.00p 2766
25/08/2011 286.75p 286.75p 279.00p 279.00p 1426
24/08/2011 286.07p 286.07p 284.50p 284.50p 733
23/08/2011 280.55p 282.00p 280.55p 282.00p 2178
22/08/2011 280.75p 282.00p 279.00p 279.00p 7638
19/08/2011 276.76p 279.92p 276.76p 278.87p 4717
18/08/2011 287.00p 290.60p 277.00p 277.00p 9703
17/08/2011 293.31p 293.31p 292.13p 292.13p 165
16/08/2011 290.00p 293.70p 290.00p 292.37p 6195
15/08/2011 294.75p 294.75p 288.36p 292.37p 16582
12/08/2011 290.00p 292.00p 289.00p 289.00p 8550
11/08/2011 288.77p 288.77p 282.00p 284.75p 3200
10/08/2011 282.00p 287.50p 279.77p 284.00p 4835
09/08/2011 280.00p 284.50p 265.00p 277.00p 30884
08/08/2011 280.00p 284.88p 280.00p 284.88p 9599
05/08/2011 301.50p 302.00p 288.99p 289.75p 12817
04/08/2011 318.25p 320.00p 305.00p 305.00p 51025
03/08/2011 324.75p 325.00p 319.14p 321.62p 32018
02/08/2011 322.75p 325.65p 321.00p 321.00p 71398
01/08/2011 323.00p 328.38p 323.00p 328.38p 4551
29/07/2011 324.75p 326.25p 324.75p 326.25p 2600
28/07/2011 326.00p 327.00p 324.00p 326.00p 0
27/07/2011 326.00p 327.00p 324.00p 326.38p 8800
26/07/2011 326.00p 327.38p 325.00p 326.87p 9775
25/07/2011 322.00p 326.55p 321.50p 326.00p 6471
22/07/2011 321.00p 325.00p 321.00p 325.00p 2000
21/07/2011 320.75p 328.58p 320.00p 322.00p 11516
20/07/2011 320.25p 322.16p 320.25p 321.00p 1932
19/07/2011 320.70p 322.75p 320.70p 322.38p 23419
18/07/2011 327.25p 327.25p 321.03p 322.75p 3177
15/07/2011 325.00p 325.50p 325.00p 325.50p 10000
14/07/2011 328.94p 329.25p 324.25p 324.25p 18889
13/07/2011 325.00p 325.00p 324.50p 324.75p 0
12/07/2011 325.00p 325.00p 324.50p 324.50p 6887
11/07/2011 325.00p 327.27p 325.00p 325.87p 3851
08/07/2011 325.25p 329.19p 324.03p 326.50p 93787
07/07/2011 324.00p 328.08p 324.00p 325.62p 4904
06/07/2011 325.00p 326.25p 324.50p 326.25p 14083
05/07/2011 324.80p 327.26p 324.80p 325.87p 2742
04/07/2011 326.00p 326.87p 325.50p 325.50p 0
01/07/2011 326.00p 326.87p 326.00p 326.87p 600
30/06/2011 323.75p 324.25p 323.75p 324.25p 8125
29/06/2011 323.17p 325.00p 323.00p 325.00p 6279
28/06/2011 322.50p 323.50p 322.00p 323.50p 60493
27/06/2011 325.00p 325.50p 321.50p 324.00p 14219
24/06/2011 328.00p 328.00p 322.00p 324.00p 0
23/06/2011 328.00p 328.00p 322.00p 326.50p 5191
22/06/2011 325.00p 325.00p 324.62p 324.62p 1500
21/06/2011 320.00p 322.25p 320.00p 322.00p 6421
20/06/2011 324.10p 325.52p 322.00p 324.00p 32184
17/06/2011 335.00p 335.00p 320.34p 321.37p 42247
16/06/2011 340.25p 342.00p 335.00p 336.50p 380906
15/06/2011 347.23p 347.23p 342.72p 345.00p 8516
14/06/2011 349.00p 350.00p 349.00p 350.00p 12617
13/06/2011 345.01p 347.00p 340.25p 344.37p 24894
10/06/2011 341.50p 343.00p 337.15p 342.62p 15981
09/06/2011 340.00p 340.00p 339.00p 339.00p 14621
08/06/2011 340.75p 340.75p 336.75p 339.75p 23430
07/06/2011 325.00p 341.75p 318.62p 341.75p 28452
06/06/2011 316.91p 323.90p 316.91p 318.62p 1976
03/06/2011 325.00p 325.00p 315.25p 319.88p 22878
02/06/2011 322.00p 323.60p 320.37p 320.37p 5100
01/06/2011 326.00p 326.60p 324.62p 324.62p 760
31/05/2011 326.00p 329.50p 325.50p 327.75p 3093
27/05/2011 330.00p 330.00p 328.50p 328.50p 512
26/05/2011 320.00p 327.50p 317.50p 327.50p 24147
25/05/2011 317.00p 321.20p 317.00p 317.37p 1485
24/05/2011 316.00p 319.00p 316.00p 319.00p 10000
23/05/2011 317.50p 319.00p 317.50p 319.00p 0
20/05/2011 317.50p 319.00p 317.50p 319.00p 10000
19/05/2011 320.00p 320.13p 317.25p 319.50p 0
18/05/2011 320.00p 320.13p 317.25p 320.13p 4120
17/05/2011 318.92p 318.92p 318.62p 318.62p 489
16/05/2011 322.75p 322.75p 321.00p 321.00p 12826
13/05/2011 319.00p 319.00p 314.00p 317.37p 31807
12/05/2011 314.00p 315.88p 314.00p 315.88p 1800
11/05/2011 318.50p 318.50p 312.00p 316.00p 0
10/05/2011 318.50p 318.50p 312.00p 314.63p 3833
09/05/2011 315.00p 315.50p 312.50p 315.50p 4500
06/05/2011 312.00p 314.00p 312.00p 314.00p 153
05/05/2011 312.75p 315.00p 312.75p 314.00p 7574
04/05/2011 316.01p 316.01p 314.00p 314.00p 1126
03/05/2011 311.10p 314.00p 311.10p 314.00p 0
28/04/2011 311.10p 314.00p 311.10p 314.00p 0
27/04/2011 311.10p 313.88p 311.10p 313.88p 400
26/04/2011 310.80p 314.00p 310.80p 314.00p 403
21/04/2011 310.00p 314.25p 310.00p 314.00p 0
20/04/2011 310.00p 314.25p 310.00p 314.00p 0
19/04/2011 310.00p 314.25p 310.00p 314.00p 0
18/04/2011 310.00p 314.25p 310.00p 314.25p 0
15/04/2011 310.00p 314.00p 310.00p 314.00p 0
14/04/2011 310.00p 313.88p 310.00p 313.88p 6467
13/04/2011 314.00p 314.88p 314.00p 314.00p 0
12/04/2011 314.00p 314.88p 314.00p 314.00p 0
11/04/2011 314.00p 314.88p 314.00p 314.88p 3295
08/04/2011 315.00p 317.00p 314.88p 314.88p 5456
07/04/2011 316.00p 316.00p 314.88p 314.88p 5000
06/04/2011 313.00p 317.01p 312.00p 315.37p 40001
05/04/2011 313.00p 315.00p 312.00p 315.00p 16171
04/04/2011 314.00p 316.88p 313.00p 316.88p 69705
01/04/2011 312.00p 319.00p 312.00p 316.00p 29595
31/03/2011 312.00p 312.88p 312.00p 312.88p 57862
30/03/2011 307.00p 312.00p 307.00p 309.88p 56677
29/03/2011 307.75p 309.00p 303.00p 309.00p 32589
28/03/2011 305.00p 305.00p 301.43p 304.87p 122774
25/03/2011 301.50p 302.38p 301.50p 302.38p 19599
24/03/2011 301.50p 302.38p 301.50p 302.38p 20000
23/03/2011 299.00p 302.00p 298.00p 300.50p 20140
22/03/2011 297.00p 305.00p 297.00p 301.00p 1962
21/03/2011 305.00p 305.00p 295.00p 300.00p 22823
18/03/2011 305.00p 305.00p 299.87p 299.87p 322
17/03/2011 292.00p 299.50p 292.00p 299.50p 2676
16/03/2011 296.50p 296.50p 294.88p 294.88p 590
15/03/2011 305.00p 313.88p 294.00p 295.00p 30093
14/03/2011 310.00p 313.88p 310.00p 313.88p 12500
11/03/2011 307.00p 315.37p 307.00p 315.37p 14711
10/03/2011 311.00p 313.88p 311.00p 313.88p 11193
09/03/2011 315.00p 315.00p 312.00p 313.88p 26021
08/03/2011 312.00p 317.03p 312.00p 314.88p 8602
07/03/2011 312.80p 316.50p 312.80p 316.50p 2019
04/03/2011 315.00p 318.64p 310.75p 315.88p 46496
03/03/2011 312.50p 312.50p 310.75p 312.50p 24968
02/03/2011 312.00p 313.50p 311.36p 312.37p 302605
01/03/2011 306.00p 312.00p 306.00p 312.00p 157650
28/02/2011 304.00p 305.25p 304.00p 305.25p 3020
25/02/2011 303.00p 303.87p 302.33p 303.87p 3500
24/02/2011 302.00p 303.50p 298.00p 303.50p 90792
23/02/2011 300.00p 305.00p 300.00p 302.50p 86904
22/02/2011 302.00p 302.00p 300.00p 302.00p 9100
21/02/2011 300.00p 302.00p 300.00p 302.00p 17517
18/02/2011 302.20p 303.00p 302.00p 303.00p 15257
17/02/2011 300.00p 300.00p 295.00p 299.50p 9088
16/02/2011 294.00p 295.00p 292.00p 292.00p 14795
15/02/2011 294.00p 300.00p 294.00p 300.00p 2735
14/02/2011 298.05p 299.00p 293.50p 296.00p 39186
11/02/2011 298.05p 298.32p 295.00p 296.00p 8798
10/02/2011 298.00p 298.00p 293.00p 296.00p 5300
09/02/2011 300.00p 306.03p 300.00p 301.50p 26562
08/02/2011 305.00p 310.00p 303.00p 303.50p 24424
07/02/2011 310.00p 313.75p 307.25p 309.50p 23298
04/02/2011 311.00p 312.50p 308.93p 312.50p 124325
03/02/2011 308.60p 308.70p 306.75p 307.50p 40034
02/02/2011 303.25p 307.70p 303.25p 306.50p 21054
01/02/2011 301.00p 304.50p 301.00p 304.50p 105902
31/01/2011 300.50p 301.00p 300.50p 301.00p 0
28/01/2011 300.00p 302.00p 295.51p 300.50p 26724
27/01/2011 294.50p 295.50p 293.25p 295.50p 6400
26/01/2011 295.00p 296.00p 293.00p 294.50p 169186
25/01/2011 293.50p 293.50p 291.25p 292.50p 4094
24/01/2011 293.50p 293.50p 291.75p 293.50p 2988
21/01/2011 293.50p 297.00p 290.00p 293.50p 11792
20/01/2011 294.50p 295.60p 291.75p 293.50p 5698
19/01/2011 296.00p 296.75p 289.00p 294.50p 23877
18/01/2011 292.00p 292.50p 292.00p 292.50p 15600
17/01/2011 292.00p 294.45p 292.00p 292.00p 6620
14/01/2011 292.50p 292.50p 292.50p 292.50p 13885
13/01/2011 294.45p 294.78p 292.00p 292.50p 4017
12/01/2011 291.50p 292.00p 289.25p 291.50p 13621
11/01/2011 291.25p 291.50p 290.75p 291.50p 8856
10/01/2011 290.00p 292.00p 287.88p 291.50p 62839
07/01/2011 290.00p 292.50p 289.50p 292.50p 271419

*Close Price adjusted for both dividends and splits