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
06/01/2011 290.00p 294.60p 287.44p 289.00p 28398
05/01/2011 285.00p 293.00p 285.00p 291.00p 29776
04/01/2011 285.00p 294.50p 285.00p 289.50p 875
31/12/2010 290.00p 295.00p 290.00p 290.00p 5525
30/12/2010 289.00p 290.00p 289.00p 290.00p 0
29/12/2010 288.00p 289.00p 288.00p 289.00p 0
24/12/2010 293.00p 293.00p 286.26p 288.00p 2017
23/12/2010 291.00p 291.00p 288.50p 288.50p 4512
22/12/2010 290.00p 291.30p 285.98p 290.50p 2269
21/12/2010 285.00p 288.50p 285.00p 288.50p 1184
20/12/2010 288.50p 291.30p 285.98p 288.50p 1909
17/12/2010 288.50p 288.50p 285.69p 288.50p 27374
16/12/2010 290.00p 290.94p 286.00p 288.50p 25292
15/12/2010 287.00p 289.25p 285.00p 287.50p 17799
14/12/2010 289.00p 291.00p 288.50p 288.50p 2477
13/12/2010 290.00p 290.00p 286.00p 289.00p 6011
10/12/2010 287.00p 287.00p 286.00p 286.50p 34720
09/12/2010 285.00p 292.00p 284.00p 284.50p 3369
08/12/2010 290.00p 290.50p 284.40p 286.50p 3520
07/12/2010 280.00p 288.00p 276.25p 287.50p 28030
06/12/2010 275.00p 278.30p 270.50p 277.00p 45219
03/12/2010 277.00p 279.64p 275.50p 278.00p 2308
02/12/2010 276.50p 278.60p 276.50p 277.00p 1750
01/12/2010 274.50p 277.70p 274.50p 276.50p 3350
30/11/2010 273.00p 274.76p 273.00p 274.50p 11477
29/11/2010 273.00p 279.50p 272.60p 275.50p 41435
26/11/2010 269.50p 271.60p 268.00p 269.00p 41216
25/11/2010 270.00p 270.00p 268.42p 269.50p 4764
24/11/2010 268.00p 270.00p 266.00p 269.00p 8865
23/11/2010 269.00p 269.60p 268.00p 268.00p 7457
22/11/2010 271.50p 273.00p 268.00p 268.00p 40079
19/11/2010 269.00p 271.75p 269.00p 271.50p 75780
18/11/2010 268.00p 274.90p 266.68p 269.00p 123000
17/11/2010 252.00p 266.74p 252.00p 263.25p 102523
16/11/2010 250.00p 252.00p 247.50p 252.00p 6301
15/11/2010 250.00p 250.25p 245.00p 248.50p 91626
12/11/2010 252.00p 254.00p 251.00p 251.00p 23824
11/11/2010 253.00p 254.25p 250.00p 251.25p 39943
10/11/2010 245.00p 255.00p 245.00p 249.00p 70520
09/11/2010 242.00p 242.50p 241.50p 241.50p 2963
08/11/2010 248.50p 248.50p 248.50p 248.50p 0
05/11/2010 248.50p 250.00p 245.00p 248.50p 13600
04/11/2010 248.00p 250.60p 245.25p 248.50p 3519
03/11/2010 248.50p 248.50p 248.50p 248.50p 0
02/11/2010 248.50p 248.50p 248.50p 248.50p 0
01/11/2010 248.50p 248.50p 248.50p 248.50p 0
29/10/2010 248.50p 248.50p 248.50p 248.50p 0
28/10/2010 248.50p 248.50p 248.50p 248.50p 0
27/10/2010 247.50p 251.13p 247.50p 248.50p 1000
26/10/2010 245.00p 247.50p 245.00p 247.50p 1034
25/10/2010 247.00p 249.50p 247.00p 249.50p 113199
22/10/2010 250.00p 252.00p 247.45p 250.00p 49980
21/10/2010 247.00p 252.00p 247.00p 249.50p 15890
20/10/2010 250.00p 250.75p 248.50p 248.50p 8230
19/10/2010 250.50p 254.65p 250.50p 252.50p 5870
18/10/2010 250.00p 252.65p 246.87p 250.50p 4096
15/10/2010 249.50p 252.82p 245.40p 250.00p 521
14/10/2010 245.00p 249.50p 237.24p 249.50p 24792
13/10/2010 241.00p 241.00p 241.00p 241.00p 0
12/10/2010 242.00p 242.00p 240.00p 241.00p 11500
11/10/2010 238.00p 246.00p 238.00p 246.00p 7500
08/10/2010 234.00p 234.00p 233.00p 233.00p 0
07/10/2010 229.00p 234.00p 228.20p 234.00p 946
06/10/2010 224.00p 229.00p 224.00p 229.00p 5711
05/10/2010 223.50p 224.00p 221.05p 224.00p 832
04/10/2010 223.50p 227.00p 223.50p 223.50p 10000
01/10/2010 226.50p 226.50p 221.00p 223.50p 3200
30/09/2010 226.50p 226.50p 225.37p 226.50p 1000
29/09/2010 225.00p 226.50p 225.00p 226.50p 0
28/09/2010 225.00p 225.00p 225.00p 225.00p 3000
27/09/2010 224.50p 224.50p 224.50p 224.50p 0
24/09/2010 225.00p 225.00p 224.50p 224.50p 14200
23/09/2010 228.00p 228.00p 224.50p 224.50p 1000
22/09/2010 220.00p 224.00p 215.00p 224.00p 28245
21/09/2010 224.50p 224.50p 221.00p 224.00p 47
20/09/2010 224.00p 227.13p 224.00p 224.50p 500
17/09/2010 222.50p 224.00p 221.00p 224.00p 242
16/09/2010 220.00p 222.50p 220.00p 222.50p 10000
15/09/2010 221.50p 225.00p 221.50p 223.50p 1000
14/09/2010 222.50p 222.50p 221.50p 221.50p 681
13/09/2010 223.50p 223.50p 222.50p 222.50p 2250
10/09/2010 221.00p 224.00p 221.00p 223.50p 15484
09/09/2010 222.00p 223.40p 218.00p 221.00p 3449
08/09/2010 215.00p 223.40p 215.00p 222.00p 9896
07/09/2010 220.00p 223.75p 217.00p 220.00p 1323
06/09/2010 220.00p 222.00p 217.00p 220.00p 13521
03/09/2010 220.00p 222.00p 220.00p 220.00p 1340
02/09/2010 222.00p 222.00p 217.00p 220.00p 825
01/09/2010 216.50p 217.00p 216.50p 217.00p 15333
31/08/2010 211.50p 213.65p 210.00p 213.50p 8023
27/08/2010 214.00p 214.75p 211.50p 211.50p 4288
26/08/2010 210.00p 214.00p 209.40p 210.00p 9446
25/08/2010 208.00p 213.75p 208.00p 213.75p 5007
24/08/2010 211.00p 212.75p 211.00p 211.00p 120
23/08/2010 211.00p 212.65p 211.00p 211.00p 3565
20/08/2010 211.00p 212.65p 211.00p 211.00p 251
19/08/2010 210.00p 211.00p 210.00p 211.00p 1000
18/08/2010 208.50p 210.95p 208.50p 210.00p 5135
17/08/2010 208.50p 208.50p 208.50p 208.50p 0
16/08/2010 209.00p 210.95p 208.50p 208.50p 66
13/08/2010 208.50p 211.10p 208.50p 209.00p 8639
12/08/2010 208.00p 210.95p 207.00p 208.50p 13823
11/08/2010 208.00p 211.40p 208.00p 210.00p 8541
10/08/2010 212.00p 212.00p 208.00p 209.00p 8308
09/08/2010 209.00p 209.00p 209.00p 209.00p 0
06/08/2010 209.00p 209.00p 207.00p 209.00p 13250
05/08/2010 206.00p 210.75p 206.00p 209.00p 955
04/08/2010 206.50p 208.50p 206.50p 208.50p 0
03/08/2010 207.00p 208.00p 205.62p 206.50p 16400
02/08/2010 207.00p 208.00p 205.00p 207.00p 23000
30/07/2010 204.75p 207.40p 204.75p 206.50p 1669
29/07/2010 203.00p 205.25p 202.00p 204.75p 26017
28/07/2010 205.00p 205.00p 200.00p 201.00p 11872
27/07/2010 199.50p 203.70p 199.00p 201.00p 25037
26/07/2010 201.00p 201.00p 199.50p 199.50p 7000
23/07/2010 201.00p 203.80p 201.00p 201.00p 2583
22/07/2010 201.00p 201.00p 201.00p 201.00p 0
21/07/2010 201.00p 201.00p 201.00p 201.00p 0
20/07/2010 199.00p 201.00p 199.00p 201.00p 3000
19/07/2010 201.00p 201.00p 199.00p 199.00p 29079
16/07/2010 201.00p 204.00p 199.00p 201.00p 3900
15/07/2010 199.50p 201.00p 199.50p 201.00p 1000
14/07/2010 197.00p 198.94p 197.00p 197.25p 2465
13/07/2010 198.00p 201.00p 190.00p 197.00p 51995
12/07/2010 200.00p 201.50p 200.00p 201.50p 4622
09/07/2010 210.00p 210.00p 200.00p 203.50p 21410
08/07/2010 203.50p 206.54p 200.00p 204.50p 19896
07/07/2010 197.00p 202.68p 196.50p 201.50p 9491
06/07/2010 200.00p 207.00p 195.00p 201.00p 12632
05/07/2010 203.50p 206.92p 203.50p 205.00p 3391
02/07/2010 200.00p 206.00p 200.00p 203.50p 8809
01/07/2010 197.00p 206.75p 197.00p 198.50p 14864
30/06/2010 209.00p 209.00p 203.50p 203.50p 1000
29/06/2010 197.00p 206.75p 197.00p 201.00p 120050
28/06/2010 210.00p 210.00p 203.50p 203.50p 100
25/06/2010 197.00p 203.00p 197.00p 201.00p 2581
24/06/2010 202.00p 202.00p 196.00p 197.00p 21778
23/06/2010 205.00p 210.00p 198.00p 198.00p 36683
22/06/2010 195.00p 200.00p 195.00p 200.00p 4709
21/06/2010 195.00p 200.00p 193.98p 197.50p 5202
18/06/2010 200.00p 203.75p 191.75p 191.75p 542636
17/06/2010 192.00p 195.00p 192.00p 192.50p 117262
16/06/2010 190.00p 200.00p 186.00p 192.50p 336874
15/06/2010 197.00p 198.06p 190.00p 191.00p 155917
14/06/2010 200.00p 208.00p 196.00p 199.00p 31009
11/06/2010 212.00p 217.25p 196.75p 207.00p 119045
10/06/2010 222.00p 222.00p 216.00p 216.00p 38838
09/06/2010 220.00p 225.00p 220.00p 222.50p 64775
08/06/2010 213.50p 220.00p 213.50p 220.00p 783
07/06/2010 213.50p 213.50p 210.25p 213.50p 36
04/06/2010 213.50p 215.00p 213.50p 213.50p 4000
03/06/2010 213.50p 213.50p 213.50p 213.50p 0
02/06/2010 213.00p 215.00p 213.00p 213.50p 2500
01/06/2010 218.00p 218.00p 213.00p 213.00p 651
28/05/2010 214.00p 214.00p 212.00p 212.00p 0
27/05/2010 216.00p 216.00p 214.00p 214.00p 1000
26/05/2010 207.00p 215.00p 207.00p 212.00p 9479
25/05/2010 200.00p 206.00p 200.00p 203.50p 10001
24/05/2010 207.00p 212.00p 207.00p 212.00p 58589
21/05/2010 209.50p 209.50p 204.50p 204.50p 900
20/05/2010 225.00p 232.04p 209.50p 209.50p 38319
19/05/2010 234.00p 234.00p 227.00p 232.50p 4300
18/05/2010 237.00p 238.40p 230.50p 234.00p 4320
17/05/2010 242.00p 242.00p 240.00p 242.00p 600
14/05/2010 240.00p 246.43p 240.00p 242.00p 33137
13/05/2010 245.50p 245.50p 241.90p 245.50p 800
12/05/2010 241.00p 245.50p 241.00p 245.50p 948
11/05/2010 253.00p 253.00p 244.00p 245.50p 948
10/05/2010 247.00p 253.00p 247.00p 253.00p 8777
07/05/2010 250.25p 250.25p 245.00p 245.00p 3798
06/05/2010 257.00p 257.00p 255.56p 257.00p 1136
05/05/2010 253.00p 253.00p 246.75p 246.75p 6912
04/05/2010 256.75p 258.70p 256.75p 256.75p 764
30/04/2010 257.00p 257.00p 256.75p 256.75p 0
29/04/2010 260.00p 260.00p 257.00p 257.00p 70000
28/04/2010 260.00p 260.00p 260.00p 260.00p 596
27/04/2010 256.00p 256.00p 254.00p 254.00p 1734
26/04/2010 254.00p 262.60p 254.00p 260.00p 17923
23/04/2010 261.75p 265.66p 261.75p 261.75p 561
22/04/2010 262.00p 271.24p 256.00p 257.00p 33924
21/04/2010 267.50p 269.00p 267.50p 269.00p 0
20/04/2010 270.00p 270.00p 265.00p 267.50p 3704
19/04/2010 270.00p 270.00p 270.00p 270.00p 58245
16/04/2010 270.00p 279.88p 270.00p 275.00p 13998
15/04/2010 270.00p 279.95p 270.00p 275.00p 3782
14/04/2010 270.00p 277.13p 270.00p 270.00p 33462
13/04/2010 270.00p 270.00p 265.76p 270.00p 1058
12/04/2010 268.00p 268.32p 262.58p 266.00p 15498
09/04/2010 257.00p 265.00p 247.37p 265.00p 22618
08/04/2010 243.25p 250.25p 243.25p 250.25p 7055
07/04/2010 240.25p 254.06p 240.25p 243.00p 25016
06/04/2010 236.00p 242.00p 236.00p 242.00p 58188
01/04/2010 239.00p 240.00p 230.00p 237.50p 21390
31/03/2010 235.00p 239.00p 230.00p 238.00p 224700
30/03/2010 230.00p 232.90p 230.00p 230.00p 51200
29/03/2010 225.00p 230.00p 215.10p 230.00p 16989
26/03/2010 220.00p 224.00p 215.00p 219.50p 191960
25/03/2010 215.50p 226.00p 215.00p 220.00p 13404
24/03/2010 220.00p 225.00p 212.00p 220.50p 12341
23/03/2010 225.00p 225.00p 221.12p 225.00p 1220

*Close Price adjusted for both dividends and splits