Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
Charles Stanley Group (CAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2010 | 222.00p | 222.13p | 220.00p | 222.00p | 19614 |
| 19/03/2010 | 225.00p | 230.00p | 222.00p | 222.00p | 5105 |
| 18/03/2010 | 230.00p | 230.00p | 222.00p | 230.00p | 1584 |
| 17/03/2010 | 230.00p | 232.00p | 220.00p | 230.00p | 19635 |
| 16/03/2010 | 223.00p | 230.00p | 222.00p | 225.00p | 22083 |
| 15/03/2010 | 225.25p | 232.00p | 225.25p | 230.00p | 4418 |
| 12/03/2010 | 225.00p | 232.00p | 225.00p | 228.50p | 13104 |
| 11/03/2010 | 220.00p | 227.00p | 220.00p | 227.00p | 0 |
| 10/03/2010 | 225.00p | 225.07p | 220.00p | 220.00p | 12607 |
| 09/03/2010 | 225.00p | 230.00p | 225.00p | 227.50p | 5987 |
| 08/03/2010 | 228.50p | 228.50p | 225.07p | 228.50p | 1700 |
| 05/03/2010 | 225.00p | 228.50p | 225.00p | 228.50p | 2000 |
| 04/03/2010 | 220.00p | 227.00p | 215.50p | 225.00p | 39456 |
| 03/03/2010 | 215.00p | 219.00p | 210.00p | 210.00p | 19040 |
| 02/03/2010 | 225.00p | 232.00p | 220.00p | 221.50p | 10940 |
| 01/03/2010 | 234.00p | 234.00p | 225.81p | 234.00p | 7100 |
| 26/02/2010 | 232.50p | 234.00p | 231.00p | 234.00p | 1922 |
| 25/02/2010 | 233.50p | 238.00p | 228.86p | 232.50p | 6396 |
| 24/02/2010 | 233.00p | 233.50p | 228.27p | 233.50p | 5786 |
| 23/02/2010 | 235.50p | 236.50p | 235.50p | 236.50p | 2296 |
| 22/02/2010 | 231.00p | 235.50p | 231.00p | 235.50p | 3050 |
| 19/02/2010 | 231.00p | 231.33p | 231.00p | 231.00p | 9336 |
| 18/02/2010 | 230.00p | 235.50p | 230.00p | 235.50p | 12201 |
| 17/02/2010 | 237.00p | 237.00p | 231.53p | 237.00p | 46400 |
| 16/02/2010 | 247.00p | 247.00p | 232.00p | 242.00p | 6312 |
| 15/02/2010 | 250.00p | 250.00p | 235.24p | 242.75p | 4404 |
| 12/02/2010 | 240.00p | 242.75p | 237.25p | 242.75p | 10199 |
| 11/02/2010 | 242.50p | 242.50p | 237.00p | 242.50p | 3000 |
| 10/02/2010 | 245.00p | 245.00p | 243.00p | 245.00p | 1500 |
| 09/02/2010 | 244.00p | 247.00p | 244.00p | 245.00p | 2780 |
| 08/02/2010 | 242.25p | 246.25p | 242.25p | 244.00p | 0 |
| 05/02/2010 | 237.25p | 246.75p | 237.00p | 242.25p | 25189 |
| 04/02/2010 | 246.75p | 249.00p | 244.00p | 247.00p | 8521 |
| 03/02/2010 | 240.00p | 246.75p | 235.40p | 246.75p | 1471 |
| 02/02/2010 | 240.50p | 242.75p | 240.50p | 242.75p | 8400 |
| 01/02/2010 | 245.00p | 245.00p | 243.00p | 244.50p | 2658 |
| 29/01/2010 | 249.75p | 249.75p | 243.00p | 245.00p | 5074 |
| 28/01/2010 | 246.00p | 247.65p | 241.00p | 244.50p | 45842 |
| 27/01/2010 | 245.00p | 248.00p | 243.00p | 246.00p | 8826 |
| 26/01/2010 | 240.00p | 242.12p | 239.00p | 239.00p | 5400 |
| 25/01/2010 | 242.50p | 244.57p | 240.00p | 242.50p | 12888 |
| 22/01/2010 | 246.00p | 246.00p | 242.50p | 242.50p | 0 |
| 21/01/2010 | 252.00p | 252.00p | 240.37p | 246.00p | 1307 |
| 20/01/2010 | 242.75p | 245.50p | 242.75p | 245.50p | 0 |
| 19/01/2010 | 250.00p | 250.00p | 240.00p | 242.75p | 11768 |
| 18/01/2010 | 250.00p | 254.90p | 248.25p | 251.50p | 7123 |
| 15/01/2010 | 248.00p | 254.23p | 248.00p | 248.00p | 4111 |
| 14/01/2010 | 248.00p | 254.00p | 248.00p | 248.00p | 5625 |
| 13/01/2010 | 248.50p | 250.00p | 248.50p | 250.00p | 0 |
| 12/01/2010 | 255.00p | 255.00p | 248.50p | 248.50p | 1505 |
| 11/01/2010 | 255.00p | 255.00p | 248.25p | 248.25p | 1180 |
| 08/01/2010 | 242.25p | 255.00p | 242.25p | 255.00p | 9599 |
| 07/01/2010 | 240.00p | 253.00p | 240.00p | 248.50p | 11354 |
| 06/01/2010 | 258.00p | 258.00p | 240.00p | 240.00p | 1404 |
| 05/01/2010 | 245.00p | 250.00p | 245.00p | 250.00p | 0 |
| 04/01/2010 | 245.00p | 256.57p | 245.00p | 245.00p | 3500 |
| 31/12/2009 | 250.00p | 260.00p | 240.00p | 250.00p | 12801 |
| 30/12/2009 | 245.00p | 245.00p | 240.00p | 245.00p | 1665 |
| 29/12/2009 | 240.00p | 248.68p | 240.00p | 245.00p | 1245 |
| 24/12/2009 | 249.00p | 249.00p | 245.00p | 245.00p | 0 |
| 23/12/2009 | 237.00p | 249.00p | 235.00p | 249.00p | 6526 |
| 22/12/2009 | 235.00p | 235.00p | 235.00p | 235.00p | 2927 |
| 21/12/2009 | 235.00p | 243.50p | 235.00p | 243.50p | 8014 |
| 18/12/2009 | 235.00p | 240.00p | 235.00p | 235.00p | 8796 |
| 17/12/2009 | 240.00p | 242.50p | 235.15p | 242.50p | 3464 |
| 16/12/2009 | 240.00p | 242.50p | 240.00p | 242.50p | 1250 |
| 15/12/2009 | 240.00p | 248.50p | 240.00p | 247.50p | 7508 |
| 14/12/2009 | 245.00p | 245.50p | 237.50p | 237.50p | 5482 |
| 11/12/2009 | 250.00p | 255.00p | 244.60p | 247.50p | 143960 |
| 10/12/2009 | 255.00p | 255.00p | 250.00p | 250.00p | 0 |
| 09/12/2009 | 255.00p | 255.00p | 245.00p | 255.00p | 3361 |
| 08/12/2009 | 265.00p | 265.00p | 253.00p | 264.75p | 10766 |
| 07/12/2009 | 270.00p | 279.75p | 270.00p | 272.00p | 1758 |
| 04/12/2009 | 272.00p | 280.00p | 271.00p | 271.00p | 9489 |
| 03/12/2009 | 275.00p | 280.00p | 270.00p | 275.00p | 6743 |
| 02/12/2009 | 275.00p | 275.00p | 267.00p | 270.00p | 3771 |
| 01/12/2009 | 270.00p | 270.00p | 268.00p | 270.00p | 3414 |
| 30/11/2009 | 265.00p | 270.00p | 260.00p | 270.00p | 10044 |
| 27/11/2009 | 275.00p | 275.00p | 265.00p | 267.25p | 4917 |
| 26/11/2009 | 267.00p | 267.25p | 265.00p | 265.00p | 5016 |
| 25/11/2009 | 268.00p | 275.00p | 268.00p | 268.00p | 2504 |
| 24/11/2009 | 265.00p | 275.00p | 262.63p | 271.00p | 6948 |
| 23/11/2009 | 272.00p | 272.00p | 265.00p | 267.50p | 2786 |
| 20/11/2009 | 270.00p | 270.00p | 270.00p | 270.00p | 3351 |
| 19/11/2009 | 280.00p | 280.00p | 270.00p | 275.00p | 5396 |
| 18/11/2009 | 279.50p | 279.50p | 279.50p | 279.50p | 104 |
| 17/11/2009 | 279.50p | 280.00p | 273.00p | 280.00p | 5119 |
| 16/11/2009 | 270.00p | 274.87p | 270.00p | 273.50p | 5703 |
| 13/11/2009 | 266.00p | 267.00p | 266.00p | 266.00p | 7703 |
| 12/11/2009 | 260.00p | 269.00p | 260.00p | 266.00p | 11310 |
| 11/11/2009 | 260.00p | 264.50p | 260.00p | 264.50p | 0 |
| 10/11/2009 | 266.00p | 275.00p | 260.00p | 260.00p | 12944 |
| 09/11/2009 | 265.00p | 275.00p | 265.00p | 275.00p | 6516 |
| 06/11/2009 | 268.00p | 271.50p | 268.00p | 271.50p | 9213 |
| 05/11/2009 | 263.50p | 266.50p | 263.50p | 266.50p | 6200 |
| 04/11/2009 | 265.00p | 267.00p | 260.00p | 263.50p | 7508 |
| 03/11/2009 | 260.00p | 262.50p | 260.00p | 262.50p | 12862 |
| 02/11/2009 | 260.00p | 262.50p | 260.00p | 262.50p | 4136 |
| 30/10/2009 | 250.00p | 257.50p | 250.00p | 257.50p | 778 |
| 29/10/2009 | 250.00p | 250.00p | 250.00p | 250.00p | 2751 |
| 28/10/2009 | 257.00p | 260.00p | 255.00p | 255.00p | 8191 |
| 27/10/2009 | 261.00p | 263.50p | 261.00p | 263.50p | 0 |
| 26/10/2009 | 260.00p | 261.00p | 258.00p | 261.00p | 6500 |
| 23/10/2009 | 258.00p | 270.00p | 258.00p | 267.50p | 45742 |
| 22/10/2009 | 255.00p | 255.50p | 255.00p | 255.50p | 4529 |
| 21/10/2009 | 268.00p | 268.00p | 243.00p | 248.00p | 11405 |
| 20/10/2009 | 260.00p | 260.75p | 260.00p | 260.75p | 239 |
| 19/10/2009 | 253.00p | 260.00p | 253.00p | 260.00p | 34723 |
| 16/10/2009 | 257.00p | 257.00p | 254.00p | 254.00p | 4881 |
| 15/10/2009 | 265.00p | 265.00p | 255.00p | 255.00p | 225598 |
| 14/10/2009 | 268.00p | 268.00p | 267.00p | 267.00p | 1247 |
| 13/10/2009 | 270.00p | 270.00p | 268.50p | 268.50p | 2558 |
| 12/10/2009 | 267.00p | 270.00p | 265.00p | 270.00p | 4659 |
| 09/10/2009 | 270.00p | 270.00p | 268.50p | 268.50p | 8360 |
| 08/10/2009 | 270.00p | 270.00p | 267.00p | 270.00p | 160525 |
| 07/10/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 20268 |
| 06/10/2009 | 270.00p | 270.00p | 265.00p | 265.00p | 6374 |
| 05/10/2009 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 02/10/2009 | 270.00p | 270.00p | 267.50p | 267.50p | 432 |
| 01/10/2009 | 267.00p | 267.50p | 267.00p | 267.50p | 9500 |
| 30/09/2009 | 270.00p | 270.00p | 267.00p | 269.50p | 62252 |
| 29/09/2009 | 270.00p | 270.00p | 270.00p | 270.00p | 49194 |
| 28/09/2009 | 265.00p | 267.50p | 265.00p | 267.50p | 3000 |
| 25/09/2009 | 267.50p | 267.50p | 267.50p | 267.50p | 3793 |
| 24/09/2009 | 265.00p | 267.50p | 265.00p | 267.50p | 4200 |
| 23/09/2009 | 276.00p | 276.00p | 276.00p | 276.00p | 5026 |
| 22/09/2009 | 274.00p | 274.00p | 270.00p | 270.00p | 3977 |
| 21/09/2009 | 270.00p | 273.00p | 270.00p | 271.50p | 12187 |
*Close Price adjusted for both dividends and splits