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
03/07/2020 258.00p 248.00p 240.96p 248.00p 1169
02/07/2020 258.00p 248.00p 247.00p 248.00p 181000
01/07/2020 258.00p 259.20p 228.00p 247.00p 27641
30/06/2020 260.00p 262.00p 259.60p 262.00p 1000
29/06/2020 260.00p 263.00p 258.00p 262.00p 9848
26/06/2020 260.00p 260.00p 259.00p 259.00p 1225
25/06/2020 262.00p 266.00p 260.00p 266.00p 3744
24/06/2020 262.00p 264.44p 263.00p 263.00p 470
23/06/2020 262.00p 270.00p 264.40p 270.00p 2132
22/06/2020 262.00p 272.00p 264.40p 272.00p 1095
19/06/2020 262.00p 273.00p 262.00p 273.00p 11156
18/06/2020 286.00p 272.00p 266.40p 272.00p 1475
17/06/2020 286.00p 286.00p 272.00p 272.00p 2443
16/06/2020 272.00p 272.00p 264.50p 269.00p 2477
15/06/2020 272.00p 273.88p 263.60p 270.00p 3884
12/06/2020 272.00p 280.00p 268.80p 280.00p 7800
11/06/2020 272.00p 278.00p 271.00p 271.00p 0
10/06/2020 272.00p 278.64p 272.80p 278.00p 8114
09/06/2020 272.00p 280.00p 278.64p 280.00p 5264
08/06/2020 272.00p 278.00p 270.00p 278.00p 8397
05/06/2020 272.00p 280.44p 273.60p 280.00p 4422
04/06/2020 272.00p 280.00p 279.00p 280.00p 0
03/06/2020 272.00p 279.00p 278.96p 279.00p 1049
02/06/2020 272.00p 278.12p 278.00p 278.00p 874
01/06/2020 272.00p 280.44p 271.80p 279.00p 2998
29/05/2020 278.00p 279.80p 278.12p 279.00p 6432
28/05/2020 278.00p 281.00p 268.00p 278.00p 245466
27/05/2020 270.00p 275.80p 268.24p 274.00p 3603
26/05/2020 270.00p 274.40p 273.00p 273.00p 47680
25/05/2020 270.00p 274.40p 273.00p 273.00p 358
22/05/2020 270.00p 274.40p 273.00p 273.00p 358
21/05/2020 270.00p 273.00p 267.60p 272.00p 1187
20/05/2020 270.00p 277.00p 270.00p 277.00p 1000
19/05/2020 288.00p 281.20p 275.00p 275.00p 4660
18/05/2020 288.00p 281.28p 278.00p 278.00p 8039
15/05/2020 288.00p 282.00p 276.00p 276.00p 720
14/05/2020 288.00p 276.00p 275.00p 275.00p 0
13/05/2020 288.00p 280.64p 276.00p 276.00p 1179
12/05/2020 288.00p 282.00p 270.00p 279.00p 5500
11/05/2020 288.00p 291.40p 282.00p 282.00p 339
08/05/2020 288.00p 287.00p 287.00p 287.00p 56725
07/05/2020 288.00p 287.00p 287.00p 287.00p 56725
06/05/2020 288.00p 287.00p 287.00p 287.00p 0
05/05/2020 288.00p 287.00p 279.52p 287.00p 56797
04/05/2020 288.00p 282.00p 280.30p 282.00p 912
01/05/2020 288.00p 285.00p 282.00p 282.00p 0
30/04/2020 288.00p 285.00p 281.28p 285.00p 4669
29/04/2020 288.00p 296.00p 267.00p 284.00p 15541
28/04/2020 286.00p 277.00p 277.00p 277.00p 0
27/04/2020 286.00p 277.00p 277.00p 277.00p 0
24/04/2020 286.00p 277.00p 277.00p 277.00p 0
23/04/2020 286.00p 285.20p 269.84p 277.00p 187
22/04/2020 286.00p 277.00p 274.00p 277.00p 0
21/04/2020 286.00p 277.00p 274.00p 274.00p 0
20/04/2020 286.00p 286.40p 277.00p 277.00p 4788
17/04/2020 286.00p 277.00p 275.00p 277.00p 0
16/04/2020 286.00p 286.00p 275.00p 275.00p 474
15/04/2020 280.00p 280.00p 270.00p 277.00p 1813
14/04/2020 270.00p 277.00p 270.00p 277.00p 100
09/04/2020 270.00p 280.00p 270.00p 272.00p 8962
08/04/2020 222.00p 267.80p 252.00p 258.00p 3797
07/04/2020 222.00p 267.60p 258.00p 258.00p 4015
06/04/2020 222.00p 268.70p 256.00p 256.00p 744
03/04/2020 222.00p 252.00p 252.00p 252.00p 30000
02/04/2020 222.00p 252.00p 250.00p 252.00p 0
01/04/2020 222.00p 260.00p 246.40p 250.00p 2688
31/03/2020 222.00p 264.00p 222.00p 252.00p 14884
30/03/2020 200.00p 218.00p 212.00p 218.00p 5000
27/03/2020 200.00p 222.00p 210.00p 212.00p 9419
26/03/2020 200.00p 214.00p 205.72p 214.00p 1000
25/03/2020 200.00p 212.00p 207.72p 212.00p 5000
24/03/2020 200.00p 224.00p 213.00p 213.00p 1500
23/03/2020 200.00p 210.00p 200.00p 203.00p 6242
20/03/2020 220.00p 222.08p 213.00p 213.00p 9124
19/03/2020 226.00p 226.00p 223.00p 223.00p 194
18/03/2020 224.00p 242.00p 222.00p 225.00p 22120
17/03/2020 230.00p 247.10p 230.36p 239.00p 1163
16/03/2020 230.00p 256.60p 210.28p 230.00p 18195
13/03/2020 262.00p 280.00p 250.00p 252.00p 9020
12/03/2020 298.00p 268.20p 255.48p 267.00p 3040
11/03/2020 298.00p 273.00p 262.00p 273.00p 3011
10/03/2020 298.00p 273.00p 273.00p 273.00p 0
09/03/2020 298.00p 273.00p 261.37p 273.00p 500
06/03/2020 298.00p 283.00p 277.28p 283.00p 384
05/03/2020 298.00p 292.90p 282.00p 282.00p 1015
04/03/2020 298.00p 292.90p 276.84p 285.00p 2742
03/03/2020 298.00p 292.90p 285.00p 285.00p 169
02/03/2020 298.00p 294.00p 274.88p 285.00p 7173
28/02/2020 298.00p 298.00p 271.68p 286.00p 10069
27/02/2020 324.00p 324.00p 314.00p 318.00p 7383
26/02/2020 326.00p 337.00p 324.00p 337.00p 14137
25/02/2020 326.00p 340.32p 324.00p 337.00p 4709
24/02/2020 326.00p 344.00p 326.00p 337.00p 10553
21/02/2020 326.00p 340.00p 337.00p 337.00p 0
20/02/2020 326.00p 340.00p 334.68p 340.00p 6196
19/02/2020 326.00p 339.36p 324.00p 337.00p 10694
18/02/2020 330.00p 341.36p 326.24p 337.00p 6895
17/02/2020 330.00p 332.00p 329.00p 332.00p 1644
14/02/2020 330.00p 332.00p 326.40p 332.00p 7600
13/02/2020 330.00p 332.00p 326.40p 332.00p 100
12/02/2020 330.00p 343.76p 326.00p 337.00p 17112
11/02/2020 330.00p 339.00p 328.80p 339.00p 10650
10/02/2020 330.00p 352.20p 334.64p 345.00p 15672
07/02/2020 330.00p 341.44p 330.00p 337.00p 16222
06/02/2020 330.00p 338.34p 334.45p 338.00p 43373
05/02/2020 330.00p 340.00p 333.36p 337.00p 24481
04/02/2020 330.00p 345.20p 337.00p 337.00p 100
03/02/2020 330.00p 337.00p 334.88p 337.00p 788
31/01/2020 330.00p 333.00p 330.66p 333.00p 1608
30/01/2020 330.00p 337.00p 333.36p 337.00p 175
29/01/2020 330.00p 341.20p 322.00p 333.00p 8049
28/01/2020 330.00p 341.20p 328.48p 332.00p 4702
27/01/2020 340.00p 350.00p 327.00p 334.00p 16376
24/01/2020 308.00p 331.00p 331.00p 331.00p 0
23/01/2020 308.00p 337.00p 331.00p 331.00p 586
22/01/2020 308.00p 337.00p 326.14p 330.00p 2989
21/01/2020 308.00p 330.00p 329.20p 330.00p 4153
20/01/2020 308.00p 330.00p 324.00p 324.00p 922
17/01/2020 308.00p 330.00p 322.00p 322.00p 7000
16/01/2020 308.00p 330.00p 321.00p 321.00p 2400
15/01/2020 308.00p 330.00p 321.00p 321.00p 9760
14/01/2020 308.00p 322.80p 308.00p 322.00p 44306
13/01/2020 300.00p 308.65p 298.00p 303.00p 9378
10/01/2020 300.00p 303.00p 300.60p 303.00p 266
09/01/2020 300.00p 308.00p 300.60p 306.00p 1028
08/01/2020 300.00p 304.00p 302.00p 304.00p 0
07/01/2020 300.00p 304.88p 298.00p 302.00p 10000
06/01/2020 300.00p 302.60p 290.95p 300.00p 2513
03/01/2020 300.00p 305.00p 300.00p 305.00p 5054
02/01/2020 316.00p 317.92p 310.00p 310.00p 12796
31/12/2019 322.00p 323.00p 318.10p 323.00p 777
30/12/2019 322.00p 323.00p 323.00p 323.00p 0
27/12/2019 322.00p 323.00p 318.10p 323.00p 1425
24/12/2019 322.00p 323.00p 323.00p 323.00p 0
23/12/2019 322.00p 323.00p 318.00p 323.00p 4210
20/12/2019 322.00p 334.00p 334.00p 334.00p 0
19/12/2019 322.00p 334.00p 322.00p 334.00p 1049
18/12/2019 322.00p 334.00p 322.00p 334.00p 1808
17/12/2019 322.00p 334.00p 334.00p 334.00p 5000
16/12/2019 322.00p 345.76p 334.00p 334.00p 2418
13/12/2019 322.00p 334.00p 330.00p 334.00p 8728
12/12/2019 322.00p 330.00p 322.00p 330.00p 3543
11/12/2019 330.00p 335.00p 322.00p 331.00p 5449
10/12/2019 330.00p 330.00p 320.00p 327.00p 6147
09/12/2019 322.00p 326.00p 321.96p 322.00p 471813
06/12/2019 316.00p 326.36p 316.00p 319.00p 5136
05/12/2019 322.00p 330.00p 322.00p 328.00p 4168
04/12/2019 320.00p 322.00p 318.00p 322.00p 4962
03/12/2019 312.00p 318.88p 310.00p 310.00p 3940
02/12/2019 312.00p 315.52p 312.28p 315.00p 4741
29/11/2019 312.00p 316.00p 306.00p 316.00p 1570
28/11/2019 310.00p 316.00p 310.00p 316.00p 0
27/11/2019 310.00p 315.00p 310.00p 310.00p 1263
26/11/2019 310.00p 310.35p 303.40p 309.00p 6568
25/11/2019 304.00p 305.00p 287.68p 305.00p 6048
22/11/2019 292.00p 302.92p 292.00p 293.00p 8490
21/11/2019 260.00p 319.64p 260.00p 296.00p 36653
20/11/2019 252.00p 255.00p 250.00p 255.00p 7053
19/11/2019 242.00p 250.00p 247.00p 247.00p 500
18/11/2019 242.00p 246.00p 239.20p 240.00p 95
15/11/2019 242.00p 250.00p 234.56p 247.00p 10625
14/11/2019 231.26p 240.00p 236.00p 240.00p 500
13/11/2019 231.26p 238.00p 235.00p 235.00p 2500
12/11/2019 231.26p 236.88p 231.26p 235.00p 5950
11/11/2019 244.00p 255.84p 243.00p 243.00p 5998
08/11/2019 256.00p 256.24p 252.00p 252.00p 2365
07/11/2019 266.36p 258.00p 258.00p 258.00p 0
06/11/2019 266.36p 266.36p 256.84p 258.00p 4530
05/11/2019 260.00p 263.00p 263.00p 263.00p 0
04/11/2019 260.00p 266.36p 260.00p 263.00p 3390
01/11/2019 264.00p 267.00p 264.00p 267.00p 3000
31/10/2019 268.44p 268.44p 267.00p 267.00p 3109
30/10/2019 268.00p 268.72p 267.00p 267.00p 1900
29/10/2019 276.88p 276.88p 274.00p 274.00p 900
28/10/2019 272.44p 272.44p 271.00p 271.00p 255
25/10/2019 271.20p 276.88p 271.20p 274.00p 1309
24/10/2019 271.20p 280.00p 271.20p 280.00p 84
23/10/2019 278.00p 280.00p 275.00p 280.00p 0
22/10/2019 278.00p 280.00p 275.00p 275.00p 10000
21/10/2019 278.00p 280.00p 278.00p 280.00p 1000
18/10/2019 280.00p 284.00p 280.00p 284.00p 360
17/10/2019 280.00p 290.00p 277.00p 285.00p 5000
16/10/2019 268.00p 268.00p 268.00p 268.00p 962
15/10/2019 267.20p 270.00p 263.60p 265.00p 5970
14/10/2019 260.00p 272.00p 260.00p 272.00p 14896
11/10/2019 270.00p 270.00p 270.00p 270.00p 2714
10/10/2019 268.00p 270.00p 270.00p 270.00p 0
09/10/2019 268.00p 270.00p 268.00p 270.00p 451
08/10/2019 262.00p 271.00p 262.00p 271.00p 1774
07/10/2019 267.20p 270.00p 267.20p 270.00p 1197
04/10/2019 267.20p 270.00p 267.20p 270.00p 99
03/10/2019 280.00p 280.00p 270.00p 270.00p 4944
02/10/2019 276.25p 277.00p 276.25p 277.00p 1200
01/10/2019 271.00p 275.00p 271.00p 275.00p 485
30/09/2019 263.60p 273.00p 265.00p 273.00p 0
27/09/2019 263.60p 265.00p 263.60p 265.00p 2432
26/09/2019 276.25p 276.00p 275.00p 275.00p 0
25/09/2019 276.25p 276.25p 276.00p 276.00p 1250
24/09/2019 276.30p 276.30p 271.00p 275.00p 1146
23/09/2019 275.00p 275.00p 275.00p 275.00p 2750

*Close Price adjusted for both dividends and splits