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
04/12/2018 284.00p 305.00p 282.00p 295.00p 923
03/12/2018 308.00p 308.00p 290.00p 290.00p 2101
30/11/2018 304.90p 304.90p 298.00p 298.00p 1000
29/11/2018 290.00p 295.00p 294.00p 295.00p 0
28/11/2018 290.00p 300.00p 290.00p 294.00p 0
27/11/2018 290.00p 304.90p 290.00p 300.00p 2502
26/11/2018 306.00p 306.00p 290.00p 300.00p 94125
23/11/2018 300.00p 300.00p 266.00p 290.00p 7076
22/11/2018 320.00p 320.00p 300.00p 300.00p 8127
21/11/2018 310.00p 313.10p 310.00p 310.00p 1601
20/11/2018 325.00p 325.00p 320.00p 320.00p 3000
19/11/2018 330.00p 330.00p 320.00p 320.00p 1
16/11/2018 310.00p 334.00p 310.00p 322.00p 4
15/11/2018 336.00p 336.00p 311.00p 323.00p 6018
14/11/2018 310.00p 335.00p 310.00p 325.00p 4339
13/11/2018 338.00p 330.00p 325.00p 325.00p 0
12/11/2018 338.00p 338.00p 330.00p 330.00p 1
09/11/2018 313.00p 325.00p 325.00p 325.00p 4637
08/11/2018 313.00p 325.00p 313.00p 325.00p 45
07/11/2018 340.00p 340.00p 312.00p 325.00p 5454
06/11/2018 338.50p 338.50p 325.00p 325.00p 114
05/11/2018 310.00p 312.00p 310.00p 312.00p 19
02/11/2018 340.00p 340.00p 325.00p 325.00p 3
01/11/2018 321.00p 325.00p 321.00p 325.00p 320
31/10/2018 340.00p 340.00p 326.00p 326.00p 2
30/10/2018 320.00p 330.00p 318.00p 330.00p 3975
29/10/2018 345.00p 335.00p 335.00p 335.00p 0
26/10/2018 345.00p 335.00p 335.00p 335.00p 4736
25/10/2018 345.00p 345.00p 335.00p 335.00p 870
24/10/2018 345.00p 335.00p 335.00p 335.00p 0
23/10/2018 345.00p 335.00p 335.00p 335.00p 0
22/10/2018 345.00p 345.00p 335.00p 335.00p 330
19/10/2018 345.00p 345.00p 335.00p 335.00p 285
18/10/2018 335.00p 336.00p 335.00p 335.00p 0
17/10/2018 335.00p 336.00p 335.00p 336.00p 0
16/10/2018 332.00p 333.00p 328.00p 329.00p 5956
15/10/2018 348.00p 348.00p 340.00p 340.00p 4139
12/10/2018 348.80p 340.00p 339.00p 340.00p 4282
11/10/2018 348.80p 348.80p 332.00p 339.00p 8031
10/10/2018 358.00p 361.00p 356.00p 361.00p 11740
09/10/2018 358.00p 358.00p 356.00p 356.00p 2500
08/10/2018 370.00p 370.00p 358.00p 358.00p 24585
05/10/2018 358.62p 370.00p 358.62p 370.00p 343
04/10/2018 371.20p 373.00p 371.20p 373.00p 400
03/10/2018 371.00p 373.00p 371.00p 373.00p 3505
02/10/2018 367.36p 372.00p 370.00p 370.00p 0
01/10/2018 367.36p 372.00p 367.36p 372.00p 270
28/09/2018 364.20p 365.00p 364.20p 365.00p 1595
27/09/2018 372.00p 375.00p 372.00p 375.00p 1000
26/09/2018 372.00p 375.00p 372.00p 372.00p 0
25/09/2018 372.00p 375.00p 372.00p 375.00p 6586
24/09/2018 377.20p 377.20p 375.00p 375.00p 12
21/09/2018 372.10p 375.00p 375.00p 375.00p 0
20/09/2018 372.10p 375.00p 372.00p 375.00p 2825
19/09/2018 375.00p 375.00p 375.00p 375.00p 916
18/09/2018 371.00p 375.00p 375.00p 375.00p 925
17/09/2018 371.00p 375.00p 375.00p 375.00p 0
14/09/2018 371.00p 375.00p 371.00p 375.00p 2000
13/09/2018 371.00p 375.00p 371.00p 375.00p 1
12/09/2018 371.00p 375.00p 375.00p 375.00p 0
11/09/2018 371.00p 375.00p 371.00p 375.00p 63043
10/09/2018 370.00p 375.00p 370.00p 375.00p 3182
07/09/2018 380.00p 375.00p 375.00p 375.00p 0
06/09/2018 380.00p 380.00p 370.00p 375.00p 13460
05/09/2018 371.00p 375.00p 371.00p 375.00p 136378
04/09/2018 370.00p 375.00p 370.00p 375.00p 7946
03/09/2018 372.00p 375.00p 372.00p 375.00p 1187
31/08/2018 372.80p 375.00p 372.80p 375.00p 200
30/08/2018 378.40p 378.40p 375.00p 375.00p 26132
29/08/2018 358.00p 375.00p 375.00p 375.00p 0
28/08/2018 358.00p 378.40p 358.00p 375.00p 1446
24/08/2018 370.00p 374.00p 370.00p 374.00p 2965
23/08/2018 372.00p 375.00p 372.00p 375.00p 35209
22/08/2018 368.00p 368.00p 364.84p 368.00p 2497
21/08/2018 366.00p 369.00p 367.00p 367.00p 0
20/08/2018 366.00p 369.00p 368.00p 369.00p 0
17/08/2018 366.00p 368.00p 366.00p 368.00p 2000
16/08/2018 370.00p 370.00p 357.00p 357.00p 147
15/08/2018 368.00p 370.00p 365.00p 365.00p 779
14/08/2018 364.00p 365.00p 364.00p 365.00p 500
13/08/2018 363.00p 369.30p 362.10p 365.00p 1627
10/08/2018 360.00p 365.00p 360.00p 365.00p 1
09/08/2018 371.00p 371.00p 365.00p 365.00p 132779
08/08/2018 365.00p 377.00p 373.00p 377.00p 0
07/08/2018 365.00p 375.00p 365.00p 373.00p 2238
06/08/2018 385.00p 385.00p 373.00p 373.00p 3002
03/08/2018 380.00p 385.00p 373.20p 380.00p 1881
02/08/2018 388.00p 388.00p 374.00p 380.00p 2819
01/08/2018 362.00p 378.00p 362.00p 378.00p 2124
31/07/2018 364.00p 364.00p 357.00p 357.00p 48
30/07/2018 360.00p 360.00p 355.00p 355.00p 9566
27/07/2018 358.88p 359.50p 358.00p 358.00p 1758
26/07/2018 372.00p 372.00p 361.00p 361.00p 465
25/07/2018 370.00p 370.00p 362.00p 362.00p 3500
24/07/2018 374.00p 367.00p 365.00p 367.00p 31000
23/07/2018 374.00p 374.00p 364.90p 365.00p 987
20/07/2018 365.60p 364.00p 363.00p 364.00p 0
19/07/2018 365.60p 365.60p 363.00p 363.00p 1356
18/07/2018 370.00p 370.00p 368.00p 368.00p 100532
17/07/2018 364.00p 374.00p 364.00p 369.00p 157
16/07/2018 368.20p 370.00p 368.20p 370.00p 476
13/07/2018 376.00p 376.00p 370.00p 370.00p 1033
12/07/2018 378.80p 378.80p 367.00p 371.00p 1075
11/07/2018 378.00p 378.00p 374.00p 374.00p 31188
10/07/2018 380.00p 380.00p 377.00p 377.00p 51695
09/07/2018 382.00p 382.00p 374.00p 374.00p 51808
06/07/2018 378.00p 376.00p 376.00p 376.00p 0
05/07/2018 378.00p 378.00p 376.00p 376.00p 2320
04/07/2018 380.80p 380.80p 376.00p 376.00p 5044
03/07/2018 378.00p 378.00p 376.00p 376.00p 800
02/07/2018 378.00p 378.00p 376.00p 376.00p 12713
29/06/2018 377.50p 378.00p 377.50p 378.00p 1482
28/06/2018 382.25p 384.00p 380.00p 380.00p 5370
27/06/2018 382.25p 384.00p 382.25p 384.00p 2350
26/06/2018 384.00p 384.00p 384.00p 384.00p 3164
25/06/2018 382.25p 384.00p 382.25p 384.00p 1500
22/06/2018 388.40p 388.40p 386.00p 386.00p 12
21/06/2018 382.20p 384.00p 384.00p 384.00p 0
20/06/2018 382.20p 387.60p 382.20p 384.00p 367
19/06/2018 382.00p 384.00p 382.00p 384.00p 27575
18/06/2018 388.00p 388.00p 383.00p 386.00p 3034
15/06/2018 381.00p 383.00p 381.00p 383.00p 146
14/06/2018 352.00p 384.00p 352.00p 378.00p 46210
13/06/2018 340.00p 350.00p 333.00p 345.00p 53525
12/06/2018 344.00p 348.40p 344.00p 345.00p 2201
11/06/2018 343.55p 345.00p 345.00p 345.00p 144
08/06/2018 343.55p 345.00p 343.55p 345.00p 1500
07/06/2018 348.40p 348.40p 343.55p 345.00p 5427
06/06/2018 347.00p 348.50p 345.00p 345.00p 2267
05/06/2018 343.50p 345.00p 345.00p 345.00p 5000
04/06/2018 343.50p 345.00p 343.50p 345.00p 538
01/06/2018 342.70p 345.00p 344.00p 345.00p 0
31/05/2018 342.70p 344.00p 342.70p 344.00p 1500
30/05/2018 344.00p 344.00p 344.00p 344.00p 0
29/05/2018 344.00p 344.00p 342.64p 344.00p 2162
25/05/2018 348.00p 344.00p 343.00p 343.00p 12465
24/05/2018 348.00p 344.00p 344.00p 344.00p 0
23/05/2018 348.00p 344.00p 344.00p 344.00p 0
22/05/2018 348.00p 348.00p 344.00p 344.00p 1949
21/05/2018 342.75p 344.00p 342.75p 344.00p 1022
18/05/2018 342.75p 344.00p 342.75p 344.00p 2339
17/05/2018 342.75p 343.00p 342.75p 343.00p 68
16/05/2018 348.00p 348.00p 344.00p 344.00p 22
15/05/2018 342.64p 344.00p 342.64p 344.00p 2775
14/05/2018 342.00p 344.00p 342.00p 344.00p 550
11/05/2018 339.10p 343.00p 340.00p 343.00p 4470
10/05/2018 339.10p 340.00p 339.10p 340.00p 1044
09/05/2018 339.10p 340.00p 339.10p 340.00p 1530
08/05/2018 340.00p 345.00p 340.00p 341.00p 20637
04/05/2018 360.00p 350.00p 350.00p 350.00p 5000
03/05/2018 360.00p 360.00p 342.18p 350.00p 2439
02/05/2018 346.00p 350.00p 346.00p 350.00p 2000
01/05/2018 340.06p 350.00p 340.06p 350.00p 943
30/04/2018 340.10p 343.00p 340.10p 343.00p 650
27/04/2018 340.10p 345.00p 344.00p 344.00p 4141
26/04/2018 340.10p 345.00p 345.00p 345.00p 0
25/04/2018 340.10p 345.00p 345.00p 345.00p 0
24/04/2018 340.10p 345.00p 340.10p 345.00p 592
23/04/2018 341.00p 345.00p 340.10p 345.00p 2833
20/04/2018 340.10p 345.00p 345.00p 345.00p 0
19/04/2018 340.10p 345.00p 344.00p 345.00p 0
18/04/2018 340.10p 344.00p 340.10p 344.00p 900
17/04/2018 345.00p 345.00p 344.00p 344.00p 1675
16/04/2018 342.00p 358.00p 343.00p 343.00p 4330
13/04/2018 342.00p 358.00p 341.00p 358.00p 4660
12/04/2018 342.00p 342.00p 341.00p 341.00p 144
11/04/2018 338.00p 339.00p 338.00p 339.00p 15000
10/04/2018 338.00p 340.00p 338.00p 340.00p 202
09/04/2018 338.00p 339.00p 339.00p 339.00p 0
06/04/2018 338.00p 339.00p 338.00p 339.00p 3735
05/04/2018 338.00p 339.00p 338.00p 339.00p 526
04/04/2018 337.30p 339.00p 337.30p 339.00p 600
03/04/2018 340.00p 340.00p 337.26p 340.00p 2772
29/03/2018 342.00p 348.00p 338.00p 339.00p 4847
28/03/2018 344.00p 350.50p 339.00p 341.00p 21967
27/03/2018 342.10p 356.00p 342.10p 356.00p 926
26/03/2018 342.00p 357.00p 342.00p 356.00p 14068
23/03/2018 350.00p 356.00p 344.00p 356.00p 4276
22/03/2018 342.00p 360.00p 342.00p 355.00p 52
21/03/2018 360.00p 360.00p 355.00p 355.00p 2750
20/03/2018 350.00p 355.00p 350.00p 355.00p 3160
19/03/2018 349.00p 357.00p 346.10p 357.00p 3155
16/03/2018 342.00p 349.00p 342.00p 342.00p 1818
15/03/2018 350.00p 355.00p 345.00p 355.00p 3527
14/03/2018 340.00p 352.00p 340.00p 352.00p 6000
13/03/2018 357.00p 352.00p 352.00p 352.00p 0
12/03/2018 357.00p 357.00p 345.00p 352.00p 2580
09/03/2018 339.50p 351.00p 338.00p 351.00p 3720
08/03/2018 338.00p 343.00p 338.00p 343.00p 10990
07/03/2018 339.50p 343.00p 343.00p 343.00p 38000
06/03/2018 339.50p 343.00p 339.50p 343.00p 536
05/03/2018 340.00p 347.00p 339.50p 343.00p 964
02/03/2018 347.00p 347.00p 340.00p 343.00p 2078
01/03/2018 347.00p 347.00p 340.00p 343.00p 538
28/02/2018 340.00p 343.00p 340.00p 343.00p 2442
27/02/2018 340.00p 342.00p 340.00p 342.00p 3500
26/02/2018 340.00p 341.00p 337.00p 338.00p 15297
23/02/2018 344.16p 345.00p 342.18p 345.00p 4221
22/02/2018 360.00p 360.00p 344.16p 350.00p 2170
21/02/2018 337.00p 352.60p 337.00p 352.00p 12722

*Close Price adjusted for both dividends and splits