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
07/10/2015 366.00p 364.50p 364.50p 364.50p 0
06/10/2015 366.00p 366.00p 364.50p 364.50p 3102
05/10/2015 365.50p 366.25p 364.50p 364.50p 0
02/10/2015 365.50p 366.50p 365.50p 366.25p 31250
01/10/2015 365.00p 365.00p 365.00p 365.00p 1183
30/09/2015 364.00p 364.37p 362.25p 363.37p 3138
29/09/2015 365.25p 367.00p 364.37p 364.37p 14631
28/09/2015 368.99p 370.00p 368.59p 369.00p 13833
25/09/2015 367.66p 372.62p 367.66p 372.50p 456
24/09/2015 371.00p 372.62p 370.74p 372.62p 41450
23/09/2015 368.00p 375.00p 365.74p 375.00p 6484
22/09/2015 368.41p 370.00p 368.41p 369.00p 1710
21/09/2015 370.00p 370.00p 369.00p 370.00p 5058
18/09/2015 370.00p 371.88p 369.00p 371.88p 93131
17/09/2015 368.97p 371.50p 368.97p 371.50p 9567
16/09/2015 368.97p 371.50p 371.50p 371.50p 0
15/09/2015 368.97p 371.50p 368.97p 371.50p 4674
14/09/2015 368.97p 372.00p 368.97p 371.50p 187
11/09/2015 372.41p 372.45p 370.00p 372.00p 27666
10/09/2015 370.00p 371.50p 368.97p 371.37p 18789
09/09/2015 372.00p 373.00p 370.77p 372.62p 5932
08/09/2015 369.99p 371.75p 369.97p 371.75p 5317
07/09/2015 370.25p 372.50p 367.00p 372.50p 109606
04/09/2015 370.74p 372.50p 370.74p 371.00p 20646
03/09/2015 370.74p 372.50p 370.70p 372.50p 16969
02/09/2015 371.00p 372.50p 370.00p 372.50p 19494
01/09/2015 370.25p 373.67p 368.00p 370.00p 83709
28/08/2015 380.00p 380.00p 375.00p 375.00p 248
27/08/2015 379.75p 380.00p 373.76p 375.13p 264
26/08/2015 372.78p 378.58p 371.29p 375.00p 4785
25/08/2015 371.32p 379.53p 371.29p 375.00p 17328
24/08/2015 378.00p 378.00p 371.32p 375.00p 21211
21/08/2015 379.55p 381.50p 379.55p 381.50p 8878
20/08/2015 384.75p 384.75p 378.90p 381.50p 2663
19/08/2015 384.75p 385.00p 379.50p 382.63p 30967
18/08/2015 380.00p 381.50p 380.00p 381.50p 1400
17/08/2015 374.55p 377.62p 374.55p 376.50p 510
14/08/2015 379.00p 379.00p 374.60p 377.62p 7222
13/08/2015 377.00p 380.00p 374.60p 376.50p 1530
12/08/2015 380.00p 380.00p 375.43p 380.00p 4701
11/08/2015 380.00p 380.00p 374.60p 376.50p 2380
10/08/2015 374.60p 376.50p 374.60p 376.50p 2300
07/08/2015 374.99p 376.50p 374.99p 376.50p 750
06/08/2015 374.60p 376.50p 374.60p 376.50p 539
05/08/2015 376.50p 376.50p 376.00p 376.50p 7170
04/08/2015 375.00p 376.00p 374.00p 376.00p 4084
03/08/2015 374.75p 380.00p 373.13p 376.50p 19833
31/07/2015 375.00p 375.00p 371.00p 371.00p 5692
30/07/2015 370.00p 372.75p 370.00p 371.50p 4179
29/07/2015 373.00p 373.00p 371.50p 371.50p 1
28/07/2015 370.00p 373.00p 370.00p 371.50p 17850
27/07/2015 372.75p 372.75p 371.05p 371.37p 916
24/07/2015 373.00p 373.00p 371.05p 371.50p 5258
23/07/2015 373.00p 373.00p 371.50p 371.50p 20
22/07/2015 373.00p 373.00p 370.00p 373.00p 2922
21/07/2015 373.00p 373.00p 370.00p 370.00p 4323
20/07/2015 375.00p 375.00p 371.91p 375.00p 214244
17/07/2015 371.91p 372.62p 371.91p 372.50p 360
16/07/2015 373.00p 373.00p 372.62p 372.62p 485092
15/07/2015 380.00p 380.00p 373.16p 373.50p 3003
14/07/2015 370.25p 373.13p 370.00p 373.00p 7067
13/07/2015 373.50p 375.00p 373.50p 375.00p 5000
10/07/2015 370.90p 375.00p 370.00p 375.00p 255876
09/07/2015 370.90p 373.00p 370.90p 371.50p 836
08/07/2015 370.00p 373.00p 370.00p 373.00p 8428
07/07/2015 373.00p 375.00p 371.50p 375.00p 3512
06/07/2015 372.75p 372.75p 370.74p 372.75p 4214
03/07/2015 379.75p 380.00p 375.00p 380.00p 283340
02/07/2015 374.00p 380.00p 370.25p 380.00p 12899
01/07/2015 384.00p 384.00p 377.16p 380.00p 2713
30/06/2015 383.75p 384.00p 376.92p 384.00p 799
29/06/2015 380.25p 384.00p 375.00p 384.00p 41409
26/06/2015 384.75p 385.00p 381.25p 385.00p 9723
25/06/2015 384.75p 385.00p 382.65p 385.00p 18266
24/06/2015 384.75p 385.00p 382.65p 385.00p 5704
23/06/2015 381.25p 384.15p 381.25p 381.50p 8574
22/06/2015 384.75p 384.00p 383.50p 383.50p 0
19/06/2015 384.75p 385.00p 381.25p 384.00p 9186
18/06/2015 386.00p 387.49p 381.00p 381.00p 30761
17/06/2015 391.44p 393.44p 391.44p 392.00p 7300
16/06/2015 390.26p 392.00p 392.00p 392.00p 0
15/06/2015 390.26p 395.29p 390.26p 392.00p 1819
12/06/2015 393.00p 395.00p 391.75p 392.00p 8384
11/06/2015 391.40p 391.75p 390.50p 391.75p 2305
10/06/2015 390.00p 390.50p 389.92p 390.50p 1508
09/06/2015 390.59p 391.50p 390.50p 390.50p 0
08/06/2015 390.59p 391.50p 390.59p 391.50p 1128
05/06/2015 389.98p 390.63p 389.98p 390.63p 3947
04/06/2015 392.08p 392.08p 390.50p 390.50p 371
03/06/2015 388.00p 390.50p 388.00p 390.50p 98
02/06/2015 388.25p 388.25p 388.00p 388.00p 200
01/06/2015 390.59p 390.59p 389.50p 390.25p 21
29/05/2015 388.00p 390.59p 388.00p 389.50p 11129
28/05/2015 388.00p 388.09p 387.75p 387.75p 1133
27/05/2015 388.00p 388.75p 388.00p 388.50p 4301
26/05/2015 388.50p 388.50p 388.18p 388.25p 1179
22/05/2015 389.00p 390.00p 389.00p 389.12p 6314
21/05/2015 390.53p 390.88p 390.28p 390.88p 6135
20/05/2015 392.75p 394.00p 391.35p 394.00p 2434
19/05/2015 391.80p 391.80p 388.50p 391.25p 207
18/05/2015 389.25p 391.85p 388.50p 388.50p 1454
15/05/2015 389.25p 390.25p 389.25p 390.25p 160
14/05/2015 392.75p 393.92p 391.50p 391.50p 7100
13/05/2015 391.00p 391.00p 390.37p 390.37p 3593
12/05/2015 391.95p 392.13p 390.75p 390.75p 5840
11/05/2015 393.00p 393.00p 392.13p 392.13p 3889
08/05/2015 390.00p 393.00p 390.00p 391.50p 14570
07/05/2015 392.00p 392.00p 389.88p 390.50p 7554
06/05/2015 389.00p 395.50p 388.00p 395.50p 19093
05/05/2015 390.53p 391.25p 390.06p 390.75p 7741
01/05/2015 390.61p 391.25p 390.61p 391.25p 570
30/04/2015 394.75p 394.75p 390.55p 393.50p 2923
29/04/2015 392.25p 392.50p 391.25p 391.25p 12202
28/04/2015 390.25p 391.25p 390.00p 391.25p 4384
27/04/2015 395.00p 395.00p 390.00p 391.00p 63819
24/04/2015 390.00p 390.00p 390.00p 390.00p 3135
23/04/2015 390.00p 390.00p 389.68p 390.00p 4669
22/04/2015 388.25p 391.69p 388.00p 389.00p 28099
21/04/2015 392.25p 392.25p 386.20p 388.00p 7801
20/04/2015 377.00p 395.00p 377.00p 391.50p 15614
17/04/2015 380.00p 380.00p 377.00p 377.50p 11103
16/04/2015 379.75p 380.00p 377.50p 380.00p 52613
15/04/2015 369.00p 377.00p 365.48p 376.00p 44649
14/04/2015 369.00p 370.74p 369.00p 370.50p 103
13/04/2015 369.00p 370.50p 369.00p 370.50p 25422
10/04/2015 373.50p 373.50p 370.50p 370.50p 33676
09/04/2015 372.34p 372.34p 372.00p 372.00p 422
08/04/2015 372.00p 372.00p 371.75p 372.00p 0
07/04/2015 372.00p 372.34p 371.00p 371.75p 7770
02/04/2015 373.33p 373.33p 372.00p 372.00p 206
01/04/2015 373.83p 373.83p 372.38p 372.75p 837
31/03/2015 373.57p 373.57p 372.38p 372.38p 3027
30/03/2015 373.57p 375.71p 370.25p 372.75p 12394
27/03/2015 373.57p 373.57p 370.00p 373.50p 54649
26/03/2015 370.00p 374.50p 370.00p 374.50p 5000
25/03/2015 374.00p 375.91p 369.00p 369.00p 13993
24/03/2015 376.25p 376.25p 376.00p 376.00p 3258
23/03/2015 379.00p 379.00p 376.00p 376.00p 7204
20/03/2015 376.63p 376.63p 376.50p 376.50p 1000
19/03/2015 374.00p 378.58p 374.00p 376.62p 21785
18/03/2015 373.00p 373.50p 369.13p 373.50p 13471
17/03/2015 370.00p 370.00p 369.00p 369.00p 5903
16/03/2015 364.25p 369.41p 362.50p 365.00p 9443
13/03/2015 353.00p 364.00p 352.84p 363.50p 38480
12/03/2015 348.50p 352.53p 347.50p 349.25p 12556
11/03/2015 352.00p 355.88p 349.00p 349.00p 5108
10/03/2015 339.75p 365.00p 336.33p 352.00p 70629
09/03/2015 335.00p 336.33p 335.00p 335.00p 60469
06/03/2015 332.00p 335.00p 332.00p 335.00p 1300
05/03/2015 333.50p 336.00p 331.50p 335.00p 8463
04/03/2015 333.00p 335.00p 330.00p 335.00p 3000
03/03/2015 330.25p 333.50p 330.00p 330.00p 7644
02/03/2015 333.26p 339.36p 332.00p 336.50p 30025
27/02/2015 337.50p 337.50p 335.00p 335.00p 880
26/02/2015 340.00p 340.00p 335.00p 335.00p 16828
25/02/2015 331.71p 336.49p 331.71p 335.00p 8556
24/02/2015 339.28p 339.28p 337.50p 337.50p 9570
23/02/2015 337.25p 338.20p 337.00p 337.50p 2523
20/02/2015 338.00p 338.00p 335.00p 335.00p 2473
19/02/2015 337.00p 337.50p 335.49p 337.50p 2780
18/02/2015 335.00p 336.50p 331.00p 336.50p 11525
17/02/2015 335.00p 336.00p 332.00p 335.00p 7103
16/02/2015 335.00p 337.50p 335.00p 337.50p 5949
13/02/2015 338.50p 338.50p 336.19p 337.50p 13815
12/02/2015 343.50p 345.00p 335.72p 340.00p 5298
11/02/2015 340.00p 340.75p 335.49p 340.75p 62546
10/02/2015 334.50p 337.25p 334.50p 337.25p 11881
09/02/2015 330.47p 332.72p 330.43p 332.50p 4114
06/02/2015 330.00p 333.00p 330.00p 332.50p 1769
05/02/2015 333.25p 336.00p 333.00p 333.00p 20298
04/02/2015 332.00p 336.08p 331.87p 331.87p 23596
03/02/2015 332.00p 335.00p 332.00p 335.00p 3447
02/02/2015 330.98p 335.00p 330.98p 335.00p 2942
30/01/2015 330.00p 332.00p 329.75p 332.00p 0
29/01/2015 330.00p 330.00p 321.20p 329.75p 14758
28/01/2015 324.52p 326.33p 324.52p 325.00p 1286
27/01/2015 324.52p 325.00p 324.52p 325.00p 950
26/01/2015 333.75p 333.75p 320.25p 330.00p 25233
23/01/2015 320.25p 332.00p 320.00p 325.00p 48433
22/01/2015 332.13p 332.13p 320.00p 327.00p 839
21/01/2015 330.00p 332.70p 320.00p 320.00p 19084
20/01/2015 326.25p 334.50p 323.00p 323.00p 3223
19/01/2015 333.72p 333.72p 325.00p 330.38p 1524
16/01/2015 327.00p 330.49p 325.00p 325.00p 17436
15/01/2015 331.00p 331.50p 329.50p 329.50p 9190
14/01/2015 332.25p 339.00p 327.00p 331.00p 45435
13/01/2015 333.25p 336.50p 333.25p 336.50p 5736
12/01/2015 334.50p 336.00p 330.93p 335.00p 6209
09/01/2015 335.00p 335.00p 330.03p 332.00p 14356
08/01/2015 328.25p 328.50p 328.25p 328.50p 1000
07/01/2015 330.00p 330.00p 327.00p 329.50p 18864
06/01/2015 327.00p 329.50p 323.00p 325.00p 2078
05/01/2015 329.00p 329.50p 325.00p 329.50p 4500
02/01/2015 326.50p 326.50p 325.00p 325.00p 1033
31/12/2014 326.75p 325.38p 325.00p 325.38p 0
30/12/2014 326.75p 326.75p 325.00p 325.00p 4542
29/12/2014 326.85p 326.85p 325.00p 325.00p 5607
24/12/2014 323.00p 325.75p 323.00p 325.75p 9500
23/12/2014 324.00p 325.00p 325.00p 325.00p 0
22/12/2014 324.00p 325.00p 324.00p 325.00p 3500

*Close Price adjusted for both dividends and splits