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
21/01/2022 515.00p 512.50p 512.50p 512.50p 0
20/01/2022 515.00p 512.76p 512.50p 512.50p 1187
19/01/2022 515.00p 515.00p 512.50p 512.50p 219
18/01/2022 515.00p 515.00p 512.50p 512.50p 223
17/01/2022 515.00p 515.00p 510.00p 510.00p 18838
14/01/2022 515.00p 515.00p 512.50p 515.00p 41098
13/01/2022 510.00p 512.50p 510.00p 510.00p 3254
12/01/2022 512.50p 512.50p 512.50p 512.50p 1600
10/01/2022 510.00p 515.00p 512.50p 512.50p 236
07/01/2022 510.00p 512.50p 512.50p 512.50p 19175
06/01/2022 510.00p 512.50p 512.50p 512.50p 2964
05/01/2022 510.00p 512.50p 512.50p 512.50p 0
04/01/2022 510.00p 512.50p 510.00p 512.50p 3539
03/01/2022 510.00p 512.50p 512.50p 512.50p 80
31/12/2021 510.00p 512.50p 512.50p 512.50p 80
30/12/2021 510.00p 512.50p 512.50p 512.50p 0
29/12/2021 510.00p 512.50p 512.50p 512.50p 0
28/12/2021 510.00p 512.50p 512.50p 512.50p 0
27/12/2021 510.00p 512.50p 512.50p 512.50p 0
24/12/2021 510.00p 512.50p 512.50p 512.50p 0
23/12/2021 510.00p 512.50p 512.50p 512.50p 0
22/12/2021 510.00p 512.50p 512.50p 512.50p 0
21/12/2021 510.00p 512.50p 510.00p 512.50p 0
20/12/2021 510.00p 515.00p 510.00p 510.00p 22156
17/12/2021 510.00p 515.00p 510.00p 512.50p 1812
16/12/2021 515.00p 515.00p 510.00p 512.50p 2371
15/12/2021 510.00p 515.00p 510.00p 515.00p 13991
14/12/2021 510.00p 512.50p 510.00p 510.00p 0
13/12/2021 510.00p 512.50p 510.00p 512.50p 150
10/12/2021 510.00p 515.00p 510.00p 510.00p 15479
09/12/2021 515.00p 515.00p 510.00p 510.00p 351159
08/12/2021 515.00p 517.50p 515.00p 517.50p 4766
07/12/2021 520.00p 520.00p 516.10p 517.50p 9331
06/12/2021 515.00p 517.50p 517.50p 517.50p 0
03/12/2021 515.00p 517.50p 517.50p 517.50p 0
02/12/2021 515.00p 519.00p 517.50p 517.50p 55
01/12/2021 515.00p 520.00p 515.00p 517.50p 12221
30/11/2021 515.00p 517.50p 517.50p 517.50p 0
29/11/2021 515.00p 517.50p 516.00p 517.50p 266
26/11/2021 515.00p 517.50p 515.00p 517.50p 12000
25/11/2021 515.00p 515.00p 513.00p 515.00p 2036
24/11/2021 515.00p 515.00p 510.00p 515.00p 13538
23/11/2021 520.00p 515.00p 512.50p 512.50p 0
22/11/2021 520.00p 520.00p 513.10p 515.00p 6549
19/11/2021 510.00p 520.00p 510.00p 520.00p 255843
18/11/2021 515.00p 515.00p 515.00p 515.00p 76277
17/11/2021 515.00p 515.00p 512.50p 512.50p 10048
16/11/2021 515.00p 513.00p 510.00p 512.50p 6700
15/11/2021 515.00p 515.00p 510.10p 515.00p 200803
12/11/2021 515.00p 515.00p 510.10p 515.00p 27770
11/11/2021 515.00p 515.00p 510.10p 515.00p 24011
10/11/2021 510.00p 512.50p 512.50p 512.50p 0
09/11/2021 510.00p 512.50p 512.50p 512.50p 0
08/11/2021 510.00p 512.50p 510.10p 512.50p 500
05/11/2021 510.00p 510.00p 510.00p 510.00p 338
04/11/2021 510.00p 512.50p 510.10p 512.50p 17160
03/11/2021 510.00p 515.00p 510.00p 512.50p 6001
02/11/2021 515.00p 512.50p 510.10p 512.50p 327
01/11/2021 515.00p 515.00p 510.10p 515.00p 908
29/10/2021 515.00p 515.00p 512.50p 512.50p 0
28/10/2021 515.00p 515.00p 510.10p 515.00p 54
27/10/2021 510.00p 512.50p 512.50p 512.50p 0
26/10/2021 510.00p 512.50p 510.10p 512.50p 1746
25/10/2021 510.00p 512.50p 512.50p 512.50p 0
22/10/2021 510.00p 512.50p 512.00p 512.50p 292
21/10/2021 510.00p 512.50p 512.50p 512.50p 0
20/10/2021 510.00p 512.50p 510.00p 512.50p 4715
19/10/2021 510.00p 512.50p 512.50p 512.50p 0
18/10/2021 510.00p 512.50p 510.00p 512.50p 18557
15/10/2021 510.00p 512.50p 510.00p 512.50p 2542
14/10/2021 510.00p 512.50p 512.50p 512.50p 0
13/10/2021 510.00p 512.50p 510.00p 512.50p 182
12/10/2021 510.00p 512.50p 512.50p 512.50p 1595
11/10/2021 510.00p 512.50p 510.00p 512.50p 800
08/10/2021 510.00p 512.50p 510.00p 512.50p 7323
07/10/2021 510.00p 512.50p 510.10p 512.50p 3279
06/10/2021 510.00p 512.50p 510.10p 512.50p 436
05/10/2021 510.00p 512.50p 510.10p 512.50p 301
04/10/2021 510.00p 512.50p 510.00p 512.50p 10842
01/10/2021 515.00p 515.00p 510.10p 512.50p 4536
30/09/2021 510.00p 512.50p 510.00p 512.50p 12345
29/09/2021 510.00p 512.50p 510.10p 512.50p 1101
28/09/2021 510.00p 510.10p 510.00p 510.00p 26685
27/09/2021 515.00p 515.00p 512.50p 512.50p 0
24/09/2021 515.00p 515.00p 510.10p 515.00p 742
23/09/2021 510.00p 512.50p 510.10p 512.50p 5281
22/09/2021 510.00p 513.70p 510.00p 512.50p 4362
21/09/2021 510.00p 512.50p 510.00p 512.50p 12023
20/09/2021 510.00p 512.50p 510.00p 512.50p 11018
17/09/2021 510.00p 512.50p 510.00p 512.50p 6200
16/09/2021 505.00p 510.00p 505.00p 510.00p 108360
15/09/2021 510.00p 512.00p 505.00p 510.00p 1619848
14/09/2021 510.00p 512.50p 507.50p 512.50p 42188
13/09/2021 510.00p 510.00p 507.00p 510.00p 1565
10/09/2021 510.00p 512.50p 507.00p 512.50p 10750
09/09/2021 510.00p 512.50p 510.00p 510.00p 0
08/09/2021 510.00p 512.50p 507.00p 512.50p 42500
07/09/2021 510.00p 510.00p 510.00p 510.00p 0
06/09/2021 510.00p 512.50p 510.00p 510.00p 0
03/09/2021 510.00p 512.50p 510.00p 512.50p 47595
02/09/2021 510.00p 512.50p 510.00p 512.50p 1530
01/09/2021 515.00p 512.50p 512.00p 512.50p 1
31/08/2021 515.00p 515.00p 507.00p 510.00p 121594
30/08/2021 510.00p 510.00p 506.00p 510.00p 3000
27/08/2021 510.00p 510.00p 506.00p 510.00p 3000
26/08/2021 510.00p 510.00p 507.00p 510.00p 1087915
25/08/2021 510.00p 510.00p 505.00p 510.00p 1985449
24/08/2021 510.00p 510.00p 507.00p 510.00p 13578
23/08/2021 510.00p 515.00p 507.00p 507.50p 115674
20/08/2021 510.00p 512.50p 507.00p 512.50p 15625
19/08/2021 515.00p 515.00p 510.00p 512.50p 16506
18/08/2021 510.00p 512.50p 507.00p 512.50p 18713
17/08/2021 515.00p 515.00p 507.00p 510.00p 20012
16/08/2021 505.00p 507.50p 505.00p 507.50p 1596
13/08/2021 510.00p 515.00p 505.00p 507.50p 58807
12/08/2021 510.00p 510.00p 505.00p 507.50p 13547
11/08/2021 505.00p 508.00p 507.50p 507.50p 3750
10/08/2021 505.00p 508.01p 505.00p 505.00p 247115
09/08/2021 505.00p 507.50p 500.00p 507.50p 402506
06/08/2021 510.00p 509.45p 506.25p 507.50p 225788
05/08/2021 510.00p 510.00p 506.10p 510.00p 226141
04/08/2021 510.00p 510.00p 506.10p 510.00p 52092
03/08/2021 510.00p 510.00p 505.00p 510.00p 121753
02/08/2021 510.00p 510.51p 505.00p 505.00p 1379334
30/07/2021 510.00p 512.26p 510.00p 510.00p 3057512
29/07/2021 510.00p 517.00p 510.00p 512.50p 1556068
28/07/2021 352.00p 359.00p 350.50p 359.00p 1187
27/07/2021 352.00p 360.00p 352.00p 359.00p 7472
26/07/2021 352.00p 359.00p 356.20p 359.00p 807
23/07/2021 352.00p 359.00p 350.00p 359.00p 18298
22/07/2021 352.00p 356.30p 350.18p 355.00p 3929
21/07/2021 352.00p 368.00p 356.70p 359.00p 448
20/07/2021 352.00p 360.00p 352.00p 360.00p 668
19/07/2021 352.00p 368.00p 352.00p 352.00p 13691
16/07/2021 352.00p 368.00p 351.00p 351.00p 3788
15/07/2021 352.00p 360.00p 352.00p 360.00p 3933
14/07/2021 352.00p 360.00p 350.00p 353.00p 31085
13/07/2021 352.00p 358.00p 352.00p 356.00p 5707
12/07/2021 344.00p 356.00p 353.20p 356.00p 965
09/07/2021 344.00p 355.00p 351.67p 355.00p 4178
08/07/2021 344.00p 344.00p 342.19p 344.00p 326
07/07/2021 360.00p 360.00p 348.00p 350.00p 5045
06/07/2021 346.00p 360.00p 349.90p 354.00p 13812
05/07/2021 346.00p 346.12p 344.00p 344.00p 4185
02/07/2021 344.00p 350.00p 349.00p 349.00p 6030
01/07/2021 344.00p 350.00p 349.00p 349.00p 33
30/06/2021 344.00p 358.00p 340.00p 340.00p 1261
29/06/2021 342.00p 353.00p 342.00p 353.00p 52784
28/06/2021 342.00p 351.00p 342.00p 351.00p 1
25/06/2021 350.00p 360.00p 342.00p 351.00p 1079245
24/06/2021 340.00p 348.00p 340.00p 348.00p 2055
23/06/2021 340.00p 348.00p 339.93p 348.00p 9732
22/06/2021 340.00p 350.00p 348.00p 348.00p 985
21/06/2021 340.00p 348.00p 340.16p 348.00p 4498
18/06/2021 340.00p 349.92p 340.00p 340.00p 6126
17/06/2021 344.00p 350.00p 340.16p 348.00p 1626
16/06/2021 344.00p 356.00p 340.00p 350.00p 19687
15/06/2021 348.00p 354.96p 348.00p 354.00p 11679
14/06/2021 348.00p 355.66p 346.00p 346.00p 30887
11/06/2021 358.00p 355.94p 346.00p 353.00p 11413
10/06/2021 358.00p 360.00p 345.00p 353.00p 357475
09/06/2021 358.00p 365.00p 342.00p 342.00p 11459
08/06/2021 358.00p 366.40p 358.00p 364.00p 25007
07/06/2021 358.00p 365.20p 358.00p 358.00p 39981
04/06/2021 360.00p 370.00p 356.00p 358.00p 180444
03/06/2021 352.00p 360.70p 348.30p 351.00p 18510
02/06/2021 352.00p 360.00p 344.00p 360.00p 35257
01/06/2021 370.00p 370.00p 350.00p 350.00p 21089
31/05/2021 350.00p 368.00p 350.00p 360.00p 57415
28/05/2021 350.00p 367.00p 350.00p 360.00p 52040
27/05/2021 360.00p 367.00p 355.00p 360.00p 111762
26/05/2021 360.00p 369.00p 356.30p 360.00p 1830
25/05/2021 360.00p 370.00p 355.00p 370.00p 360
24/05/2021 350.00p 360.00p 360.00p 360.00p 0
21/05/2021 350.00p 369.00p 356.30p 360.00p 22772
20/05/2021 350.00p 369.00p 350.00p 360.00p 6921
19/05/2021 360.00p 365.80p 354.00p 362.00p 92711
18/05/2021 360.00p 368.00p 344.00p 368.00p 20411
17/05/2021 350.00p 364.77p 349.20p 352.00p 3959
14/05/2021 350.00p 360.00p 350.72p 352.00p 4541
13/05/2021 350.00p 350.00p 349.28p 352.00p 600
12/05/2021 350.00p 360.00p 347.96p 350.00p 5702
11/05/2021 350.00p 355.88p 337.94p 344.00p 23222
10/05/2021 340.00p 350.00p 332.00p 332.00p 17491
07/05/2021 340.00p 350.00p 328.00p 345.00p 16648
06/05/2021 320.00p 335.00p 320.00p 335.00p 5897
05/05/2021 314.00p 316.76p 314.00p 314.00p 783
04/05/2021 314.00p 320.00p 313.80p 314.00p 9690
03/05/2021 314.00p 315.00p 314.00p 315.00p 0
30/04/2021 314.00p 315.00p 314.00p 315.00p 0
29/04/2021 314.00p 314.00p 314.00p 314.00p 51
28/04/2021 320.00p 320.00p 315.00p 315.00p 18
27/04/2021 320.00p 320.00p 314.00p 315.00p 592
26/04/2021 320.00p 321.03p 313.80p 315.00p 21064
23/04/2021 320.00p 320.00p 313.80p 315.00p 1279
22/04/2021 320.00p 320.00p 320.00p 320.00p 61
21/04/2021 310.00p 315.00p 315.00p 315.00p 0
20/04/2021 310.00p 320.00p 310.00p 315.00p 5349
19/04/2021 312.00p 320.00p 312.00p 316.00p 2899
16/04/2021 312.00p 316.00p 316.00p 316.00p 0

*Close Price adjusted for both dividends and splits