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
20/02/2018 332.00p 337.20p 326.00p 334.00p 6736
19/02/2018 332.00p 344.80p 332.00p 339.00p 779
16/02/2018 346.00p 357.40p 336.00p 340.00p 6161
15/02/2018 358.00p 355.00p 355.00p 355.00p 0
14/02/2018 358.00p 358.00p 355.00p 355.00p 300
13/02/2018 360.00p 360.00p 352.00p 356.00p 4624
12/02/2018 354.00p 370.00p 350.00p 370.00p 2060
09/02/2018 352.00p 368.00p 348.00p 360.00p 13835
08/02/2018 360.00p 370.00p 360.00p 370.00p 841
07/02/2018 370.00p 378.00p 366.00p 366.00p 5094
06/02/2018 352.00p 370.00p 343.00p 360.00p 31408
05/02/2018 376.00p 379.00p 364.60p 372.00p 9847
02/02/2018 380.00p 383.00p 379.00p 383.00p 14412
01/02/2018 380.00p 383.00p 380.00p 383.00p 1800
31/01/2018 390.00p 393.00p 380.00p 383.00p 7657
30/01/2018 395.00p 397.00p 392.24p 397.00p 9952
29/01/2018 393.20p 400.00p 393.20p 400.00p 2649
26/01/2018 405.00p 405.00p 400.00p 400.00p 123
25/01/2018 406.80p 406.80p 400.00p 400.00p 1
24/01/2018 401.60p 401.60p 394.56p 400.00p 1916
23/01/2018 386.00p 410.00p 380.10p 406.00p 20277
22/01/2018 382.00p 387.30p 382.00p 386.00p 8162
19/01/2018 381.84p 381.84p 377.00p 377.00p 9338
18/01/2018 377.81p 378.00p 377.81p 378.00p 3401
17/01/2018 380.00p 380.00p 377.76p 379.00p 2871
16/01/2018 380.10p 381.00p 380.10p 381.00p 3000
15/01/2018 380.00p 386.00p 380.00p 386.00p 772
12/01/2018 384.00p 386.00p 384.00p 386.00p 4310
11/01/2018 385.30p 385.30p 377.00p 378.00p 3724
10/01/2018 380.00p 381.00p 380.00p 381.00p 0
09/01/2018 380.00p 386.00p 385.00p 385.00p 0
08/01/2018 380.00p 395.00p 380.00p 386.00p 6307
05/01/2018 380.00p 385.00p 380.00p 385.00p 4652
04/01/2018 380.00p 400.00p 380.00p 385.00p 6000
03/01/2018 380.00p 385.12p 385.00p 385.00p 0
02/01/2018 380.00p 385.12p 380.00p 385.12p 8759
29/12/2017 388.00p 383.63p 383.50p 383.63p 0
28/12/2017 388.00p 388.00p 378.81p 383.50p 2034
27/12/2017 372.15p 375.13p 372.15p 375.13p 2372
22/12/2017 388.00p 388.00p 375.13p 375.13p 12
21/12/2017 375.00p 375.25p 375.13p 375.13p 2980
20/12/2017 375.00p 375.25p 375.00p 375.25p 59
19/12/2017 375.00p 375.25p 375.00p 375.25p 11272
18/12/2017 375.00p 375.13p 375.00p 375.13p 1002
15/12/2017 390.00p 390.00p 388.00p 390.00p 518
14/12/2017 389.75p 390.00p 375.13p 375.13p 1753
13/12/2017 385.00p 385.00p 375.13p 375.13p 2886
12/12/2017 377.00p 377.00p 372.62p 372.62p 2000
11/12/2017 377.00p 377.00p 372.62p 372.62p 500
08/12/2017 383.80p 375.13p 375.13p 375.13p 18337
07/12/2017 383.80p 383.80p 375.13p 375.13p 1293
06/12/2017 375.00p 382.50p 375.00p 382.50p 340
05/12/2017 375.00p 375.13p 375.13p 375.13p 3500
04/12/2017 375.00p 375.13p 375.00p 375.13p 2036
01/12/2017 375.00p 375.13p 375.13p 375.13p 0
30/11/2017 375.00p 375.13p 375.00p 375.13p 259
29/11/2017 380.00p 380.00p 377.50p 377.50p 1060
28/11/2017 375.00p 383.50p 375.00p 383.50p 5067
27/11/2017 375.00p 380.00p 375.00p 379.50p 3500
24/11/2017 363.90p 372.90p 358.34p 370.00p 5633
23/11/2017 356.35p 363.97p 356.35p 357.63p 2695
22/11/2017 350.00p 365.00p 349.50p 360.12p 10020
21/11/2017 385.00p 385.00p 384.00p 384.00p 82
20/11/2017 385.00p 385.00p 379.76p 383.87p 1819
17/11/2017 380.00p 384.00p 377.35p 384.00p 5512
16/11/2017 385.00p 385.00p 380.75p 382.50p 2821
15/11/2017 390.00p 389.30p 382.35p 385.00p 5035
14/11/2017 390.00p 390.00p 382.35p 385.50p 10592
13/11/2017 390.00p 385.50p 382.89p 385.50p 612
10/11/2017 390.00p 388.00p 385.50p 385.50p 67350
09/11/2017 390.00p 387.75p 385.50p 385.50p 1253
08/11/2017 390.00p 393.14p 385.50p 385.50p 4131
07/11/2017 396.00p 397.00p 393.09p 397.00p 4819
06/11/2017 396.00p 401.63p 399.50p 399.50p 92
03/11/2017 396.00p 400.00p 385.00p 397.00p 3500
02/11/2017 400.00p 400.50p 397.65p 400.50p 3586
01/11/2017 401.00p 402.00p 397.65p 400.50p 10506
31/10/2017 401.00p 400.50p 400.50p 400.50p 0
30/10/2017 401.00p 402.54p 397.61p 400.50p 2411
27/10/2017 401.00p 402.48p 400.50p 400.50p 639
26/10/2017 401.00p 402.00p 400.50p 400.50p 12087
25/10/2017 397.00p 403.96p 397.40p 403.00p 4846
24/10/2017 397.00p 403.75p 402.50p 402.50p 2234
23/10/2017 397.00p 402.81p 397.00p 400.50p 12256
20/10/2017 402.00p 406.75p 397.00p 400.50p 4540
19/10/2017 410.00p 410.00p 406.00p 407.50p 7101
18/10/2017 406.75p 410.00p 406.75p 407.50p 2745
17/10/2017 406.00p 406.58p 406.00p 406.00p 21269
16/10/2017 399.00p 406.00p 403.06p 406.00p 7857
13/10/2017 399.00p 407.00p 399.00p 407.00p 11132
12/10/2017 390.00p 392.00p 392.00p 392.00p 0
11/10/2017 390.00p 392.00p 392.00p 392.00p 2740
10/10/2017 390.00p 392.00p 392.00p 392.00p 1379
09/10/2017 390.00p 392.00p 391.88p 392.00p 0
06/10/2017 390.00p 391.88p 390.00p 391.88p 739
05/10/2017 395.00p 395.00p 395.00p 395.00p 1000
04/10/2017 388.00p 392.00p 390.00p 390.00p 2298
03/10/2017 388.00p 392.00p 390.00p 392.00p 9260
02/10/2017 388.00p 390.00p 390.00p 390.00p 800
29/09/2017 388.00p 390.00p 388.00p 390.00p 1000
28/09/2017 395.00p 395.00p 387.50p 387.50p 4500
27/09/2017 412.00p 408.00p 402.00p 402.00p 7182
26/09/2017 412.00p 408.00p 408.00p 408.00p 2081
25/09/2017 412.00p 408.00p 408.00p 408.00p 220
22/09/2017 412.00p 408.00p 408.00p 408.00p 4578
21/09/2017 412.00p 412.00p 405.00p 408.00p 2000
20/09/2017 415.00p 419.88p 413.50p 413.50p 739
19/09/2017 415.00p 420.00p 419.88p 419.88p 71
18/09/2017 415.00p 420.00p 415.00p 420.00p 999
15/09/2017 415.00p 415.00p 415.00p 415.00p 4
14/09/2017 415.00p 420.00p 420.00p 420.00p 6250
13/09/2017 415.00p 422.50p 420.00p 420.00p 9096
12/09/2017 415.00p 427.50p 422.50p 422.50p 398
11/09/2017 415.00p 427.50p 425.00p 427.50p 1250
08/09/2017 415.00p 425.00p 415.00p 425.00p 4500
07/09/2017 420.50p 420.00p 420.00p 420.00p 74
06/09/2017 420.50p 420.50p 417.00p 420.00p 6067
05/09/2017 433.00p 433.00p 428.50p 428.50p 3000
04/09/2017 420.25p 433.50p 433.50p 433.50p 1000
01/09/2017 420.25p 434.00p 433.50p 433.50p 1114
31/08/2017 420.25p 434.00p 434.00p 434.00p 3669
30/08/2017 420.25p 434.00p 427.62p 434.00p 6935
29/08/2017 420.25p 428.63p 427.62p 427.62p 118
25/08/2017 420.25p 428.63p 427.50p 428.63p 5720
24/08/2017 420.25p 427.50p 420.25p 427.50p 595
23/08/2017 430.00p 433.00p 428.50p 428.50p 1600
22/08/2017 420.00p 429.50p 420.00p 429.50p 17240
21/08/2017 410.00p 415.00p 410.00p 412.50p 3792
18/08/2017 410.00p 398.00p 395.00p 395.00p 11082
17/08/2017 410.00p 410.00p 398.00p 398.00p 1
16/08/2017 410.00p 400.50p 400.50p 400.50p 2346
15/08/2017 410.00p 400.50p 400.50p 400.50p 2490
14/08/2017 410.00p 410.00p 400.50p 400.50p 407
11/08/2017 400.00p 402.50p 400.50p 400.50p 6889
10/08/2017 400.00p 402.62p 402.50p 402.50p 8250
09/08/2017 400.00p 402.62p 398.13p 402.62p 5370
08/08/2017 400.00p 400.50p 398.13p 398.13p 4377
07/08/2017 400.00p 405.00p 400.00p 400.50p 1173
04/08/2017 390.25p 395.13p 390.25p 395.13p 2
03/08/2017 400.00p 395.75p 395.13p 395.75p 16569
02/08/2017 400.00p 395.13p 393.50p 395.13p 8600
01/08/2017 400.00p 400.00p 393.50p 393.50p 5000
31/07/2017 375.00p 387.50p 382.50p 387.50p 10703
28/07/2017 375.00p 382.50p 382.50p 382.50p 24595
27/07/2017 375.00p 382.50p 377.75p 382.50p 460
26/07/2017 375.00p 377.75p 375.00p 377.75p 4460
25/07/2017 375.00p 375.00p 375.00p 375.00p 107
24/07/2017 386.00p 381.50p 375.00p 375.00p 1205
21/07/2017 386.00p 388.00p 381.50p 381.50p 5900
20/07/2017 385.00p 378.00p 378.00p 378.00p 3400
19/07/2017 385.00p 378.00p 378.00p 378.00p 0
18/07/2017 385.00p 385.00p 378.00p 378.00p 12000
17/07/2017 380.00p 377.50p 377.50p 377.50p 3207
14/07/2017 380.00p 377.50p 377.50p 377.50p 4396
13/07/2017 380.00p 377.50p 377.50p 377.50p 4388
12/07/2017 380.00p 377.50p 375.00p 377.50p 3846
11/07/2017 380.00p 380.50p 375.00p 375.00p 3158
10/07/2017 380.00p 380.50p 380.00p 380.50p 1000
07/07/2017 365.00p 372.50p 365.00p 372.50p 1
06/07/2017 365.00p 371.00p 365.00p 371.00p 1
05/07/2017 371.00p 371.00p 371.00p 371.00p 1
04/07/2017 370.00p 377.50p 370.00p 377.50p 2001
03/07/2017 361.00p 365.00p 361.00p 365.00p 5001
30/06/2017 360.00p 360.00p 360.00p 360.00p 1
29/06/2017 360.00p 360.00p 360.00p 360.00p 1
28/06/2017 360.00p 365.00p 360.00p 365.00p 1
27/06/2017 369.00p 369.00p 361.00p 365.12p 2
26/06/2017 362.00p 365.00p 360.00p 362.50p 1645
23/06/2017 355.25p 360.00p 355.25p 360.00p 2
22/06/2017 360.00p 360.00p 360.00p 360.00p 1712
21/06/2017 365.00p 362.50p 360.00p 362.50p 0
20/06/2017 365.00p 365.00p 360.00p 360.00p 1795
19/06/2017 360.00p 362.63p 362.63p 362.63p 0
16/06/2017 360.00p 366.25p 360.00p 362.63p 4174
15/06/2017 362.00p 363.75p 360.00p 363.75p 4941
14/06/2017 356.00p 362.50p 356.00p 362.50p 273699
13/06/2017 343.95p 343.95p 342.50p 342.50p 371
12/06/2017 342.53p 345.00p 342.53p 345.00p 2000
09/06/2017 345.00p 345.00p 337.00p 342.62p 10127
08/06/2017 353.85p 352.50p 352.50p 352.50p 0
07/06/2017 353.85p 353.85p 352.50p 352.50p 277
06/06/2017 345.25p 352.50p 345.25p 352.50p 800
05/06/2017 353.00p 353.00p 346.73p 352.50p 737
02/06/2017 355.00p 360.00p 352.75p 352.75p 10502
01/06/2017 356.17p 357.40p 354.00p 355.12p 10762
31/05/2017 350.00p 356.36p 350.00p 350.00p 4073
30/05/2017 348.75p 352.50p 348.75p 352.50p 1472
26/05/2017 342.00p 349.00p 342.00p 342.13p 12000
25/05/2017 347.85p 348.62p 347.85p 348.62p 3087
24/05/2017 351.00p 351.00p 348.62p 348.62p 500
23/05/2017 342.00p 348.50p 348.50p 348.50p 0
22/05/2017 342.00p 350.00p 342.00p 348.50p 3131
19/05/2017 342.25p 352.00p 342.25p 348.50p 6819
18/05/2017 342.25p 352.97p 342.00p 342.00p 2498
17/05/2017 345.00p 350.00p 342.25p 342.25p 8049
16/05/2017 335.25p 344.00p 335.25p 335.25p 3779
15/05/2017 335.25p 339.15p 335.00p 335.00p 169
12/05/2017 335.25p 344.00p 335.25p 335.25p 9652
11/05/2017 337.00p 342.40p 334.00p 335.00p 10449
10/05/2017 325.25p 337.00p 325.00p 325.00p 8348

*Close Price adjusted for both dividends and splits