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
09/05/2017 325.25p 329.64p 325.00p 325.00p 555
08/05/2017 325.25p 325.25p 325.00p 325.00p 3
05/05/2017 325.25p 334.03p 325.00p 325.00p 1188
04/05/2017 330.00p 333.00p 325.00p 325.00p 7146
03/05/2017 330.00p 332.00p 327.00p 330.00p 3833
02/05/2017 317.00p 325.00p 317.00p 317.00p 1539
28/04/2017 315.00p 327.00p 315.00p 315.00p 694
27/04/2017 315.00p 327.78p 315.00p 315.00p 7501
26/04/2017 321.00p 329.00p 321.00p 321.00p 7501
25/04/2017 319.75p 322.00p 316.50p 319.25p 21527
24/04/2017 310.00p 323.13p 310.00p 310.00p 12945
21/04/2017 317.75p 320.00p 308.00p 308.00p 35122
20/04/2017 308.00p 308.00p 308.00p 308.00p 1
19/04/2017 312.00p 320.21p 312.00p 312.00p 26762
18/04/2017 324.25p 324.25p 312.00p 312.00p 1584
13/04/2017 315.00p 322.24p 315.00p 315.00p 8258
12/04/2017 316.75p 320.25p 315.00p 315.00p 1492
11/04/2017 325.75p 325.75p 315.00p 315.00p 5978
10/04/2017 315.00p 320.00p 315.00p 315.00p 16646
07/04/2017 316.50p 319.90p 315.25p 316.00p 10227
06/04/2017 315.00p 319.45p 315.00p 315.00p 1345
05/04/2017 314.00p 315.40p 314.00p 314.00p 4550
04/04/2017 310.00p 315.00p 308.10p 310.00p 12601
03/04/2017 309.50p 311.00p 306.00p 306.00p 16650
31/03/2017 306.50p 310.00p 306.50p 310.00p 14266
30/03/2017 306.00p 307.75p 306.00p 306.00p 8052
29/03/2017 306.00p 308.31p 306.00p 306.00p 6285
28/03/2017 305.00p 306.44p 305.00p 305.00p 1406
27/03/2017 305.00p 311.50p 305.00p 305.00p 13156
24/03/2017 305.00p 311.30p 305.00p 305.00p 14157
23/03/2017 305.25p 305.25p 305.00p 305.00p 7
22/03/2017 305.50p 310.12p 305.00p 305.00p 5508
21/03/2017 305.00p 311.98p 305.00p 305.00p 5731
20/03/2017 305.00p 312.00p 305.00p 305.00p 9344
17/03/2017 313.75p 314.25p 308.00p 314.00p 12222
16/03/2017 305.00p 311.16p 305.00p 305.00p 3003
15/03/2017 305.00p 313.29p 305.00p 305.00p 5297
14/03/2017 306.00p 311.00p 306.00p 306.25p 13788
13/03/2017 305.25p 312.05p 305.00p 305.00p 1939
10/03/2017 307.00p 312.05p 307.00p 307.00p 5959
09/03/2017 314.00p 316.53p 307.00p 307.00p 9138
08/03/2017 314.00p 316.10p 314.00p 314.00p 255
07/03/2017 315.00p 316.10p 314.00p 314.00p 2328
06/03/2017 315.00p 316.44p 315.00p 315.00p 503
03/03/2017 315.00p 315.00p 315.00p 315.00p 4
02/03/2017 314.00p 314.00p 314.00p 314.00p 3
01/03/2017 314.00p 316.50p 314.00p 314.00p 2028
28/02/2017 316.00p 316.00p 316.00p 316.00p 1084
27/02/2017 316.00p 316.00p 316.00p 316.00p 74
24/02/2017 315.00p 318.31p 315.00p 315.00p 933
23/02/2017 315.00p 318.13p 315.00p 315.00p 483
22/02/2017 320.75p 323.38p 315.00p 315.00p 17731
21/02/2017 320.00p 324.81p 320.00p 320.00p 17723
20/02/2017 315.00p 317.80p 315.00p 315.00p 711
17/02/2017 315.25p 325.00p 315.25p 315.25p 3571
16/02/2017 320.00p 326.76p 320.00p 320.00p 1731
15/02/2017 327.00p 327.52p 323.25p 323.25p 27087
14/02/2017 320.25p 325.00p 320.20p 320.25p 5988
13/02/2017 321.25p 326.28p 318.25p 318.25p 27486
10/02/2017 318.00p 326.00p 315.25p 315.25p 28889
09/02/2017 311.75p 318.00p 311.00p 314.25p 4685
08/02/2017 310.00p 314.20p 308.52p 310.00p 6301
07/02/2017 310.00p 313.45p 303.00p 306.00p 18763
06/02/2017 296.66p 300.00p 296.66p 298.00p 5228
03/02/2017 292.75p 298.00p 292.75p 298.00p 46
02/02/2017 292.25p 300.29p 292.25p 297.13p 346
01/02/2017 297.75p 304.03p 297.75p 300.00p 3549
31/01/2017 295.00p 303.00p 293.00p 302.50p 12865
30/01/2017 285.00p 290.93p 284.30p 286.50p 5875
27/01/2017 289.91p 288.00p 286.50p 286.50p 0
26/01/2017 289.91p 290.00p 288.00p 288.00p 10570
25/01/2017 285.38p 288.00p 285.38p 288.00p 1500
24/01/2017 291.56p 291.56p 285.20p 288.00p 12306
23/01/2017 291.42p 294.00p 288.00p 288.00p 6059
20/01/2017 285.38p 289.98p 285.38p 286.63p 4357
19/01/2017 285.00p 288.59p 285.00p 285.00p 5801
18/01/2017 290.19p 290.19p 285.38p 286.63p 1667
17/01/2017 286.00p 287.05p 286.00p 286.00p 5114
16/01/2017 300.00p 300.00p 285.49p 287.50p 10734
13/01/2017 298.00p 302.50p 298.00p 302.50p 6794
12/01/2017 298.00p 302.50p 293.50p 302.50p 15150
11/01/2017 293.50p 299.00p 293.50p 299.00p 93
10/01/2017 293.50p 299.00p 293.50p 299.00p 8006
09/01/2017 293.25p 299.00p 293.25p 299.00p 8610
06/01/2017 293.50p 299.00p 291.50p 299.00p 24102
05/01/2017 289.25p 295.00p 289.25p 292.50p 9208
04/01/2017 289.25p 294.65p 289.25p 292.00p 12902
03/01/2017 289.25p 295.00p 289.25p 291.00p 14403
30/12/2016 292.13p 292.13p 292.00p 292.00p 0
29/12/2016 289.25p 292.13p 289.25p 292.00p 100002
28/12/2016 289.25p 292.00p 289.25p 292.00p 3402
23/12/2016 292.00p 292.00p 292.00p 292.00p 1000
22/12/2016 289.25p 291.55p 289.00p 289.00p 1214
21/12/2016 294.25p 298.13p 289.25p 292.00p 13444
20/12/2016 297.25p 301.59p 294.00p 294.00p 8433
19/12/2016 300.25p 300.25p 295.00p 295.00p 2245
16/12/2016 300.25p 307.50p 300.25p 307.50p 497
15/12/2016 307.00p 314.63p 304.92p 314.63p 8356
14/12/2016 286.25p 310.58p 286.25p 309.25p 40565
13/12/2016 281.75p 295.00p 281.75p 292.50p 15319
12/12/2016 288.00p 288.00p 285.00p 285.00p 4067
09/12/2016 275.25p 289.50p 275.25p 285.00p 14222
08/12/2016 273.00p 282.50p 273.00p 282.50p 1794
07/12/2016 271.75p 280.00p 271.75p 273.00p 19887
06/12/2016 275.00p 275.00p 271.75p 274.75p 1013
05/12/2016 279.00p 279.00p 277.50p 277.50p 0
02/12/2016 279.00p 279.75p 279.00p 279.00p 3000
01/12/2016 280.25p 280.73p 279.30p 279.50p 1577
30/11/2016 279.00p 283.08p 279.00p 282.00p 13041
29/11/2016 285.25p 285.73p 280.00p 282.00p 5768
28/11/2016 292.25p 296.88p 285.00p 285.00p 10472
25/11/2016 295.25p 295.48p 292.31p 294.50p 9811
24/11/2016 290.00p 319.00p 288.00p 298.50p 111102
23/11/2016 267.00p 270.00p 260.00p 267.62p 15021
22/11/2016 255.25p 262.50p 255.25p 262.50p 741
21/11/2016 265.00p 265.00p 258.52p 261.00p 5731
18/11/2016 260.00p 261.00p 260.00p 261.00p 0
17/11/2016 260.88p 260.50p 260.25p 260.50p 0
16/11/2016 260.88p 260.25p 259.50p 260.25p 0
15/11/2016 260.88p 260.88p 259.50p 259.50p 2500
14/11/2016 255.25p 259.00p 255.00p 256.00p 18571
11/11/2016 252.25p 262.00p 252.25p 262.00p 7653
10/11/2016 250.25p 257.56p 250.25p 255.87p 7099
09/11/2016 245.00p 254.38p 245.00p 254.38p 2
08/11/2016 250.25p 259.00p 250.25p 255.00p 23803
07/11/2016 245.25p 253.87p 245.25p 253.87p 14062
04/11/2016 268.00p 268.00p 242.00p 251.38p 18380
03/11/2016 268.00p 268.00p 261.25p 264.50p 2726
02/11/2016 268.00p 268.00p 261.00p 265.25p 3038
01/11/2016 261.00p 269.00p 260.57p 265.50p 11305
31/10/2016 262.00p 262.00p 260.50p 260.50p 804
28/10/2016 270.00p 270.00p 260.20p 261.00p 20315
27/10/2016 278.75p 278.75p 268.50p 268.50p 9029
26/10/2016 294.75p 294.75p 272.50p 272.50p 33643
25/10/2016 299.00p 299.00p 289.00p 294.00p 2204
24/10/2016 288.50p 288.50p 287.50p 287.50p 3379
21/10/2016 286.00p 290.61p 286.00p 286.00p 8175
20/10/2016 286.00p 287.50p 286.00p 287.50p 9946
19/10/2016 288.00p 290.00p 288.00p 290.00p 673
18/10/2016 292.00p 292.00p 290.00p 290.00p 0
17/10/2016 292.00p 292.00p 292.00p 292.00p 4655
14/10/2016 299.00p 299.00p 287.45p 292.00p 17952
13/10/2016 293.00p 300.00p 292.00p 300.00p 149237
12/10/2016 293.00p 293.00p 290.00p 290.50p 2552
11/10/2016 294.75p 294.75p 290.00p 290.00p 15310
10/10/2016 299.75p 299.75p 292.50p 292.50p 1
07/10/2016 297.00p 300.00p 291.00p 295.00p 5893
06/10/2016 309.75p 309.75p 299.00p 299.00p 19778
05/10/2016 310.00p 310.00p 305.75p 305.75p 1710
04/10/2016 304.00p 307.50p 304.00p 307.50p 7292
03/10/2016 307.25p 307.25p 306.50p 306.50p 1000
30/09/2016 309.50p 309.50p 305.00p 305.00p 9100
29/09/2016 320.25p 325.13p 310.00p 313.50p 5409
28/09/2016 323.25p 326.62p 323.00p 323.00p 17883
27/09/2016 320.25p 324.25p 320.25p 324.00p 829
26/09/2016 324.25p 324.25p 324.00p 324.00p 55
23/09/2016 330.00p 330.00p 323.00p 323.00p 244
22/09/2016 330.00p 330.00p 325.00p 328.00p 10751
21/09/2016 330.00p 330.00p 325.00p 325.00p 88170
20/09/2016 330.00p 330.00p 325.00p 325.00p 182731
19/09/2016 334.75p 334.75p 323.87p 325.00p 63309
16/09/2016 320.25p 325.00p 320.25p 325.00p 4431
15/09/2016 320.25p 325.00p 320.00p 320.00p 18341
14/09/2016 320.25p 326.00p 320.00p 320.00p 6628
13/09/2016 320.25p 332.00p 320.00p 320.00p 744
12/09/2016 320.00p 325.62p 320.00p 320.00p 264
09/09/2016 325.25p 332.00p 324.25p 324.25p 148894
08/09/2016 325.00p 325.50p 320.00p 320.00p 5887
07/09/2016 320.00p 323.00p 320.00p 320.00p 4101
06/09/2016 325.00p 326.00p 320.00p 320.00p 43984
05/09/2016 326.25p 327.00p 315.00p 315.00p 46028
02/09/2016 320.25p 325.00p 319.50p 319.50p 17866
01/09/2016 320.00p 320.00p 320.00p 320.00p 95
31/08/2016 323.00p 323.00p 314.97p 320.00p 3289
30/08/2016 323.00p 330.00p 320.25p 320.75p 15143
26/08/2016 317.00p 319.25p 317.00p 319.25p 120386
25/08/2016 315.00p 318.00p 313.00p 316.50p 6489
24/08/2016 315.00p 315.00p 312.70p 314.00p 2362
23/08/2016 312.00p 313.25p 312.00p 313.25p 6248
22/08/2016 309.94p 313.63p 309.94p 313.63p 3725
19/08/2016 314.00p 314.00p 313.25p 313.25p 5000
18/08/2016 312.81p 314.00p 311.50p 311.63p 19063
17/08/2016 309.75p 311.50p 309.75p 311.50p 3916
16/08/2016 303.75p 309.26p 302.62p 302.62p 9210
15/08/2016 300.00p 300.94p 296.00p 297.13p 10995
12/08/2016 300.00p 300.00p 295.00p 295.00p 22197
11/08/2016 290.00p 299.00p 290.00p 295.00p 300
10/08/2016 287.75p 299.00p 287.00p 290.00p 21779
09/08/2016 290.00p 290.00p 277.00p 284.88p 8450
08/08/2016 285.06p 285.81p 280.25p 280.25p 6007
05/08/2016 287.00p 289.00p 280.00p 280.00p 12658
04/08/2016 275.00p 279.87p 275.00p 279.87p 1652
03/08/2016 282.25p 282.25p 282.00p 282.00p 11896
02/08/2016 282.00p 283.03p 282.00p 282.00p 884
01/08/2016 282.00p 287.98p 282.00p 282.00p 2288
29/07/2016 285.00p 285.00p 282.00p 282.00p 2920
28/07/2016 283.00p 283.00p 282.50p 282.50p 10000
27/07/2016 275.25p 287.00p 275.25p 276.00p 20807
26/07/2016 284.00p 285.00p 285.00p 285.00p 0
25/07/2016 284.00p 285.00p 285.00p 285.00p 0

*Close Price adjusted for both dividends and splits