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
22/07/2016 284.00p 285.00p 280.25p 285.00p 4145
21/07/2016 284.00p 287.50p 284.00p 287.50p 205
20/07/2016 283.94p 287.50p 283.94p 287.50p 2187
19/07/2016 285.00p 287.50p 285.00p 287.50p 1893
18/07/2016 275.25p 280.00p 275.00p 275.00p 9637
15/07/2016 284.05p 283.75p 283.75p 283.75p 0
14/07/2016 284.05p 284.05p 283.75p 283.75p 1800
13/07/2016 292.50p 292.50p 282.50p 286.25p 297354
12/07/2016 280.00p 283.75p 280.00p 283.75p 35
11/07/2016 265.25p 275.00p 265.25p 270.00p 428
08/07/2016 263.00p 269.00p 263.00p 266.00p 7450
07/07/2016 268.75p 266.00p 266.00p 266.00p 0
06/07/2016 268.75p 266.00p 266.00p 266.00p 0
05/07/2016 268.75p 268.75p 266.00p 266.00p 1005
04/07/2016 271.13p 271.13p 268.50p 268.50p 1000
01/07/2016 266.69p 271.00p 271.00p 271.00p 0
30/06/2016 266.69p 271.00p 271.00p 271.00p 0
29/06/2016 266.69p 279.46p 266.69p 271.00p 3711
28/06/2016 266.88p 271.00p 266.69p 271.00p 4000
27/06/2016 265.00p 269.31p 265.00p 266.00p 195591
24/06/2016 297.00p 297.00p 260.25p 265.00p 223212
23/06/2016 300.00p 300.00p 298.50p 298.50p 4300
22/06/2016 302.00p 302.00p 300.00p 302.00p 14659
21/06/2016 302.00p 302.00p 301.00p 301.00p 7802
20/06/2016 301.00p 302.54p 300.00p 301.00p 28852
17/06/2016 305.00p 305.00p 301.00p 301.00p 6946
16/06/2016 301.00p 305.38p 301.00p 302.50p 16298
15/06/2016 313.37p 313.37p 312.00p 312.00p 350
14/06/2016 313.25p 316.63p 309.00p 312.00p 2104
13/06/2016 320.00p 316.50p 313.00p 316.50p 0
10/06/2016 320.00p 320.00p 313.00p 313.00p 9282
09/06/2016 317.00p 316.50p 315.00p 316.50p 0
08/06/2016 317.00p 317.00p 315.00p 315.00p 5000
07/06/2016 317.00p 317.00p 316.50p 316.50p 238
06/06/2016 320.00p 320.00p 319.75p 320.00p 2715
03/06/2016 321.00p 321.00p 316.00p 317.37p 6063
02/06/2016 325.00p 325.25p 321.00p 321.00p 179069
01/06/2016 325.00p 329.00p 323.03p 325.00p 36612
31/05/2016 322.75p 325.25p 322.00p 325.00p 4345
27/05/2016 325.00p 329.12p 322.00p 322.00p 6854
26/05/2016 330.00p 332.00p 325.00p 325.00p 34016
25/05/2016 319.00p 327.38p 315.56p 325.00p 15673
24/05/2016 319.00p 319.00p 312.00p 312.00p 600
23/05/2016 312.00p 312.00p 310.12p 312.00p 0
20/05/2016 312.00p 312.00p 310.12p 310.12p 10731
19/05/2016 311.00p 315.00p 311.00p 312.00p 2000
18/05/2016 319.64p 320.00p 319.64p 320.00p 85
17/05/2016 319.34p 324.51p 318.65p 319.00p 8490
16/05/2016 320.00p 320.13p 318.00p 320.13p 0
13/05/2016 320.00p 324.00p 318.00p 318.00p 8958
12/05/2016 315.50p 316.00p 314.19p 316.00p 2365
11/05/2016 313.75p 314.00p 307.30p 313.88p 14482
10/05/2016 306.00p 314.00p 304.90p 310.00p 3397
09/05/2016 309.50p 309.50p 306.00p 306.00p 9251
06/05/2016 310.00p 310.00p 309.50p 309.50p 4207
05/05/2016 309.55p 307.50p 307.50p 307.50p 0
04/05/2016 309.55p 309.55p 307.50p 307.50p 50
03/05/2016 311.00p 311.50p 304.00p 307.50p 1145
29/04/2016 309.75p 311.50p 309.75p 311.50p 5075
28/04/2016 305.00p 309.00p 301.50p 305.00p 17745
27/04/2016 300.00p 307.00p 298.08p 304.38p 23630
26/04/2016 300.00p 300.00p 295.00p 298.25p 23277
25/04/2016 298.00p 300.00p 296.44p 297.50p 9791
22/04/2016 298.00p 298.00p 292.58p 295.75p 2262
21/04/2016 292.58p 294.00p 292.58p 294.00p 3260
20/04/2016 292.50p 293.88p 292.50p 293.88p 1
19/04/2016 295.00p 295.00p 292.37p 293.88p 390
18/04/2016 295.50p 295.50p 291.50p 292.37p 9916
15/04/2016 285.25p 297.00p 285.25p 291.25p 30101
14/04/2016 288.10p 293.54p 285.25p 290.12p 21764
13/04/2016 284.00p 290.12p 274.38p 290.12p 53725
12/04/2016 279.75p 281.20p 273.10p 280.00p 6343
11/04/2016 275.25p 279.75p 273.00p 275.00p 66272
08/04/2016 271.00p 280.00p 270.00p 275.25p 13697
07/04/2016 265.00p 269.00p 268.00p 269.00p 0
06/04/2016 265.00p 269.00p 262.70p 268.00p 16004
05/04/2016 260.00p 268.00p 260.00p 267.00p 12804
04/04/2016 261.17p 265.63p 260.00p 262.12p 23454
01/04/2016 262.12p 263.50p 262.12p 262.12p 0
31/03/2016 262.12p 263.50p 262.12p 263.50p 0
30/03/2016 262.12p 262.93p 261.00p 262.12p 7348
29/03/2016 261.71p 261.71p 261.00p 261.00p 1300
24/03/2016 265.00p 265.00p 264.50p 264.50p 7556
23/03/2016 265.00p 267.82p 264.50p 264.50p 38696
22/03/2016 262.00p 267.00p 258.50p 260.00p 19726
21/03/2016 259.90p 262.00p 255.50p 259.50p 17905
18/03/2016 255.50p 259.98p 255.50p 255.50p 2616
17/03/2016 259.80p 259.80p 257.85p 258.50p 6562
16/03/2016 260.00p 260.00p 255.25p 258.50p 24033
15/03/2016 264.00p 264.15p 262.80p 264.00p 25024
14/03/2016 263.00p 264.57p 260.00p 263.50p 48365
11/03/2016 261.21p 262.37p 261.00p 262.37p 9180
10/03/2016 255.50p 260.00p 255.50p 257.50p 17500
09/03/2016 255.50p 257.50p 255.50p 257.50p 7500
08/03/2016 255.50p 257.50p 257.50p 257.50p 0
07/03/2016 255.50p 257.50p 255.50p 257.50p 7954
04/03/2016 254.74p 262.00p 253.50p 257.50p 28668
03/03/2016 253.50p 253.50p 251.03p 253.50p 6608
02/03/2016 251.39p 256.50p 251.39p 256.50p 18055
01/03/2016 250.25p 256.50p 250.00p 256.50p 4176
29/02/2016 253.75p 255.00p 250.74p 255.00p 4188
26/02/2016 250.00p 255.00p 250.00p 255.00p 12746
25/02/2016 244.00p 258.00p 244.00p 258.00p 11555
24/02/2016 250.00p 251.43p 235.00p 239.00p 34862
23/02/2016 256.25p 258.11p 250.00p 252.00p 3588
22/02/2016 257.90p 261.88p 257.90p 261.88p 1252
19/02/2016 262.00p 262.75p 261.88p 261.88p 0
18/02/2016 262.00p 263.00p 262.00p 262.75p 15713
17/02/2016 262.00p 263.50p 261.00p 263.50p 12052
16/02/2016 261.79p 265.00p 261.79p 262.37p 7380
15/02/2016 285.75p 286.39p 258.00p 265.00p 50430
12/02/2016 287.64p 295.00p 287.64p 287.75p 29663
11/02/2016 295.00p 297.99p 290.00p 290.12p 1638429
10/02/2016 295.00p 296.50p 295.00p 296.37p 5371
09/02/2016 300.00p 301.92p 295.00p 297.38p 27334
08/02/2016 300.25p 301.50p 300.00p 300.25p 38561
05/02/2016 300.00p 301.50p 300.00p 301.50p 2066
04/02/2016 301.00p 305.00p 301.00p 305.00p 19
03/02/2016 303.00p 304.00p 301.10p 302.38p 73886
02/02/2016 305.00p 310.00p 301.26p 303.38p 29126
01/02/2016 312.00p 316.00p 306.00p 310.00p 30844
29/01/2016 308.00p 309.12p 308.50p 308.50p 0
28/01/2016 308.00p 309.12p 308.50p 309.12p 0
27/01/2016 308.00p 308.50p 305.34p 308.50p 11102
26/01/2016 306.25p 308.50p 299.84p 308.50p 11114
25/01/2016 307.50p 309.88p 305.74p 308.50p 69754
22/01/2016 304.50p 309.20p 303.50p 307.38p 917
21/01/2016 302.00p 308.35p 302.00p 303.50p 8653
20/01/2016 320.00p 323.16p 315.00p 317.50p 24296
19/01/2016 320.93p 322.38p 320.50p 322.38p 2000
18/01/2016 325.00p 325.00p 320.00p 320.50p 45582
15/01/2016 322.00p 322.38p 322.00p 322.38p 3095
14/01/2016 325.00p 325.96p 320.00p 323.38p 24936
13/01/2016 326.10p 327.50p 326.10p 327.50p 6015
12/01/2016 326.29p 329.87p 325.00p 329.87p 1186
11/01/2016 325.00p 329.00p 325.00p 325.00p 21833
08/01/2016 330.00p 339.75p 326.00p 328.87p 8550
07/01/2016 330.00p 330.39p 325.00p 327.50p 9507
06/01/2016 330.39p 333.87p 330.39p 333.87p 1000
05/01/2016 330.38p 333.87p 330.00p 333.87p 4700
04/01/2016 330.25p 330.50p 330.00p 330.00p 8321
31/12/2015 330.25p 333.87p 330.25p 333.87p 2
30/12/2015 332.25p 337.00p 332.00p 334.50p 20568
29/12/2015 330.00p 332.00p 330.00p 331.00p 3864
24/12/2015 330.25p 332.50p 330.25p 332.50p 2
23/12/2015 330.00p 331.38p 330.00p 331.38p 3001
22/12/2015 330.25p 332.50p 330.25p 332.50p 1
21/12/2015 330.25p 330.96p 330.00p 330.00p 1026
18/12/2015 330.25p 332.50p 330.00p 332.50p 2911
17/12/2015 330.25p 334.00p 330.25p 334.00p 1066
16/12/2015 330.25p 333.75p 330.25p 333.75p 1
15/12/2015 337.25p 337.25p 330.00p 333.87p 1946
14/12/2015 330.25p 332.25p 330.25p 332.25p 4667
11/12/2015 335.25p 344.75p 318.25p 330.00p 33461
10/12/2015 335.25p 339.50p 335.25p 339.50p 2
09/12/2015 335.25p 336.60p 335.03p 336.25p 2254
08/12/2015 334.00p 337.00p 334.00p 335.00p 1239
07/12/2015 334.50p 341.08p 334.00p 334.00p 6557
04/12/2015 334.93p 340.00p 334.93p 339.00p 2673
03/12/2015 334.00p 339.00p 334.00p 339.00p 6889
02/12/2015 340.25p 340.25p 336.00p 336.00p 323
01/12/2015 335.00p 343.75p 333.83p 339.25p 10125
30/11/2015 335.00p 342.00p 335.00p 340.00p 3095
27/11/2015 342.00p 342.00p 332.42p 333.50p 2127
26/11/2015 333.00p 341.75p 333.00p 340.00p 16860
25/11/2015 333.00p 333.00p 330.50p 330.50p 2743
24/11/2015 330.99p 330.50p 328.50p 328.50p 0
23/11/2015 330.99p 330.99p 330.50p 330.50p 1500
20/11/2015 333.00p 333.00p 330.00p 330.00p 255
19/11/2015 324.75p 328.38p 320.24p 328.38p 4124
18/11/2015 324.75p 322.50p 322.38p 322.50p 0
17/11/2015 324.75p 325.00p 318.20p 322.38p 3567
16/11/2015 317.39p 317.39p 317.00p 317.37p 3564
13/11/2015 337.25p 337.25p 320.25p 320.88p 17772
12/11/2015 344.75p 344.75p 337.63p 340.88p 629
11/11/2015 340.00p 341.08p 338.58p 341.00p 11500
10/11/2015 354.00p 354.76p 340.00p 340.00p 13457
09/11/2015 355.25p 357.00p 355.00p 357.00p 7058
06/11/2015 359.00p 361.44p 359.00p 359.50p 2000
05/11/2015 365.53p 367.00p 364.37p 364.37p 270
04/11/2015 365.00p 367.00p 366.75p 367.00p 0
03/11/2015 365.00p 366.75p 365.00p 366.75p 0
02/11/2015 365.00p 365.49p 362.30p 365.00p 8839
30/10/2015 360.00p 365.00p 361.00p 365.00p 0
29/10/2015 360.00p 361.00p 360.00p 361.00p 1532
28/10/2015 359.00p 359.50p 359.00p 359.50p 2650
27/10/2015 360.00p 359.50p 359.50p 359.50p 0
26/10/2015 360.00p 359.50p 359.50p 359.50p 0
23/10/2015 360.00p 360.00p 359.14p 359.50p 3880
22/10/2015 359.00p 361.88p 359.00p 360.50p 2079
21/10/2015 359.00p 361.88p 359.00p 361.88p 5000
20/10/2015 362.25p 361.88p 361.88p 361.88p 0
19/10/2015 362.25p 362.25p 360.95p 361.88p 3547
16/10/2015 365.00p 365.75p 365.63p 365.63p 0
15/10/2015 365.00p 365.75p 363.37p 365.75p 0
14/10/2015 365.00p 365.00p 362.25p 363.37p 3132
13/10/2015 362.61p 367.50p 362.61p 366.00p 26290
12/10/2015 367.00p 367.50p 367.13p 367.50p 0
09/10/2015 367.00p 369.50p 365.10p 367.13p 244893
08/10/2015 363.67p 364.50p 363.67p 364.50p 245

*Close Price adjusted for both dividends and splits