286.00p-9.00 (-3.05%)26 Feb 2021, 17:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Charles Stanley Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021288.00p288.60p280.00p286.00p28,660
Feb 25, 2021290.00p296.00p288.12p295.00p16,133
Feb 24, 2021296.00p296.00p288.00p292.00p4,626
Feb 23, 2021292.00p294.00p288.00p290.00p13,774
Feb 22, 2021312.00p312.00p292.00p296.00p13,459
Feb 19, 2021316.00p316.00p292.00p302.00p5,005
Feb 18, 2021298.00p300.00p292.00p300.00p2,460
Feb 17, 2021300.52p300.52p296.00p304.00p24,889
Feb 16, 2021298.00p311.52p298.00p299.00p20,779
Feb 15, 2021314.00p314.00p297.80p300.00p63,292
Feb 12, 2021314.00p314.00p300.00p307.00p23,973
Feb 11, 2021309.32p310.36p309.32p307.00p1,058
Feb 10, 2021314.00p314.00p300.00p304.00p7,471
Feb 9, 2021314.00p314.00p313.10p304.00p1,680
Feb 8, 2021296.00p314.00p296.00p304.00p8,026
Feb 5, 2021310.00p314.00p296.00p304.00p13,073
Feb 4, 2021296.00p300.00p296.00p297.00p10,785
Feb 3, 2021314.00p314.00p294.61p304.00p23,249
Feb 2, 2021300.00p314.00p297.80p304.00p15,690
Feb 1, 2021312.00p313.33p306.00p303.00p4,211
Jan 29, 2021296.00p296.00p296.00p296.00p1,402
Jan 28, 2021310.00p314.00p298.00p314.00p19,768
Jan 27, 2021314.00p314.00p310.00p315.00p3,868
Jan 26, 2021320.00p320.00p311.50p315.00p12,619
Jan 25, 2021326.00p326.00p311.00p312.00p123,863
Jan 22, 2021320.55p320.55p310.00p311.00p233,426
Jan 21, 2021310.00p316.60p310.00p316.00p5,242
Jan 20, 2021324.00p324.00p317.30p315.00p2,601
Jan 19, 2021324.00p324.00p310.80p314.00p8,749
Jan 18, 2021324.00p324.00p310.00p316.00p5,057
Jan 15, 2021324.00p324.00p310.00p314.00p23,409
Jan 14, 2021320.00p324.00p310.00p315.00p59,039
Jan 13, 2021310.00p320.00p304.00p311.00p13,446
Jan 12, 2021300.00p308.58p300.00p296.00p7,006
Jan 11, 2021306.00p310.00p293.40p296.00p16,192
Jan 8, 2021280.00p308.00p280.00p296.00p36,504
Jan 7, 2021290.00p290.00p280.00p285.00p30,945
Jan 6, 2021286.00p295.98p284.00p285.00p11,735
Jan 5, 2021274.48p283.84p274.48p276.00p8,518
Jan 4, 2021285.82p289.67p273.20p276.00p13,140
Dec 31, 2020268.90p283.84p268.90p277.00p172
Dec 30, 2020286.00p286.00p283.84p276.00p4,234
Dec 29, 2020286.00p286.00p267.00p276.00p6,284
Dec 24, 2020272.00p273.50p272.00p276.00p10,989
Dec 23, 2020280.00p280.00p280.00p274.00p2,500
Dec 22, 2020280.00p280.00p280.00p274.00p349
Dec 21, 2020280.00p280.50p276.28p274.00p4,400
Dec 18, 2020280.00p280.00p280.00p285.00p3,286
Dec 17, 2020274.00p275.60p274.00p281.00p371
Dec 16, 2020280.00p280.00p280.00p281.00p16,000
Showing 1 to 50 of 234