Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Castleton Technology Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 72.12 72.12 71.20 73.00 64,998
Dec 5, 2019 73.00 73.00 72.00 74.00 29,467
Dec 4, 2019 73.00 73.09 73.00 74.50 36,580
Dec 3, 2019 75.70 75.70 73.09 74.50 1,386
Dec 2, 2019 73.06 73.09 73.06 74.50 682,420
Nov 29, 2019 76.00 76.00 74.50 74.50 29,156
Nov 28, 2019 76.00 76.00 74.26 74.50 63,565
Nov 27, 2019 73.89 73.89 73.89 74.00 1
Nov 26, 2019 75.99 75.99 73.88 74.00 3,875
Nov 25, 2019 75.50 76.42 74.50 74.00 32,262
Nov 22, 2019 73.89 73.89 73.88 74.00 7,795
Nov 21, 2019 73.89 73.89 73.89 74.00 538
Nov 20, 2019 75.50 75.50 75.50 74.00 9,059
Nov 19, 2019 73.88 73.89 73.88 74.00 3,056
Nov 18, 2019 74.75 75.50 73.80 74.00 4,964
Nov 15, 2019 74.00 74.00 73.80 74.00 5,435
Nov 14, 2019 75.00 75.00 74.00 74.00 21,967
Nov 13, 2019 73.89 73.89 72.25 73.00 8,232
Nov 12, 2019 74.10 74.10 72.25 73.00 18,326
Nov 11, 2019 74.13 74.13 71.40 73.00 23,027
Nov 8, 2019 74.10 75.50 74.00 75.00 110,465
Nov 7, 2019 74.57 74.58 74.00 75.00 78,450
Nov 6, 2019 71.76 76.99 71.75 75.50 3,382,253
Nov 5, 2019 65.00 73.52 65.00 72.50 338,242
Nov 4, 2019 61.88 61.90 61.88 63.00 11,081
Nov 1, 2019 63.50 64.40 61.88 63.00 106,142
Oct 31, 2019 61.76 63.50 61.76 62.50 8,306
Oct 30, 2019 64.00 64.00 61.75 62.50 110,875
Oct 29, 2019 61.00 64.00 61.00 62.50 59,201
Oct 28, 2019 58.98 61.00 58.55 60.00 68,316
Oct 25, 2019 58.00 59.97 58.00 58.75 87,055
Oct 24, 2019 57.50 59.00 57.50 57.75 14,543
Oct 23, 2019 57.90 58.31 57.90 57.75 13,504
Oct 22, 2019 58.01 58.37 56.50 57.50 27,032
Oct 21, 2019 55.45 57.00 55.45 57.00 5,079,193
Oct 18, 2019 56.50 58.00 55.03 56.50 958,387
Oct 17, 2019 56.50 56.50 56.00 57.00 184,050
Oct 16, 2019 56.49 56.49 56.37 57.00 23,145
Oct 15, 2019 56.56 56.56 56.33 57.00 141,620
Oct 14, 2019 57.48 57.48 56.06 57.00 374,344
Oct 11, 2019 53.52 58.50 53.00 57.00 4,572,074
Oct 10, 2019 70.00 70.00 48.00 54.00 9,783,376
Oct 9, 2019 93.00 93.00 93.00 93.00 5,714
Oct 8, 2019 93.00 93.00 91.60 93.00 7,854
Oct 7, 2019 91.30 93.00 91.30 93.00 17,447
Oct 4, 2019 91.30 91.30 91.30 92.00 4,552
Oct 3, 2019 91.00 93.00 91.00 92.00 113,721
Oct 2, 2019 92.00 93.00 92.00 92.50 212,500
Oct 1, 2019 93.75 93.75 92.00 93.50 10,160
Sep 30, 2019 91.04 91.04 91.04 93.00 21,676
Showing 1 to 50 of 260