Castelnau Group Limited Historical Data - CGL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Castelnau Group Limited (CGL)
Castelnau Group Limited (CGL) Historical

Castelnau Group Limited (CGL)

92.00

-0.50

(-0.54%)

Closed March 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.0752688172	93	93.5	91	13315	92.58022021	DE
4	2	2.22222222222	90	95	89.5	64614	92.00247084	DE
12	-2	-2.12765957447	94	95	88.25	27372	91.9154057	DE
26	-9	-8.91089108911	101	101	88.25	16587	93.37394371	DE
52	13.5	17.1974522293	78.5	102	75	15796	90.26373992	DE
156	-10.5	-10.243902439	102.5	102.5	66	27807	85.34464605	DE
260	-616.5	-87.0148200423	708.5	708.5	66	17307	86.12806664	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	92	-0.5	-0.54	92.5	92.5	92	7468
1740677400	92.5	1.5	1.65	92.5	92.5	92.5	0
1740591000	91	-2	-2.15	93	93	91	13973
1740504600	93	0	0.00	93	93	92.75	28696
1740418200	93	0	0.00	93	93.5	93	20000
1740159000	93	1	1.09	93	93	91.75	3904
1740072600	92	-1	-1.08	93	93	91.75	1069594
1739986200	93	1	1.09	93	93	91.75	10000
1739899800	92	-3	-3.16	93	93	92	27762
1739813400	95	2	2.15	91.5	95	91.5	19000
1739554200	93	1	1.09	92	93	92	6000
1739467800	92	0	0.00	92	92.25	92	0
1739381400	92	0	0.00	92	92.25	92	0
1739295000	92	0	0.00	92	92.25	92	5000
1739208600	92	2	2.22	90	92	90	34129
1738949400	90	0	0.00	90	90.25	90	25482
1738863000	90	0	0.00	90	90.25	90	14771
1738776600	90	0	0.00	90	90.25	90	9971
1738690200	90	0	0.00	90	90.25	89.5	0
1738603800	90	0	0.00	90	90.25	90	3993
1738344600	90	0	0.00	90	90.25	90	0
1738258200	90	0.5	0.56	89.5	90	89.5	7837
1738171800	89.5	0	0.00	89.5	90	89.5	8400
1738085400	89.5	0	0.00	89.5	90	89.5	13000
1737999000	89.5	0.5	0.56	89.5	90	89.5	1667
1737739800	89	-0.5	-0.56	89.5	89.5	89	57000
1737653400	89.5	0	0.00	89.5	89.5	88.25	27000
1737567000	89.5	-2.5	-2.72	92	92	89.5	8001
1737480600	92	0.5	0.55	91.5	92	89.75	15000
1737394200	91.5	0	0.00	91	91.5	89.25	0
1737135000	91.5	0	0.00	91.5	91.5	89.75	3317
1737048600	91.5	0	0.00	91.5	91.5	89.75	0
1736962200	91.5	0	0.00	91.5	91.5	91.5	0
1736875800	91.5	0	0.00	91.5	91.5	91.5	0
1736789400	91.5	-0.5	-0.54	92	92	91.5	8373
1736530200	92	0	0.00	92	92	92	0
1736443800	92	-2	-2.13	94	94	92	17049
1736357400	94	0	0.00	94	94	93.5	20349
1736271000	94	0	0.00	94	94	94	0
1736184600	94	0	0.00	94	94	93.5	560
1735925400	94	0	0.00	94	94	94	6808
1735839000	94	0	0.00	94	94	93.5	0
1735666200	94	0	0.00	94	94	94	0
1735579800	94	0	0.00	94	94	93.5	23
1735320600	94	0	0.00	94	94	94	3865
1735061400	94	0	0.00	94	94	94	2
1734975000	94	0	0.00	94	94	94	10000
1734715800	94	0	0.00	94	94	94	0
1734629400	94	0	0.00	94	94	94	5942
1734543000	94	0	0.00	94	94	93.5	0
1734456600	94	0	0.00	94	94	93.5	53083
1734370200	94	0	0.00	94	94	94	0
1734111000	94	0	0.00	94	94	93.5	623
1734024600	94	0	0.00	94	94	94	2
1733938200	94	0	0.00	94	94	94	0
1733851800	94	0	0.00	94	94	94	0
1733765400	94	0	0.00	94	94	94	0
1733506200	94	0	0.00	94	94	93.5	0
1733419800	94	0	0.00	94	94	94	526
1733333400	94	0	0.00	94	94	94	542
1733247000	94	0	0.00	94	94	94	0
1733160600	94	0	0.00	94	94	94	6637

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions