Dark

CAY
CHARLES STANLEY GROUP PLC
stock LSE

Inactive

Jan 18, 2022

5.13GBP+0.490%(+0.03)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-18	5.1500	5.1500	5.1500	5.12500	+0.490%	223	0.000%
2022-01-17	5.1500	5.1500	5.1000	5.10000	-0.971%	18,838	+0.490%
2022-01-14	5.1500	5.1500	5.1500	5.15000	+0.980%	41,098	-0.485%
2022-01-13	5.1000	5.1000	5.1000	5.10000	-0.488%	3,254	+0.490%
2022-01-04	5.1000	5.1000	5.1000	5.12500	0.000%	3,539	0.000%
2021-12-31	5.1250	5.1250	5.1250	5.12500	+0.490%	80	0.000%
2021-12-20	5.1000	5.1500	5.1000	5.10000	-0.488%	22,156	+0.490%
2021-12-17	5.1000	5.1500	5.1000	5.12500	0.000%	1,812	0.000%
2021-12-16	5.1500	5.1500	5.1000	5.12500	-0.485%	2,371	0.000%
2021-12-15	5.1000	5.1500	5.1000	5.15000	+0.488%	13,991	-0.485%
2021-12-13	5.1000	5.1000	5.1000	5.12500	+0.490%	150	0.000%
2021-12-10	5.1000	5.1500	5.1000	5.10000	0.000%	15,479	+0.490%
2021-12-09	5.1500	5.1500	5.1000	5.10000	-1.449%	351,159	+0.490%
2021-12-08	5.1500	5.1500	5.1500	5.17500	0.000%	4,766	-0.966%
2021-12-07	5.2000	5.2000	5.2000	5.17500	0.000%	9,331	-0.966%
2021-11-26	5.1500	5.1500	5.1500	5.17500	+0.485%	12,000	-0.966%
2021-11-24	5.1500	5.1500	5.1500	5.15000	0.000%	13,538	-0.485%
2021-11-22	5.2000	5.2000	5.2000	5.15000	-0.962%	6,549	-0.485%
2021-11-19	5.1000	5.2000	5.1000	5.20000	+0.971%	257,111	-1.442%
2021-11-18	5.1500	5.1500	5.1500	5.15000	+0.488%	76,277	-0.485%
2021-11-17	5.1500	5.1500	5.1500	5.12500	-0.485%	10,048	0.000%
2021-11-15	5.1500	5.1500	5.1500	5.15000	0.000%	204,500	-0.485%
2021-11-12	5.1500	5.1500	5.1500	5.15000	0.000%	27,770	-0.485%
2021-11-11	5.1500	5.1500	5.1500	5.15000	+0.980%	24,011	-0.485%
2021-11-05	5.1000	5.1000	5.1000	5.10000	-0.488%	338	+0.490%
2021-11-03	5.1000	5.1500	5.1000	5.12500	-0.485%	6,001	0.000%
2021-11-01	5.1500	5.1500	5.1500	5.15000	0.000%	908	-0.485%
2021-10-28	5.1500	5.1500	5.1500	5.15000	+0.488%	54	-0.485%
2021-10-13	5.1000	5.1000	5.1000	5.12500	0.000%	182	0.000%
2021-10-08	5.1000	5.1000	5.1000	5.12500	0.000%	7,323	0.000%
2021-10-04	5.1000	5.1000	5.1000	5.12500	0.000%	11,158	0.000%
2021-10-01	5.1500	5.1500	5.1500	5.12500	0.000%	4,536	0.000%
2021-09-30	5.1000	5.1000	5.1000	5.12500	+0.490%	12,345	0.000%
2021-09-28	5.1000	5.1000	5.1000	5.10000	-0.971%	26,685	+0.490%
2021-09-24	5.1500	5.1500	5.1500	5.15000	+0.488%	742	-0.485%
2021-09-22	5.1000	5.1000	5.1000	5.12500	0.000%	4,362	0.000%
2021-09-17	5.1000	5.1000	5.1000	5.12500	+0.490%	6,200	0.000%
2021-09-16	5.0500	5.1000	5.0500	5.10000	0.000%	985,442	+0.490%
2021-09-15	5.1000	5.1000	5.1000	5.10000	-0.488%	1,619,848	+0.490%
2021-09-14	5.1000	5.1000	5.1000	5.12500	0.000%	42,188	0.000%
2021-09-10	5.1000	5.1000	5.1000	5.12500	0.000%	10,750	0.000%
2021-09-03	5.1000	5.1000	5.1000	5.12500	0.000%	47,595	0.000%
2021-09-02	5.1000	5.1000	5.1000	5.12500	+0.490%	1,530	0.000%
2021-08-31	5.1500	5.1500	5.1500	5.10000	0.000%	121,594	+0.490%
2021-08-25	5.1000	5.1000	5.0500	5.10000	+0.493%	1,985,449	+0.490%
2021-08-23	5.1000	5.1500	5.1000	5.07500	-0.976%	115,674	+0.985%
2021-08-20	5.1000	5.1000	5.1000	5.12500	0.000%	15,625	0.000%
2021-08-19	5.1500	5.1500	5.1000	5.12500	0.000%	16,506	0.000%
2021-08-18	5.1000	5.1000	5.1000	5.12500	+0.490%	18,713	0.000%
2021-08-17	5.1500	5.1500	5.1500	5.10000	+0.493%	20,012	+0.490%
2021-08-16	5.0500	5.0500	5.0500	5.07500	0.000%	1,596	+0.985%
2021-08-13	5.1000	5.1500	5.1000	5.07500	0.000%	58,807	+0.985%
2021-08-12	5.1000	5.1000	5.0500	5.07500	+0.495%	14,786	+0.985%
2021-08-10	5.0500	5.0500	5.0500	5.05000	-0.493%	247,115	+1.485%
2021-08-09	5.0500	5.0500	5.0500	5.07500	-0.490%	409,506	+0.985%
2021-08-05	5.1000	5.1000	5.1000	5.10000	0.000%	226,141	+0.490%
2021-08-04	5.1000	5.1000	5.1000	5.10000	0.000%	52,092	+0.490%
2021-08-03	5.1000	5.1000	5.0500	5.10000	+0.990%	121,753	+0.490%
2021-08-02	5.1000	5.1000	5.0500	5.05000	-0.980%	1,379,334	+1.485%
2021-07-30	5.1000	5.1000	5.1000	5.10000	-0.488%	3,257,512	+0.490%
2021-07-29	5.1000	5.1500	5.1000	5.12500	+42.758%	1,737,733	0.000%
2021-07-27	3.5200	3.5200	3.5200	3.59000	+1.989%	12,939	+42.758%
2021-07-19	3.5200	3.6800	3.5200	3.52000	+0.285%	13,691	+45.597%
2021-07-16	3.5200	3.6800	3.5200	3.51000	-2.500%	3,788	+46.011%
2021-07-15	3.5200	3.5200	3.5200	3.60000	+1.983%	3,933	+42.361%
2021-07-14	3.5200	3.6000	3.5000	3.53000	-0.843%	41,085	+45.184%
2021-07-13	3.5200	3.5800	3.5200	3.56000	+1.714%	5,707	+43.961%
2021-07-07	3.6000	3.6000	3.6000	3.50000	+1.744%	5,045	+46.429%
2021-07-05	3.4600	3.4600	3.4400	3.44000	+1.176%	4,185	+48.983%
2021-06-30	3.4400	3.4400	3.4000	3.40000	-3.134%	1,261	+50.735%
2021-06-28	3.4200	3.4200	3.4200	3.51000	0.000%	1	+46.011%
2021-06-25	3.5000	3.5000	3.5000	3.51000	+0.862%	1,079,245	+46.011%
2021-06-24	3.4000	3.4000	3.4000	3.48000	+2.353%	2,055	+47.270%
2021-06-18	3.4000	3.4000	3.4000	3.40000	-2.857%	6,126	+50.735%
2021-06-16	3.4400	3.5000	3.4400	3.50000	+1.156%	19,687	+46.429%
2021-06-14	3.4800	3.4800	3.4600	3.46000	+1.170%	30,887	+48.121%
2021-06-09	3.5800	3.5800	3.4200	3.42000	-4.469%	11,459	+49.854%
2021-06-07	3.5800	3.5800	3.5800	3.58000	0.000%	56,961	+43.156%
2021-06-04	3.6000	3.7000	3.5800	3.58000	-0.556%	180,444	+43.156%
2021-06-02	3.5200	3.6000	3.4400	3.60000	+2.857%	35,256	+42.361%
2021-06-01	3.7000	3.7000	3.5000	3.50000	-2.778%	21,089	+46.429%
2021-05-28	3.5000	3.5000	3.5000	3.60000	-2.703%	57,415	+42.361%
2021-05-25	3.6000	3.7000	3.6000	3.70000	+2.778%	360	+38.514%
2021-05-20	3.5000	3.5000	3.5000	3.60000	-0.552%	6,921	+42.361%
2021-05-19	3.6000	3.6000	3.5400	3.62000	-1.630%	92,711	+41.575%
2021-05-18	3.6000	3.6400	3.4400	3.68000	+6.977%	20,411	+39.266%
2021-05-11	3.5000	3.5200	3.4400	3.44000	+3.614%	23,222	+48.983%
2021-05-10	3.4000	3.4000	3.3200	3.32000	-3.768%	17,491	+54.367%
2021-05-07	3.4000	3.5000	3.2800	3.45000	+2.985%	16,648	+48.551%
2021-05-06	3.2000	3.3000	3.2000	3.35000	+6.688%	5,897	+52.985%
2021-05-05	3.1400	3.1400	3.1400	3.14000	0.000%	783	+63.217%
2021-05-04	3.1400	3.1400	3.1400	3.14000	0.000%	9,690	+63.217%
2021-04-29	3.1400	3.1400	3.1400	3.14000	-0.317%	51	+63.217%
2021-04-28	3.2000	3.2000	3.2000	3.15000	0.000%	18	+62.698%
2021-04-27	3.2000	3.2000	3.1400	3.15000	0.000%	592	+62.698%
2021-04-26	3.2000	3.2000	3.2000	3.15000	-1.563%	21,064	+62.698%
2021-04-22	3.2000	3.2000	3.2000	3.20000	+1.587%	61	+60.156%
2021-04-20	3.1000	3.1000	3.1000	3.15000	-0.316%	5,349	+62.698%
2021-04-19	3.1200	3.2000	3.1200	3.16000	0.000%	12,899	+62.184%
2021-04-15	3.1200	3.1200	3.1200	3.16000	+4.636%	4,597	+62.184%
2021-04-12	2.9200	2.9200	2.9200	3.02000	-0.330%	17,491	+69.702%
2021-04-08	3.1200	3.1200	3.1200	3.03000	+1.000%	3,073	+69.142%
2021-04-07	3.1200	3.1200	3.0800	3.00000	-0.990%	3,675	+70.833%
2021-03-25	2.9400	2.9400	2.9400	3.03000	+0.331%	44,643	+69.142%
2021-03-22	2.9400	2.9400	2.9400	3.02000	-0.658%	34,846	+69.702%
2021-03-19	3.1200	3.1200	3.1200	3.04000	-0.328%	25,243	+68.586%
2021-03-18	2.9400	3.1000	2.9400	3.05000	+2.007%	12,553	+68.033%
2021-03-16	2.9400	3.0800	2.9400	2.99000	-1.967%	17,628	+71.405%
2021-03-15	3.1000	3.1000	3.1000	3.05000	+1.329%	22,994	+68.033%
2021-03-12	3.1000	3.1000	3.0000	3.01000	+0.333%	32,508	+70.266%
2021-03-11	2.9600	3.0600	2.9600	3.00000	+1.351%	28,069	+70.833%
2021-03-09	2.8600	2.9200	2.8400	2.96000	+1.370%	68,989	+73.142%
2021-03-08	3.0000	3.0000	3.0000	2.92000	-0.341%	5,590	+75.514%
2021-03-05	3.0000	3.0000	3.0000	2.93000	-0.340%	47,885	+74.915%
2021-03-04	2.8800	3.0000	2.8800	2.94000	-0.339%	4,298	+74.320%
2021-03-03	2.9000	2.9000	2.9000	2.95000	+2.076%	40,228	+73.729%
2021-03-02	3.0000	3.0000	2.8800	2.89000	+1.049%	10,919	+77.336%
2021-02-26	2.8800	2.8800	2.8000	2.86000	-3.051%	28,660	+79.196%
2021-02-25	2.9000	2.9000	2.9000	2.95000	+1.027%	16,133	+73.729%
2021-02-24	2.9600	2.9600	2.8800	2.92000	+0.690%	4,626	+75.514%
2021-02-23	2.9200	2.9200	2.8800	2.90000	-2.027%	13,774	+76.724%
2021-02-22	3.1200	3.1200	2.9200	2.96000	-1.987%	13,459	+73.142%
2021-02-19	3.1600	3.1600	3.1600	3.02000	+0.667%	5,005	+69.702%
2021-02-18	2.9800	2.9800	2.9200	3.00000	+0.334%	2,460	+70.833%
2021-02-16	2.9800	2.9800	2.9800	2.99000	-0.333%	20,779	+71.405%
2021-02-15	3.1400	3.1400	2.9800	3.00000	-2.280%	63,292	+70.833%
2021-02-12	3.1400	3.1400	3.1400	3.07000	+0.987%	23,973	+66.938%
2021-02-10	3.1400	3.1400	3.1400	3.04000	0.000%	7,471	+68.586%
2021-02-08	2.9600	3.1400	2.9600	3.04000	+2.357%	8,026	+68.586%
2021-02-04	2.9600	3.0000	2.9600	2.97000	-2.303%	10,785	+72.559%
2021-02-03	3.1400	3.1400	3.1400	3.04000	0.000%	23,249	+68.586%
2021-02-02	3.0000	3.0000	3.0000	3.04000	+0.330%	15,690	+68.586%
2021-02-01	3.1200	3.1200	3.1200	3.03000	-3.503%	4,211	+69.142%
2021-01-28	3.1000	3.1400	2.9800	3.14000	-0.317%	19,768	+63.217%
2021-01-27	3.1400	3.1400	3.1200	3.15000	0.000%	3,868	+62.698%
2021-01-26	3.2000	3.2000	3.2000	3.15000	+0.962%	12,619	+62.698%
2021-01-25	3.2600	3.2600	3.1200	3.12000	-1.266%	123,863	+64.263%
2021-01-21	3.1000	3.1000	3.1000	3.16000	+0.317%	5,242	+62.184%
2021-01-20	3.2400	3.2400	3.2400	3.15000	+0.318%	2,601	+62.698%
2021-01-19	3.2400	3.2400	3.1800	3.14000	-0.633%	8,749	+63.217%
2021-01-18	3.2400	3.2400	3.1000	3.16000	+0.637%	5,057	+62.184%
2021-01-15	3.2400	3.2400	3.2400	3.14000	-0.317%	23,409	+63.217%
2021-01-14	3.2000	3.2400	3.1400	3.15000	+1.286%	59,039	+62.698%
2021-01-13	3.1000	3.2000	3.0400	3.11000	+5.068%	13,446	+64.791%
2021-01-12	3.0000	3.0000	3.0000	2.96000	0.000%	7,006	+73.142%
2021-01-11	3.0600	3.1000	2.9600	2.96000	0.000%	16,192	+73.142%
2021-01-08	2.8000	3.0800	2.8000	2.96000	+3.860%	36,504	+73.142%
2021-01-07	2.9000	2.9000	2.9000	2.85000	0.000%	30,945	+79.825%
2021-01-06	2.8600	2.8600	2.8600	2.85000	+3.261%	11,735	+79.825%
2020-12-30	2.8600	2.8600	2.8600	2.76000	0.000%	4,234	+85.688%
2020-12-29	2.8600	2.8600	2.8600	2.76000	+0.730%	6,284	+85.688%
2020-12-21	2.8000	2.8000	2.8000	2.74000	-3.860%	4,400	+87.044%
2020-12-18	2.8000	2.8000	2.8000	2.85000	+1.423%	3,286	+79.825%
2020-12-17	2.7400	2.7400	2.7400	2.81000	0.000%	371	+82.384%
2020-12-11	2.8000	2.8000	2.7400	2.81000	+7.663%	20,294	+82.384%
2020-12-09	2.6000	2.6000	2.6000	2.61000	-5.091%	18,943	+96.360%
2020-12-02	2.7600	2.7600	2.7400	2.75000	-0.722%	25,300	+86.364%
2020-11-30	2.7400	2.7400	2.7400	2.77000	+0.362%	4,578	+85.018%
2020-11-26	2.7600	2.7600	2.7600	2.76000	-0.361%	1,000	+85.688%
2020-11-25	2.8800	2.8800	2.8800	2.77000	-0.360%	1,962	+85.018%
2020-11-24	2.7800	2.7800	2.7800	2.78000	+0.725%	3,578	+84.353%
2020-11-19	2.7400	2.7400	2.7400	2.76000	+0.730%	19,913	+85.688%
2020-11-16	2.8200	2.8200	2.7000	2.74000	-0.364%	7,198	+87.044%
2020-11-13	2.8000	2.8200	2.7000	2.75000	-2.482%	22,367	+86.364%
2020-11-12	2.6000	2.8800	2.6000	2.82000	+12.800%	25,627	+81.738%
2020-11-11	2.5800	2.5800	2.4400	2.50000	0.000%	10,416	+105.000%
2020-11-10	2.4000	2.5400	2.4000	2.50000	+5.485%	130,319	+105.000%
2020-11-09	2.2800	2.3800	2.2800	2.37000	+3.043%	40,583	+116.245%
2020-11-06	2.3400	2.3400	2.3000	2.30000	-4.564%	22,589	+122.826%
2020-10-30	2.3800	2.3800	2.3800	2.41000	+0.837%	17,405	+112.656%
2020-10-21	2.3800	2.3800	2.3800	2.39000	-0.417%	607	+114.435%
2020-10-20	2.4000	2.4000	2.4000	2.40000	0.000%	18,279	+113.542%
2020-10-19	2.4000	2.4000	2.4000	2.40000	-0.826%	7,382	+113.542%
2020-10-15	2.4000	2.4400	2.4000	2.42000	+2.979%	13,091	+111.777%
2020-10-14	2.3400	2.3400	2.3400	2.35000	+1.732%	14,375	+118.085%
2020-10-12	2.3600	2.3600	2.3600	2.31000	+3.125%	29,192	+121.861%
2020-10-02	2.2200	2.2200	2.2200	2.24000	-3.030%	6,098	+128.795%
2020-09-28	2.2000	2.2800	2.2000	2.31000	+5.000%	17,371	+121.861%
2020-09-21	2.1800	2.1800	2.1800	2.20000	-1.345%	11,650	+132.955%
2020-09-16	2.2000	2.2000	2.2000	2.23000	-0.446%	5,638	+129.821%
2020-09-15	2.2400	2.2400	2.2400	2.24000	+1.818%	31,523	+128.795%
2020-09-09	2.2000	2.2000	2.2000	2.20000	-3.084%	2,006	+132.955%
2020-09-08	2.3000	2.3200	2.2400	2.27000	-3.404%	51,640	+125.771%
2020-09-03	2.3400	2.3400	2.3400	2.35000	-2.083%	1,208	+118.085%
2020-09-02	2.4800	2.4800	2.4000	2.40000	-0.826%	2,900	+113.542%
2020-09-01	2.5000	2.5000	2.4600	2.42000	-9.023%	25,520	+111.777%
2020-08-27	2.6600	2.6600	2.6600	2.66000	0.000%	4,760	+92.669%
2020-08-24	2.6600	2.6600	2.6600	2.66000	0.000%	2,401	+92.669%
2020-08-21	2.6600	2.6600	2.6600	2.66000	0.000%	404	+92.669%
2020-08-19	2.6600	2.6600	2.6600	2.66000	+1.916%	3,906	+92.669%
2020-08-17	2.6600	2.6600	2.6600	2.61000	+4.400%	4,892	+96.360%
2020-08-13	2.6600	2.6600	2.6600	2.50000	-0.794%	4,799	+105.000%
2020-08-11	2.5200	2.5200	2.5200	2.52000	0.000%	1,262	+103.373%
2020-08-10	2.6600	2.6600	2.5200	2.52000	-3.077%	2,541	+103.373%
2020-08-07	2.6000	2.6000	2.6000	2.60000	+2.767%	7,167	+97.115%
2020-08-03	2.5800	2.5800	2.5800	2.53000	+1.200%	16,130	+102.569%
2020-07-30	2.4800	2.4800	2.4600	2.50000	-2.344%	11,132	+105.000%
2020-07-27	2.5000	2.5000	2.4800	2.56000	+1.992%	1,712,560	+100.195%
2020-07-23	2.5200	2.5200	2.5200	2.51000	-0.397%	10,495	+104.183%
2020-07-17	2.5200	2.5200	2.5200	2.52000	-1.563%	1,181	+103.373%
2020-07-09	2.5600	2.5600	2.4800	2.56000	+4.065%	35,852	+100.195%
2020-07-07	2.5200	2.5200	2.5200	2.46000	0.000%	12,043	+108.333%
2020-07-06	2.3800	2.5600	2.3800	2.46000	-0.405%	19,293	+108.333%
2020-07-01	2.5800	2.5800	2.2800	2.47000	-4.633%	31,337	+107.490%
2020-06-26	2.6000	2.6000	2.6000	2.59000	-5.128%	1,225	+97.876%
2020-06-19	2.6200	2.6200	2.6200	2.73000	+0.368%	11,156	+87.729%
2020-06-17	2.8600	2.8600	2.8600	2.72000	-2.509%	2,443	+88.419%
2020-06-01	2.7200	2.7200	2.7200	2.79000	+0.360%	2,998	+83.692%
2020-05-28	2.7800	2.7800	2.7800	2.78000	+0.361%	245,466	+84.353%
2020-05-20	2.7000	2.7000	2.7000	2.77000	-2.465%	1,000	+85.018%
2020-04-29	2.8800	2.9600	2.8800	2.84000	+3.273%	30,069	+80.458%
2020-04-16	2.8600	2.8600	2.8600	2.75000	-0.722%	474	+86.364%
2020-04-15	2.8000	2.8000	2.8000	2.77000	+1.838%	1,813	+85.018%
2020-04-09	2.7000	2.8000	2.7000	2.72000	+7.937%	14,628	+88.419%
2020-03-31	2.2200	2.6400	2.2200	2.52000	+24.138%	14,884	+103.373%
2020-03-23	2.0000	2.0000	2.0000	2.03000	-4.695%	14,356	+152.463%
2020-03-20	2.2000	2.2200	2.1400	2.13000	-4.484%	21,859	+140.610%
2020-03-19	2.2600	2.2600	2.2600	2.23000	-0.889%	194	+129.821%
2020-03-18	2.2400	2.2400	2.2400	2.25000	-2.174%	62,120	+127.778%
2020-03-16	2.3000	2.3000	2.2000	2.30000	-8.730%	20,695	+122.826%
2020-03-13	2.6200	2.6200	2.5000	2.52000	-11.888%	14,283	+103.373%
2020-02-28	2.9800	2.9800	2.8200	2.86000	-10.063%	15,573	+79.196%
2020-02-27	3.2400	3.2400	3.2000	3.18000	-5.638%	7,383	+61.164%
2020-02-19	3.2600	3.2600	3.2600	3.37000	+1.506%	10,694	+52.077%
2020-01-28	3.3000	3.3000	3.3000	3.32000	-0.599%	4,702	+54.367%
2020-01-27	3.4000	3.5000	3.4000	3.34000	+3.727%	16,376	+53.443%
2020-01-14	3.0800	3.1800	3.0800	3.22000	+5.574%	44,306	+59.161%
2020-01-03	3.0000	3.0000	3.0000	3.05000	-1.613%	5,054	+68.033%
2020-01-02	3.1600	3.1600	3.1200	3.10000	-6.061%	12,796	+65.323%
2019-12-12	3.2200	3.2200	3.2200	3.30000	+0.917%	3,543	+55.303%
2019-12-10	3.3000	3.3000	3.3000	3.27000	+1.553%	6,147	+56.728%
2019-12-09	3.2200	3.2200	3.2200	3.22000	+0.940%	471,813	+59.161%
2019-12-06	3.1600	3.2000	3.1600	3.19000	-2.744%	5,136	+60.658%
2019-12-05	3.2200	3.3000	3.2200	3.28000	+1.863%	9,520	+56.250%
2019-12-04	3.2000	3.2000	3.1800	3.22000	+1.899%	11,162	+59.161%
2019-11-29	3.1200	3.1200	3.1200	3.16000	+2.265%	10,440	+62.184%
2019-11-26	3.1000	3.1000	3.1000	3.09000	+1.311%	6,568	+65.858%
2019-11-25	3.0400	3.0400	3.0400	3.05000	+4.096%	16,048	+68.033%
2019-11-22	2.9200	2.9200	2.9200	2.93000	-1.014%	8,490	+74.915%
2019-11-21	2.6000	3.1800	2.6000	2.96000	+16.078%	48,153	+73.142%
2019-11-20	2.5200	2.5200	2.5200	2.55000	+3.239%	7,053	+100.980%
2019-11-15	2.4200	2.4200	2.4200	2.47000	+1.646%	10,625	+107.490%
2019-11-11	2.4400	2.4400	2.4400	2.43000	-3.571%	5,998	+110.905%
2019-11-08	2.5600	2.5600	2.5600	2.52000	-4.183%	7,873	+103.373%
2019-11-04	2.6000	2.6000	2.6000	2.63000	-1.498%	3,390	+94.867%
2019-10-30	2.6800	2.6800	2.6800	2.67000	-4.643%	1,900	+91.948%
2019-10-21	2.7800	2.7800	2.7800	2.80000	-1.408%	1,000	+83.036%
2019-10-18	2.8000	2.8000	2.8000	2.84000	-0.351%	360	+80.458%
2019-10-17	2.8000	2.9000	2.8000	2.85000	+4.779%	5,000	+79.825%
2019-10-14	2.6000	2.6000	2.6000	2.72000	+0.741%	14,896	+88.419%
2019-10-11	2.7000	2.7000	2.7000	2.70000	-0.369%	13,138	+89.815%
2019-10-08	2.6200	2.6200	2.6200	2.71000	+0.370%	1,774	+89.114%
2019-10-03	2.8000	2.8000	2.8000	2.70000	+0.372%	4,944	+89.815%
2019-09-09	2.6000	2.6400	2.6000	2.69000	+1.128%	8,324	+90.520%
2019-09-05	2.6000	2.6000	2.6000	2.66000	-1.115%	2,937	+92.669%
2019-09-03	2.6000	2.6000	2.6000	2.69000	+1.894%	1,214	+90.520%
2019-08-28	2.6600	2.6600	2.5800	2.64000	-6.714%	7,019	+94.129%
2019-07-10	2.7600	2.7600	2.7600	2.83000	+1.799%	339,045	+81.095%
2019-07-04	2.7800	2.7800	2.7600	2.78000	-1.068%	6,092	+84.353%
2019-07-03	2.7800	2.7800	2.7800	2.81000	0.000%	8	+82.384%
2019-07-02	2.8000	2.8000	2.8000	2.81000	-2.431%	2,844	+82.384%
2019-07-01	2.8000	2.8000	2.8000	2.88000	-0.690%	16	+77.951%
2019-06-28	2.8400	2.8400	2.8400	2.90000	0.000%	10	+76.724%
2019-06-27	2.8400	2.8400	2.8400	2.90000	-0.685%	1,009	+76.724%
2019-06-26	2.8800	2.8800	2.8800	2.92000	+1.742%	4,742	+75.514%
2019-06-14	2.8400	2.9000	2.8000	2.87000	-1.034%	9,507	+78.571%
2019-06-13	2.9000	2.9200	2.9000	2.90000	-2.357%	127,442	+76.724%
2019-06-10	3.0000	3.0000	2.9400	2.97000	0.000%	3,832	+72.559%
2019-06-07	3.0200	3.0200	2.9400	2.97000	-5.714%	7,458	+72.559%
2019-06-03	3.0000	3.0000	3.0000	3.15000	-0.316%	5,673	+62.698%
2019-05-29	3.2000	3.2600	3.2000	3.16000	+2.597%	12,318	+62.184%
2019-05-23	3.1000	3.1000	3.1000	3.08000	+1.987%	9,000	+66.396%
2019-05-22	3.0600	3.0600	3.0600	3.02000	+0.332%	2,550	+69.702%
2019-05-21	2.9800	3.0000	2.9800	3.01000	+5.245%	25,515	+70.266%
2019-05-02	2.8600	2.8600	2.8600	2.86000	-0.694%	500	+79.196%
2019-05-01	2.8800	2.9000	2.8600	2.88000	0.000%	7,534	+77.951%
2019-04-26	2.9000	2.9000	2.9000	2.88000	-0.346%	3,520	+77.951%
2019-04-17	2.8200	2.8200	2.8200	2.89000	+1.049%	2,500	+77.336%
2019-04-12	2.7400	2.7400	2.7400	2.86000	+1.060%	5,734	+79.196%
2019-04-03	2.7400	2.7400	2.7400	2.83000	+0.712%	162	+81.095%
2019-04-02	2.7600	2.7600	2.7600	2.81000	-1.748%	1,000	+82.384%
2019-03-25	2.8000	2.8000	2.8000	2.86000	+5.926%	7,009	+79.196%
2019-03-13	2.7600	2.7600	2.7600	2.70000	-0.369%	2,112	+89.815%
2019-03-11	2.7600	2.7600	2.6400	2.71000	+1.880%	23,025	+89.114%
2019-02-26	2.6000	2.6000	2.6000	2.66000	+1.527%	109,837	+92.669%
2019-02-22	2.6400	2.6400	2.6400	2.62000	-1.873%	15,263	+95.611%
2019-02-20	2.6600	2.6600	2.6600	2.67000	+3.089%	17,854	+91.948%
2019-02-11	2.5400	2.5400	2.5400	2.59000	+2.372%	3,613	+97.876%
2019-02-01	2.6000	2.6000	2.6000	2.53000	0.000%	1,842	+102.569%
2019-01-31	2.5800	2.5800	2.5800	2.53000	+3.689%	3,508	+102.569%
2019-01-30	2.4400	2.4400	2.4400	2.44000	+1.667%	14,830	+110.041%
2019-01-29	2.5800	2.5800	2.5800	2.40000	-3.614%	1,677	+113.542%
2019-01-28	2.4000	2.4000	2.4000	2.49000	0.000%	8	+105.823%
2019-01-25	2.4800	2.4800	2.4800	2.49000	-1.190%	6,766	+105.823%
2019-01-24	2.6000	2.6000	2.4400	2.52000	-0.395%	2,076	+103.373%
2019-01-23	2.4600	2.6000	2.4600	2.53000	+1.606%	6,460	+102.569%
2019-01-17	2.5400	2.5400	2.4000	2.49000	-7.090%	49,636	+105.823%
2019-01-16	2.6800	2.6800	2.6800	2.68000	-2.899%	6,988	+91.231%
2019-01-14	2.8000	2.8000	2.6200	2.76000	-0.361%	9,319	+85.688%
2019-01-10	2.8400	2.8400	2.7000	2.77000	-0.717%	1,208	+85.018%
2019-01-09	2.8600	2.8600	2.7000	2.79000	0.000%	10,965	+83.692%
2019-01-08	2.8600	2.8600	2.7000	2.79000	+0.360%	774	+83.692%
2019-01-02	2.8800	2.8800	2.8800	2.78000	-0.714%	1,016	+84.353%
2018-12-31	2.7000	2.8800	2.7000	2.80000	+1.449%	1,004	+83.036%
2018-12-27	2.7200	2.8400	2.7000	2.76000	+1.845%	2,664	+85.688%
2018-12-24	2.7000	2.7600	2.6600	2.71000	-3.559%	6,541	+89.114%
2018-12-21	2.8800	2.9400	2.7000	2.81000	-1.404%	13,435	+82.384%
2018-12-20	2.7400	2.9800	2.7200	2.85000	+3.636%	3,660	+79.825%
2018-12-18	2.8200	2.8200	2.7000	2.75000	-2.482%	33,588	+86.364%
2018-12-07	2.8800	2.8800	2.8800	2.82000	0.000%	3	+81.738%
2018-12-06	2.8000	2.8000	2.8000	2.82000	-4.407%	5,339	+81.738%
2018-12-04	2.8400	2.8400	2.8400	2.95000	+1.724%	923	+73.729%
2018-12-03	3.0800	3.0800	3.0800	2.90000	-3.333%	2,101	+76.724%
2018-11-27	2.9000	3.0000	2.9000	3.00000	0.000%	15,002	+70.833%
2018-11-26	3.0600	3.0600	3.0000	3.00000	+3.448%	477,377	+70.833%
2018-11-23	3.0000	3.0000	2.6600	2.90000	-3.333%	214,312	+76.724%
2018-11-22	3.2000	3.2000	3.0000	3.00000	-3.226%	21,014	+70.833%
2018-11-21	3.1000	3.1000	3.1000	3.10000	-3.125%	1,601	+65.323%
2018-11-19	3.3000	3.3000	3.3000	3.20000	-0.621%	1	+60.156%
2018-11-16	3.1000	3.3400	3.1000	3.22000	-0.310%	4	+59.161%
2018-11-15	3.3600	3.3600	3.3600	3.23000	-0.615%	6,018	+58.669%
2018-11-14	3.1000	3.1000	3.1000	3.25000	-1.515%	4,339	+57.692%
2018-11-12	3.3800	3.3800	3.3800	3.30000	+1.538%	1	+55.303%
2018-11-07	3.4000	3.4000	3.1200	3.25000	+4.167%	30,454	+57.692%
2018-11-05	3.1000	3.1200	3.1000	3.12000	-4.000%	19	+64.263%
2018-11-02	3.4000	3.4000	3.4000	3.25000	-0.307%	3	+57.692%
2018-10-31	3.4000	3.4000	3.4000	3.26000	-1.212%	2	+57.209%
2018-10-30	3.2000	3.3000	3.1800	3.30000	+0.304%	3,975	+55.303%
2018-10-16	3.3200	3.3200	3.2800	3.29000	-8.864%	6,412	+55.775%
2018-10-10	3.5800	3.6000	3.5800	3.61000	+0.838%	13,485	+41.967%
2018-10-08	3.7000	3.7000	3.7000	3.58000	-4.533%	28,264	+43.156%
2018-09-10	3.7000	3.7000	3.7000	3.75000	0.000%	3,182	+36.667%
2018-09-06	3.8000	3.8000	3.7000	3.75000	0.000%	13,460	+36.667%
2018-09-04	3.7000	3.7000	3.7000	3.75000	+0.267%	7,946	+36.667%
2018-08-24	3.7000	3.7000	3.7000	3.74000	-0.267%	2,965	+37.032%
2018-08-23	3.7200	3.7200	3.7200	3.75000	+1.902%	35,209	+36.667%
2018-08-22	3.6800	3.6800	3.6800	3.68000	0.000%	2,497	+39.266%
2018-08-17	3.6600	3.6600	3.6600	3.68000	+3.081%	2,000	+39.266%
2018-08-16	3.7000	3.7000	3.7000	3.57000	-2.192%	5,692	+43.557%
2018-08-15	3.6800	3.7000	3.6800	3.65000	0.000%	20,315	+40.411%
2018-08-14	3.6400	3.6400	3.6400	3.65000	0.000%	8,000	+40.411%
2018-08-10	3.6000	3.6000	3.6000	3.65000	-3.947%	3,988	+40.411%
2018-08-02	3.8800	3.8800	3.8800	3.80000	+0.529%	8,506	+34.868%
2018-08-01	3.6200	3.7800	3.6200	3.78000	+6.479%	17,124	+35.582%
2018-07-30	3.6000	3.6000	3.5600	3.55000	-1.662%	17,566	+44.366%
2018-07-26	3.7200	3.7200	3.7200	3.61000	-0.276%	465	+41.967%
2018-07-25	3.7000	3.7000	3.7000	3.62000	-0.822%	3,500	+41.575%
2018-07-23	3.7400	3.7400	3.7400	3.65000	-1.084%	1,316	+40.411%
2018-07-17	3.6400	3.6400	3.6400	3.69000	-0.270%	192	+38.889%
2018-07-13	3.7600	3.7600	3.7600	3.70000	-1.070%	5,141	+38.514%
2018-07-09	3.8200	3.8200	3.8200	3.74000	-3.109%	51,808	+37.032%
2018-06-18	3.8800	3.8800	3.8800	3.86000	+2.116%	11,684	+32.772%
2018-06-14	3.5200	3.8400	3.5200	3.78000	+9.565%	48,167	+35.582%
2018-06-13	3.4000	3.5000	3.3600	3.45000	+0.291%	79,313	+48.551%
2018-05-29	3.4400	3.4400	3.4400	3.44000	+0.880%	2,162	+48.983%
2018-05-08	3.4000	3.4000	3.4000	3.41000	-2.571%	31,637	+50.293%
2018-05-03	3.6000	3.6000	3.6000	3.50000	+3.245%	2,439	+46.429%
2018-04-11	3.3800	3.3800	3.3800	3.39000	-0.294%	15,000	+51.180%
2018-04-10	3.3800	3.3800	3.3800	3.40000	0.000%	7,922	+50.735%
2018-04-03	3.4000	3.4000	3.4000	3.40000	+0.295%	2,772	+50.735%
2018-03-29	3.4200	3.4800	3.4200	3.39000	-0.587%	4,847	+51.180%
2018-03-28	3.4400	3.4400	3.4200	3.41000	-3.944%	30,967	+50.293%
2018-03-22	3.4200	3.4200	3.4200	3.55000	+3.801%	52	+44.366%
2018-03-16	3.4200	3.4200	3.4200	3.42000	+1.183%	6,818	+49.854%
2018-02-26	3.4000	3.4000	3.4000	3.38000	-3.429%	33,021	+51.627%
2018-02-22	3.6000	3.6000	3.6000	3.50000	+2.941%	2,170	+46.429%
2018-02-16	3.4600	3.4600	3.3600	3.40000	-4.225%	10,661	+50.735%
2018-02-14	3.5800	3.5800	3.5800	3.55000	-0.281%	600	+44.366%
2018-02-13	3.6000	3.6000	3.6000	3.56000	-3.784%	6,224	+43.961%
2018-02-12	3.5400	3.5400	3.5000	3.70000	+2.778%	4,999	+38.514%

.dark-mode .Wky7rG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wky7rG{ color: #333333; background-color: white; border: 2px solid #333333; }CAYCHARLES STANLEY GROUP PLCstock LSE

CAY
CHARLES STANLEY GROUP PLC
stock LSE