Dark

CGL
CASTELNAU GROUP LIMITED
stock LSE

Inactive

Apr 28, 2015

7.09GBX-0.422%(-0.03)14,508,813

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2015-04-28	7.1200	7.120000	7.040000	7.0850	-0.422%	14,508,813	0.000%
2015-04-27	7.0900	7.130000	7.090000	7.1150	+0.423%	1,519,423	-0.422%
2015-04-24	7.1200	7.120000	7.070000	7.0850	+0.071%	1,860,109	0.000%
2015-04-23	7.0700	7.095000	6.980000	7.0800	+0.568%	2,375,549	+0.071%
2015-04-22	7.0450	7.060000	6.965000	7.0400	-0.354%	4,636,394	+0.639%
2015-04-21	7.1050	7.115000	7.055000	7.0650	-0.282%	3,496,811	+0.283%
2015-04-20	7.0550	7.095000	7.015000	7.0850	+0.425%	6,472,578	0.000%
2015-04-17	7.0900	7.120000	7.040000	7.0550	-0.982%	1,894,802	+0.425%
2015-04-16	7.1800	7.190000	7.100000	7.1250	-0.904%	2,169,710	-0.561%
2015-04-15	7.1900	7.205000	7.125000	7.1900	+0.419%	2,385,292	-1.460%
2015-04-14	7.1800	7.185000	7.145000	7.1600	-0.348%	1,389,558	-1.047%
2015-04-13	7.2300	7.230000	7.140000	7.1850	-0.278%	1,242,919	-1.392%
2015-04-10	7.1450	7.220000	7.100000	7.2050	+0.699%	1,442,282	-1.666%
2015-04-09	7.0850	7.175000	7.020000	7.1550	-0.694%	1,294,650	-0.978%
2015-04-08	7.1750	7.225000	7.125000	7.2050	+0.069%	754,593	-1.666%
2015-04-07	7.1750	7.235000	7.115000	7.2000	+0.629%	5,265,857	-1.597%
2015-04-02	7.1000	7.170000	7.100000	7.1550	+0.351%	683,639	-0.978%
2015-04-01	7.0700	7.160000	7.065000	7.1300	+0.493%	1,116,793	-0.631%
2015-03-31	7.1050	7.140000	7.080000	7.0950	-0.351%	1,084,428	-0.141%
2015-03-30	7.1000	7.125000	7.060000	7.1200	+0.778%	745,882	-0.492%
2015-03-27	7.0750	7.080000	7.030000	7.0650	0.000%	911,280	+0.283%
2015-03-26	7.0500	7.100000	7.015000	7.0650	-0.423%	1,082,977	+0.283%
2015-03-25	7.0950	7.115000	7.045000	7.0950	+0.354%	1,137,558	-0.141%
2015-03-24	7.0850	7.105000	7.040000	7.0700	-0.423%	1,213,593	+0.212%
2015-03-23	7.0500	7.100000	7.040000	7.1000	+1.212%	1,125,588	-0.211%
2015-03-20	7.1100	7.110000	7.015000	7.0150	-0.778%	6,323,844	+0.998%
2015-03-19	7.0500	7.090000	7.035000	7.0700	-0.212%	2,010,437	+0.212%
2015-03-18	7.1150	7.135000	7.060000	7.0850	+0.141%	7,231,747	0.000%
2015-03-17	7.0500	7.080000	6.995000	7.0750	+0.355%	1,302,378	+0.141%
2015-03-16	6.9950	7.060000	6.985000	7.0500	+0.714%	729,813	+0.496%
2015-03-13	6.9650	7.025000	6.955000	7.0000	+0.358%	716,921	+1.214%
2015-03-12	6.9250	6.980000	6.910000	6.9750	+0.795%	781,853	+1.577%
2015-03-11	6.8900	6.940000	6.820000	6.9200	+0.435%	4,766,260	+2.384%
2015-03-10	6.9150	6.940000	6.880000	6.8900	-0.720%	1,938,024	+2.830%
2015-03-09	6.9900	6.995000	6.935000	6.9400	-0.573%	1,512,259	+2.089%
2015-03-06	6.9800	7.000000	6.940000	6.9800	+0.287%	1,849,586	+1.504%
2015-03-05	6.9450	6.965000	6.905000	6.9600	+0.578%	2,843,088	+1.796%
2015-03-04	6.8550	6.920000	6.845000	6.9200	+0.801%	1,886,959	+2.384%
2015-03-03	6.9000	6.905000	6.860000	6.8650	-0.579%	2,918,322	+3.205%
2015-03-02	6.8500	6.910000	6.830000	6.9050	+0.877%	4,201,076	+2.607%
2015-02-27	6.8350	6.855000	6.815000	6.8450	+0.293%	616,128	+3.506%
2015-02-26	6.7800	6.830000	6.765000	6.8250	+0.147%	1,319,636	+3.810%
2015-02-25	6.8300	6.850000	6.790000	6.8150	0.000%	1,298,503	+3.962%
2015-02-23	6.8350	6.835000	6.780000	6.8150	+0.516%	609,001	+3.962%
2015-02-20	6.7500	6.805000	6.740000	6.7800	+0.148%	1,126,918	+4.499%
2015-02-19	6.8500	6.850000	6.755000	6.7700	-4.040%	3,424,553	+4.653%
2015-02-18	7.0750	7.080000	7.020000	7.0550	-0.283%	7,013,320	+0.425%
2015-02-17	7.1050	7.080000	7.000000	7.0750	+0.999%	1,460,324	+0.141%
2015-02-16	7.0200	7.030000	6.985000	7.0050	-0.285%	792,141	+1.142%
2015-02-13	7.0050	7.055000	7.000000	7.0250	0.000%	1,076,854	+0.854%
2015-02-12	6.9500	7.050000	6.980000	7.0250	-0.355%	4,002,646	+0.854%
2015-02-11	6.8800	7.070000	6.960000	7.0500	+0.284%	2,454,928	+0.496%
2015-02-10	6.9950	7.190000	6.940000	7.0300	0.000%	2,998,782	+0.782%
2015-02-09	7.0550	7.065000	7.005000	7.0300	-0.495%	1,623,967	+0.782%
2015-02-06	7.0400	7.090000	7.010000	7.0650	+0.213%	988,235	+0.283%
2015-02-05	7.0350	7.085000	6.955000	7.0500	+0.213%	424,043	+0.496%
2015-02-04	7.0600	7.075000	7.010000	7.0350	0.000%	1,076,532	+0.711%
2015-02-03	7.0700	7.115000	7.020000	7.0350	+0.142%	1,152,554	+0.711%
2015-02-02	6.9600	7.025000	6.940000	7.0250	+0.789%	1,553,988	+0.854%
2015-01-30	7.0150	7.050000	6.955000	6.9700	-0.429%	5,011,850	+1.650%
2015-01-29	7.0550	7.055000	6.965000	7.0000	-0.639%	986,779	+1.214%
2015-01-28	7.1100	7.090000	7.020000	7.0450	-0.283%	1,467,211	+0.568%
2015-01-27	7.0600	7.105000	7.050000	7.0650	-0.141%	1,544,362	+0.283%
2015-01-26	7.0800	7.115000	7.015000	7.0750	-0.141%	1,019,389	+0.141%
2015-01-23	7.0700	7.090000	7.020000	7.0850	+0.568%	3,115,411	0.000%
2015-01-22	6.9900	7.055000	6.960000	7.0450	+0.931%	2,965,319	+0.568%
2015-01-21	6.9550	7.000000	6.940000	6.9800	-0.072%	2,020,586	+1.504%
2015-01-20	6.9700	7.000000	6.950000	6.9850	+0.431%	2,896,253	+1.432%
2015-01-19	6.9750	7.025000	6.925000	6.9550	-0.501%	1,029,856	+1.869%
2015-01-16	6.9350	7.010000	6.895000	6.9900	+0.431%	1,739,254	+1.359%
2015-01-15	6.9800	7.000000	6.910000	6.9600	-0.072%	4,902,248	+1.796%
2015-01-14	7.0100	7.000000	6.915000	6.9650	-0.713%	3,709,317	+1.723%
2015-01-13	6.9550	7.040000	6.950000	7.0150	+0.573%	7,159,668	+0.998%
2015-01-12	7.0200	7.050000	6.950000	6.9750	-0.357%	5,655,818	+1.577%
2015-01-09	6.6100	7.100000	6.610000	7.0000	+5.980%	13,703,756	+1.214%
2015-01-08	6.5200	6.630000	6.385000	6.6050	+1.149%	1,680,356	+7.267%
2015-01-07	6.5000	6.590000	6.480000	6.5300	+0.539%	1,658,695	+8.499%
2015-01-06	6.5150	6.560000	6.465000	6.4950	-0.383%	1,576,829	+9.084%
2015-01-05	6.5750	6.695000	6.510000	6.5200	-1.733%	3,521,818	+8.666%
2015-01-02	6.7300	6.670000	6.560000	6.6350	-1.118%	1,646,461	+6.782%
2014-12-31	6.6300	6.730000	6.615000	6.7100	+1.130%	737,855	+5.589%
2014-12-30	6.6150	6.640000	6.580000	6.6350	+0.227%	624,439	+6.782%
2014-12-29	6.5700	6.640000	6.570000	6.6200	+0.761%	1,172,542	+7.024%
2014-12-24	6.5850	6.580000	6.515000	6.5700	-0.303%	312,382	+7.839%
2014-12-23	6.5600	6.600000	6.525000	6.5900	+0.765%	1,592,557	+7.511%
2014-12-22	6.5150	6.565000	6.475000	6.5400	+0.926%	4,009,386	+8.333%
2014-12-19	6.3400	6.495000	6.300000	6.4800	+1.887%	2,937,349	+9.336%
2014-12-18	6.3300	6.450000	6.220000	6.3600	+9.278%	4,998,523	+11.399%
2014-12-16	5.6700	5.860000	5.665000	5.8200	+2.827%	3,054,054	+21.735%
2014-12-15	5.7350	5.775000	5.660000	5.6600	-1.821%	1,120,412	+25.177%
2014-12-12	5.8150	5.850000	5.740000	5.7650	-1.705%	1,187,508	+22.897%
2014-12-11	5.8350	5.870000	5.805000	5.8650	+0.085%	950,197	+20.801%
2014-12-10	5.8150	5.880000	5.765000	5.8600	+1.384%	916,808	+20.904%
2014-12-09	5.7550	5.805000	5.715000	5.7800	+0.087%	1,348,263	+22.578%
2014-12-08	5.6300	5.790000	5.600000	5.7750	+2.122%	780,129	+22.684%
2014-12-05	5.6100	5.655000	5.570000	5.6550	+1.253%	579,361	+25.287%
2014-12-04	5.5600	5.585000	5.525000	5.5850	+0.721%	487,535	+26.858%
2014-12-03	5.4850	5.560000	5.485000	5.5450	+0.453%	966,805	+27.773%
2014-12-02	5.4650	5.525000	5.460000	5.5200	+1.006%	602,304	+28.351%
2014-12-01	5.5200	5.530000	5.420000	5.4650	-0.907%	580,778	+29.643%
2014-11-28	5.5700	5.565000	5.515000	5.5150	-0.451%	638,536	+28.468%
2014-11-27	5.5250	5.545000	5.505000	5.5400	+0.453%	764,009	+27.888%
2014-11-26	5.4900	5.525000	5.480000	5.5150	+0.455%	477,682	+28.468%
2014-11-25	5.5200	5.510000	5.460000	5.4900	-0.272%	632,457	+29.053%
2014-11-24	5.5250	5.535000	5.485000	5.5050	-0.272%	379,003	+28.701%
2014-11-21	5.6050	5.600000	5.515000	5.5200	+0.455%	904,923	+28.351%
2014-11-20	5.4800	5.515000	5.465000	5.4950	+0.182%	306,125	+28.935%
2014-11-19	5.5500	5.550000	5.485000	5.4850	-1.082%	512,470	+29.170%
2014-11-18	5.4900	5.570000	5.485000	5.5450	+1.002%	357,486	+27.773%
2014-11-17	5.4600	5.500000	5.415000	5.4900	-0.182%	422,068	+29.053%
2014-11-14	5.5300	5.535000	5.420000	5.5000	-0.091%	573,613	+28.818%
2014-11-13	5.5400	5.540000	5.480000	5.5050	-0.452%	508,842	+28.701%
2014-11-12	5.5400	5.570000	5.470000	5.5300	-0.271%	539,403	+28.119%
2014-11-11	5.5250	5.565000	5.500000	5.5450	+0.453%	476,509	+27.773%
2014-11-10	5.5050	5.525000	5.470000	5.5200	+0.364%	364,664	+28.351%
2014-11-07	5.5450	5.590000	5.450000	5.5000	-0.722%	839,210	+28.818%
2014-11-06	5.4900	5.550000	5.460000	5.5400	+0.636%	1,047,740	+27.888%
2014-11-05	5.3850	5.505000	5.400000	5.5050	+2.323%	972,983	+28.701%
2014-11-04	5.3050	5.390000	5.285000	5.3800	+2.087%	696,983	+31.691%
2014-11-03	5.3550	5.385000	5.245000	5.2700	-1.771%	772,108	+34.440%
2014-10-31	5.3100	5.375000	5.320000	5.3650	+1.610%	549,427	+32.060%
2014-10-30	5.2800	5.285000	5.195000	5.2800	+0.571%	1,052,961	+34.186%
2014-10-29	5.2450	5.265000	5.230000	5.2500	+0.478%	542,429	+34.952%
2014-10-28	5.2100	5.245000	5.210000	5.2250	+0.577%	601,737	+35.598%
2014-10-27	5.2250	5.260000	5.175000	5.1950	-0.288%	579,055	+36.381%
2014-10-24	5.2050	5.250000	5.190000	5.2100	-0.096%	461,019	+35.988%
2014-10-23	5.2100	5.240000	5.140000	5.2150	+0.385%	624,928	+35.858%
2014-10-22	5.1800	5.210000	5.140000	5.1950	+0.874%	835,171	+36.381%
2014-10-21	5.0550	5.165000	5.035000	5.1500	+1.578%	436,563	+37.573%
2014-10-20	5.1100	5.155000	5.070000	5.0700	-1.266%	655,433	+39.744%
2014-10-17	4.9810	5.155000	5.005000	5.1350	+2.700%	746,483	+37.975%
2014-10-16	5.0400	5.070000	4.927000	5.0000	-0.299%	975,603	+41.700%
2014-10-15	5.1550	5.200000	5.015000	5.0150	-2.432%	1,206,231	+41.276%
2014-10-14	5.0850	5.150000	5.040000	5.1400	+0.489%	525,664	+37.840%
2014-10-13	5.0550	5.120000	5.040000	5.1150	+0.098%	574,004	+38.514%
2014-10-10	5.1150	5.195000	5.085000	5.1100	-1.351%	854,193	+38.650%
2014-10-09	5.2250	5.270000	5.165000	5.1800	-0.193%	1,223,223	+36.776%
2014-10-08	5.1600	5.200000	5.125000	5.1900	0.000%	627,019	+36.513%
2014-10-07	5.1950	5.205000	5.140000	5.1900	-0.575%	565,831	+36.513%
2014-10-06	5.2050	5.225000	5.190000	5.2200	+0.192%	468,246	+35.728%
2014-10-03	5.1600	5.225000	5.155000	5.2100	+1.263%	717,346	+35.988%
2014-10-02	5.2050	5.190000	5.105000	5.1450	-0.962%	545,145	+37.707%
2014-10-01	5.2500	5.280000	5.125000	5.1950	-0.479%	850,171	+36.381%
2014-09-30	5.2250	5.220000	5.175000	5.2200	+0.385%	980,991	+35.728%
2014-09-29	5.1550	5.215000	5.165000	5.2000	+0.775%	909,982	+36.250%
2014-09-26	5.1400	5.195000	5.085000	5.1600	+0.292%	520,315	+37.306%
2014-09-25	5.1350	5.170000	5.105000	5.1450	+0.292%	514,873	+37.707%
2014-09-24	5.1050	5.155000	5.100000	5.1300	0.000%	396,251	+38.109%
2014-09-23	5.2350	5.205000	5.100000	5.1300	-1.441%	533,872	+38.109%
2014-09-22	5.1600	5.220000	5.130000	5.2050	+0.677%	541,549	+36.119%
2014-09-19	5.1900	5.270000	5.170000	5.1700	+0.486%	5,271,695	+37.041%
2014-09-18	5.1150	5.155000	5.075000	5.1450	+0.587%	852,001	+37.707%
2014-09-17	5.1500	5.160000	5.115000	5.1150	-0.098%	536,529	+38.514%
2014-09-16	5.0850	5.135000	5.020000	5.1200	+0.688%	723,987	+38.379%
2014-09-15	5.0600	5.115000	5.025000	5.0850	+1.295%	1,426,260	+39.331%
2014-09-12	4.9950	5.040000	5.000000	5.0200	+0.300%	390,519	+41.135%
2014-09-11	5.0800	5.115000	4.980000	5.0050	-0.891%	504,863	+41.558%
2014-09-10	5.1000	5.130000	5.040000	5.0500	-0.394%	577,812	+40.297%
2014-09-09	5.0350	5.090000	5.005000	5.0700	+0.297%	551,517	+39.744%
2014-09-08	5.1400	5.130000	4.992000	5.0550	-1.558%	847,496	+40.158%
2014-09-05	5.1900	5.190000	5.100000	5.1350	-0.964%	347,868	+37.975%
2014-09-04	5.1950	5.230000	5.170000	5.1850	-0.288%	501,651	+36.644%
2014-09-03	5.2100	5.210000	5.150000	5.2000	+0.289%	1,002,315	+36.250%
2014-09-02	5.1800	5.225000	5.155000	5.1850	-0.192%	571,300	+36.644%
2014-09-01	5.1500	5.195000	5.145000	5.1950	+1.070%	421,252	+36.381%
2014-08-29	5.1500	5.175000	5.105000	5.1400	+0.489%	564,544	+37.840%
2014-08-28	5.1900	5.210000	5.095000	5.1150	-1.350%	825,749	+38.514%
2014-08-27	5.2000	5.220000	5.175000	5.1850	-0.384%	407,811	+36.644%
2014-08-26	5.2100	5.205000	5.165000	5.2050	+0.970%	1,185,050	+36.119%
2014-08-22	5.1350	5.180000	5.120000	5.1550	+0.684%	1,307,498	+37.439%
2014-08-21	5.1050	5.135000	5.090000	5.1200	+0.491%	714,781	+38.379%
2014-08-20	5.0950	5.120000	5.060000	5.0950	-2.019%	1,012,725	+39.058%
2014-08-19	5.1750	5.200000	5.155000	5.2000	0.000%	953,731	+36.250%
2014-08-18	5.1700	5.200000	5.155000	5.2000	+0.971%	1,109,723	+36.250%
2014-08-15	5.1800	5.190000	5.140000	5.1500	-0.675%	555,017	+37.573%
2014-08-14	5.1300	5.195000	5.120000	5.1850	+0.974%	1,552,417	+36.644%
2014-08-13	5.0500	5.165000	5.015000	5.1350	+0.293%	1,491,753	+37.975%
2014-08-12	5.1450	5.170000	5.110000	5.1200	+0.196%	1,789,251	+38.379%
2014-08-11	5.0950	5.180000	5.085000	5.1100	+0.789%	2,118,377	+38.650%
2014-08-08	4.8810	5.160000	4.893000	5.0700	+4.257%	3,057,099	+39.744%
2014-08-07	4.8280	4.907000	4.820000	4.8630	+0.538%	856,781	+45.692%
2014-08-06	4.9000	4.925000	4.795000	4.8370	-1.487%	1,243,684	+46.475%
2014-08-05	5.0050	5.050000	4.899000	4.9100	-1.326%	1,115,479	+44.297%
2014-08-04	4.9660	5.000000	4.929000	4.9760	+1.118%	793,977	+42.383%
2014-08-01	5.0400	5.065000	4.909000	4.9210	-2.458%	1,031,204	+43.975%
2014-07-31	5.1600	5.170000	5.030000	5.0450	-2.700%	559,522	+40.436%
2014-07-30	5.2500	5.240000	5.155000	5.1850	-0.955%	539,637	+36.644%
2014-07-29	5.1950	5.280000	5.180000	5.2350	+0.673%	404,259	+35.339%
2014-07-28	5.2450	5.265000	5.130000	5.2000	-0.763%	556,993	+36.250%
2014-07-25	5.3600	5.350000	5.230000	5.2400	-2.056%	572,966	+35.210%
2014-07-24	5.3100	5.355000	5.270000	5.3500	+0.564%	526,015	+32.430%
2014-07-23	5.3350	5.395000	5.305000	5.3200	-0.188%	571,255	+33.177%
2014-07-22	5.3550	5.355000	5.305000	5.3300	+0.188%	421,352	+32.927%
2014-07-21	5.3700	5.355000	5.260000	5.3200	0.000%	435,465	+33.177%
2014-07-18	5.4500	5.435000	5.310000	5.3200	-2.385%	1,358,936	+33.177%
2014-07-17	5.4750	5.485000	5.425000	5.4500	-0.274%	446,503	+30.000%
2014-07-16	5.4500	5.495000	5.445000	5.4650	+1.204%	723,915	+29.643%
2014-07-15	5.4400	5.470000	5.400000	5.4000	-1.008%	708,602	+31.204%
2014-07-14	5.4150	5.480000	5.405000	5.4550	+0.646%	454,202	+29.881%
2014-07-11	5.4200	5.420000	5.375000	5.4200	+0.463%	574,142	+30.720%
2014-07-10	5.4800	5.500000	5.370000	5.3950	-1.100%	576,699	+31.325%
2014-07-09	5.5250	5.520000	5.440000	5.4550	-0.908%	480,014	+29.881%
2014-07-08	5.4550	5.530000	5.435000	5.5050	+1.288%	812,988	+28.701%
2014-07-07	5.3700	5.475000	5.405000	5.4350	-0.275%	255,650	+30.359%
2014-07-04	5.4650	5.510000	5.425000	5.4500	-0.092%	372,005	+30.000%
2014-07-03	5.3850	5.455000	5.365000	5.4550	+1.583%	640,392	+29.881%
2014-07-02	5.3600	5.390000	5.340000	5.3700	+0.374%	472,017	+31.937%
2014-07-01	5.3750	5.390000	5.330000	5.3500	0.000%	754,249	+32.430%
2014-06-30	5.3900	5.385000	5.330000	5.3500	-0.093%	482,632	+32.430%
2014-06-27	5.3500	5.400000	5.315000	5.3550	-0.186%	331,607	+32.306%
2014-06-26	5.3300	5.365000	5.290000	5.3650	+1.036%	649,355	+32.060%
2014-06-25	5.3100	5.340000	5.235000	5.3100	0.000%	441,246	+33.427%
2014-06-24	5.3950	5.395000	5.295000	5.3100	-1.576%	488,844	+33.427%
2014-06-23	5.3500	5.410000	5.320000	5.3950	+0.372%	315,383	+31.325%
2014-06-20	5.3950	5.445000	5.375000	5.3750	-0.371%	862,038	+31.814%
2014-06-19	5.4550	5.470000	5.375000	5.3950	-0.645%	382,822	+31.325%
2014-06-18	5.3550	5.430000	5.325000	5.4300	+1.685%	463,874	+30.479%
2014-06-17	5.3400	5.365000	5.300000	5.3400	+0.188%	362,323	+32.678%
2014-06-16	5.3950	5.395000	5.275000	5.3300	-0.560%	514,431	+32.927%
2014-06-13	5.4550	5.455000	5.305000	5.3600	-1.198%	393,197	+32.183%
2014-06-12	5.3950	5.455000	5.370000	5.4250	+1.213%	460,925	+30.599%
2014-06-11	5.3750	5.380000	5.315000	5.3600	-0.186%	584,266	+32.183%
2014-06-10	5.3350	5.400000	5.305400	5.3700	+0.940%	548,152	+31.937%
2014-06-09	5.2950	5.360000	5.270000	5.3200	+0.377%	404,061	+33.177%
2014-06-06	5.2800	5.325000	5.265000	5.3000	+0.665%	590,556	+33.679%
2014-06-05	5.1950	5.275000	5.160000	5.2650	+1.445%	673,008	+34.568%
2014-06-04	5.2200	5.260000	5.185000	5.1900	-0.384%	413,699	+36.513%
2014-06-03	5.2350	5.255000	5.175000	5.2100	-0.382%	385,675	+35.988%
2014-06-02	5.2550	5.275000	5.215000	5.2300	-0.096%	329,171	+35.468%
2014-05-30	5.2150	5.265000	5.215000	5.2350	-0.286%	462,661	+35.339%
2014-05-29	5.2150	5.255000	5.215000	5.2500	+0.671%	289,689	+34.952%
2014-05-28	5.2450	5.270000	5.205000	5.2150	-0.382%	542,871	+35.858%
2014-05-27	5.1600	5.251400	5.160000	5.2350	+1.749%	872,151	+35.339%
2014-05-23	5.1600	5.160000	5.090000	5.1450	+0.488%	431,881	+37.707%
2014-05-22	5.1350	5.185000	5.090000	5.1200	+0.392%	321,232	+38.379%
2014-05-21	5.1050	5.120000	5.060000	5.1000	+0.098%	283,946	+38.922%
2014-05-20	5.0550	5.130000	5.055000	5.0950	+0.394%	442,476	+39.058%
2014-05-19	5.0900	5.130000	5.040000	5.0750	-0.490%	555,724	+39.606%
2014-05-16	5.1500	5.165000	4.982000	5.1000	-0.682%	966,239	+38.922%
2014-05-15	5.2300	5.240000	5.090000	5.1350	-1.628%	561,880	+37.975%
2014-05-14	5.2500	5.260000	5.190000	5.2200	+0.385%	646,581	+35.728%
2014-05-13	5.2650	5.265000	5.185000	5.2000	-0.763%	511,768	+36.250%
2014-05-12	5.2600	5.270000	5.233600	5.2400	+0.096%	330,835	+35.210%
2014-05-09	5.3100	5.310000	5.230000	5.2350	-1.133%	703,476	+35.339%
2014-05-08	5.3900	5.400000	5.275000	5.2950	-1.028%	636,768	+33.805%
2014-05-07	5.3700	5.400000	5.340000	5.3500	-0.558%	409,477	+32.430%
2014-05-06	5.4100	5.410000	5.315000	5.3800	+1.414%	618,856	+31.691%
2014-05-02	5.2700	5.320000	5.221700	5.3050	+1.144%	497,770	+33.553%
2014-05-01	5.3700	5.370000	5.202076	5.2450	-0.757%	244,912	+35.081%
2014-04-30	5.3150	5.315000	5.250000	5.2850	-0.283%	485,937	+34.059%
2014-04-29	5.3100	5.370000	5.270000	5.3000	+0.284%	496,143	+33.679%
2014-04-28	5.2550	5.345000	5.255000	5.2850	-0.095%	484,758	+34.059%
2014-04-25	5.2650	5.305000	5.250000	5.2900	+0.475%	502,750	+33.932%
2014-04-24	5.2600	5.315000	5.225000	5.2650	+0.573%	520,751	+34.568%
2014-04-23	5.2400	5.275000	5.185566	5.2350	+0.576%	333,632	+35.339%
2014-04-22	5.1950	5.240000	5.165000	5.2050	+0.774%	455,380	+36.119%
2014-04-17	5.1650	5.195000	5.130000	5.1650	+0.194%	426,547	+37.173%
2014-04-16	5.1200	5.175000	5.075000	5.1550	+2.383%	695,978	+37.439%
2014-04-15	5.0400	5.105000	5.020000	5.0350	-0.886%	392,396	+40.715%
2014-04-14	5.0750	5.080646	4.994000	5.0800	-0.098%	561,426	+39.469%
2014-04-11	5.0900	5.115000	5.040000	5.0850	-0.974%	674,288	+39.331%
2014-04-10	5.1050	5.175000	5.105000	5.1350	+0.391%	642,612	+37.975%
2014-04-09	5.0600	5.144990	5.050000	5.1150	+1.388%	618,040	+38.514%
2014-04-08	5.0900	5.090000	4.975000	5.0450	-0.787%	978,355	+40.436%
2014-04-07	5.0700	5.106630	5.060000	5.0850	-0.489%	623,370	+39.331%
2014-04-04	5.1150	5.130000	5.080000	5.1100	+0.294%	1,029,613	+38.650%
2014-04-03	5.2000	5.215000	5.080000	5.0950	-2.207%	1,521,365	+39.058%
2014-04-02	5.2800	5.325000	5.185000	5.2100	-2.160%	888,490	+35.988%
2014-04-01	5.3050	5.325648	5.230000	5.3250	-1.022%	641,116	+33.052%
2014-03-31	5.3650	5.390000	5.350000	5.3800	+0.938%	387,104	+31.691%
2014-03-28	5.4400	5.445000	5.290000	5.3300	-1.932%	1,196,078	+32.927%
2014-03-27	5.3400	5.435000	5.340000	5.4350	+1.116%	819,261	+30.359%
2014-03-26	5.3450	5.395000	5.340000	5.3750	+1.034%	532,723	+31.814%
2014-03-25	5.2600	5.320000	5.240000	5.3200	+1.916%	491,541	+33.177%
2014-03-24	5.2850	5.295000	5.200000	5.2200	-1.136%	458,627	+35.728%
2014-03-21	5.2250	5.320000	5.210000	5.2800	+0.956%	4,000,945	+34.186%
2014-03-20	5.2900	5.310000	5.215000	5.2300	-1.321%	571,460	+35.468%
2014-03-19	5.3050	5.371388	5.270000	5.3000	-0.376%	525,588	+33.679%
2014-03-18	5.3250	5.345000	5.290000	5.3200	-0.468%	714,627	+33.177%
2014-03-17	5.2550	5.365000	5.210000	5.3450	+2.101%	463,384	+32.554%
2014-03-14	5.2250	5.285000	5.210000	5.2350	-0.286%	696,682	+35.339%
2014-03-13	5.3650	5.365000	5.250000	5.2500	-1.593%	701,118	+34.952%
2014-03-12	5.3850	5.395000	5.327750	5.3350	-0.836%	733,307	+32.802%
2014-03-11	5.4650	5.465000	5.360000	5.3800	+0.093%	650,826	+31.691%
2014-03-10	5.3300	5.430000	5.326500	5.3750	+0.844%	951,891	+31.814%
2014-03-07	5.3300	5.507635	5.290000	5.3300	+0.282%	1,325,080	+32.927%
2014-03-06	5.2750	5.330000	5.245000	5.3150	+0.568%	388,252	+33.302%
2014-03-05	5.3200	5.320000	5.240000	5.2850	-0.189%	552,706	+34.059%
2014-03-04	5.3200	5.518500	5.270000	5.2950	+0.665%	1,518,210	+33.805%
2014-03-03	5.2350	5.290000	5.191237	5.2600	-0.942%	917,153	+34.696%
2014-02-28	5.2400	5.313000	5.215000	5.3100	+1.822%	862,781	+33.427%
2014-02-27	5.2600	5.276000	5.141000	5.2150	-1.044%	914,384	+35.858%
2014-02-26	5.2500	5.300000	5.250000	5.2700	-0.189%	789,622	+34.440%
2014-02-25	5.2100	5.295000	5.190000	5.2800	+0.380%	980,580	+34.186%
2014-02-24	5.2550	5.290000	5.225000	5.2600	-0.473%	567,303	+34.696%
2014-02-21	5.3250	5.344204	5.240000	5.2850	0.000%	607,960	+34.059%
2014-02-20	5.2250	5.312298	5.220000	5.2850	+0.380%	645,677	+34.059%
2014-02-19	5.4050	5.408000	5.255000	5.2650	-5.221%	1,721,200	+34.568%
2014-02-18	5.5300	5.555000	5.465000	5.5550	+0.271%	940,522	+27.543%
2014-02-17	5.5150	5.550000	5.495000	5.5400	+0.636%	766,038	+27.888%
2014-02-14	5.5750	5.641200	5.495000	5.5050	-2.133%	1,846,752	+28.701%
2014-02-13	5.5450	5.625000	5.520000	5.6250	+1.169%	1,502,307	+25.956%
2014-02-12	5.6250	5.625000	5.530000	5.5600	+0.271%	1,452,410	+27.428%
2014-02-11	5.6100	5.680000	5.485000	5.5450	-0.982%	2,739,915	+27.773%
2014-02-10	5.5700	5.655000	5.435000	5.6000	+3.704%	1,901,380	+26.518%
2014-02-07	5.3850	5.455000	5.375000	5.4000	-0.461%	857,176	+31.204%
2014-02-06	5.3350	5.430000	5.255000	5.4250	+3.333%	625,097	+30.599%
2014-02-05	5.1550	5.260000	5.125000	5.2500	+0.191%	552,212	+34.952%
2014-02-04	5.2050	5.255000	5.183150	5.2400	+0.287%	482,594	+35.210%
2014-02-03	5.3000	5.336500	5.215000	5.2250	-0.948%	364,924	+35.598%
2014-01-31	5.2900	5.339000	5.215000	5.2750	+0.095%	561,799	+34.313%
2014-01-30	5.2850	5.300000	5.175000	5.2700	+0.669%	593,199	+34.440%
2014-01-29	5.3550	5.390000	5.205000	5.2350	-1.133%	784,314	+35.339%
2014-01-28	5.3150	5.360000	5.260000	5.2950	+0.665%	374,514	+33.805%
2014-01-27	5.2950	5.351700	5.235000	5.2600	-0.284%	454,556	+34.696%
2014-01-24	5.3050	5.385000	5.230000	5.2750	-0.472%	930,851	+34.313%
2014-01-23	5.4100	5.421500	5.285000	5.3000	-1.578%	522,853	+33.679%
2014-01-22	5.4250	5.455000	5.360000	5.3850	-0.829%	476,703	+31.569%
2014-01-21	5.4850	5.485000	5.395000	5.4300	-0.549%	556,528	+30.479%
2014-01-20	5.4700	5.470000	5.420000	5.4600	+0.275%	255,496	+29.762%
2014-01-17	5.4600	5.530000	5.415000	5.4450	-0.092%	461,078	+30.119%
2014-01-16	5.4450	5.465000	5.380000	5.4500	+0.926%	790,860	+30.000%
2014-01-15	5.3700	5.470000	5.331000	5.4000	-1.099%	734,316	+31.204%
2014-01-14	5.4950	5.495000	5.365000	5.4600	+0.460%	656,107	+29.762%
2014-01-13	5.5400	5.540000	5.425000	5.4350	-1.182%	463,397	+30.359%
2014-01-10	5.5150	5.550000	5.465000	5.5000	+0.640%	820,295	+28.818%
2014-01-09	5.5600	5.615000	5.440000	5.4650	-2.411%	1,238,598	+29.643%
2014-01-08	5.7800	5.791000	5.575000	5.6000	-2.862%	796,861	+26.518%
2014-01-07	5.7950	5.800000	5.740000	5.7650	+0.174%	425,359	+22.897%
2014-01-06	5.7950	5.810000	5.715000	5.7550	-0.173%	424,596	+23.110%
2014-01-03	5.8100	5.810000	5.701500	5.7650	-0.173%	704,625	+22.897%
2014-01-02	5.8650	5.865000	5.740000	5.7750	-0.517%	571,477	+22.684%
2013-12-31	5.8950	5.895000	5.778000	5.8050	-1.023%	119,863	+22.050%
2013-12-30	5.8100	5.910000	5.800000	5.8650	+1.558%	679,820	+20.801%
2013-12-27	5.8100	5.810000	5.713036	5.7750	+0.522%	335,762	+22.684%
2013-12-24	5.8400	5.840000	5.715000	5.7450	0.000%	191,550	+23.325%
2013-12-23	5.7450	5.785000	5.648600	5.7450	+0.087%	687,010	+23.325%
2013-12-20	5.4600	5.740000	5.460000	5.7400	+3.986%	2,117,033	+23.432%
2013-12-19	5.4600	5.520000	5.428000	5.5200	+2.507%	745,953	+28.351%
2013-12-18	5.4250	5.430000	5.355000	5.3850	+0.186%	390,981	+31.569%
2013-12-17	5.3450	5.415000	5.335000	5.3750	-0.555%	659,521	+31.814%
2013-12-16	5.3050	5.405000	5.285000	5.4050	+1.123%	745,587	+31.082%
2013-12-13	5.3300	5.390000	5.320000	5.3450	+0.094%	420,508	+32.554%
2013-12-12	5.4550	5.495000	5.335000	5.3400	-2.018%	514,420	+32.678%
2013-12-11	5.4150	5.490000	5.400000	5.4500	+0.833%	541,423	+30.000%
2013-12-10	5.3500	5.420000	5.335000	5.4050	+0.934%	417,707	+31.082%
2013-12-09	5.3950	5.410000	5.350000	5.3550	+0.093%	346,287	+32.306%
2013-12-06	5.3200	5.355000	5.284800	5.3500	+1.134%	318,714	+32.430%
2013-12-05	5.3000	5.380000	5.290000	5.2900	-0.470%	540,977	+33.932%
2013-12-04	5.3100	5.370000	5.285000	5.3150	-0.094%	532,126	+33.302%
2013-12-03	5.4200	5.420000	5.302500	5.3200	-3.361%	506,123	+33.177%
2013-11-29	5.4150	5.525000	5.400000	5.5050	+1.662%	479,465	+28.701%
2013-11-28	5.4500	5.465000	5.376000	5.4150	-0.092%	290,103	+30.840%
2013-11-27	5.3800	5.435000	5.365000	5.4200	+1.308%	469,826	+30.720%
2013-11-26	5.3600	5.480000	5.349198	5.3500	-0.558%	814,079	+32.430%
2013-11-25	5.3600	5.385000	5.315000	5.3800	+1.605%	688,237	+31.691%
2013-11-22	5.2550	5.310000	5.235000	5.2950	+0.570%	269,154	+33.805%
2013-11-21	5.3450	5.370000	5.265000	5.2650	-0.660%	507,755	+34.568%
2013-11-20	5.2800	5.355000	5.275000	5.3000	+0.665%	664,841	+33.679%
2013-11-19	5.2400	5.290000	5.220700	5.2650	-0.378%	397,061	+34.568%
2013-11-18	5.2050	5.285000	5.165000	5.2850	+2.224%	499,812	+34.059%
2013-11-15	5.2150	5.245000	5.130000	5.1700	-0.097%	1,658,537	+37.041%
2013-11-14	5.2200	5.255000	5.160000	5.1750	+0.681%	513,468	+36.908%
2013-11-13	5.2200	5.220000	5.125000	5.1400	-1.059%	468,996	+37.840%
2013-11-12	5.3300	5.400000	5.185000	5.1950	-0.859%	865,246	+36.381%
2013-11-11	5.1500	5.270000	5.080000	5.2400	+2.444%	709,896	+35.210%
2013-11-08	5.0350	5.120000	5.000000	5.1150	+0.098%	773,379	+38.514%
2013-11-07	5.1100	5.125000	5.035000	5.1100	+0.789%	481,149	+38.650%
2013-11-06	5.0300	5.080000	5.015000	5.0700	+0.396%	526,805	+39.744%
2013-11-05	5.0950	5.095000	5.000000	5.0500	-0.099%	529,742	+40.297%

.dark-mode .xSvpHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSvpHP{ color: #333333; background-color: white; border: 2px solid #333333; }CGLCASTELNAU GROUP LIMITEDstock LSE

CGL
CASTELNAU GROUP LIMITED
stock LSE