CAY.L Historical Prices | CHARLES STANLEY GP Stock

STI

1.77%

Charles Stanley Group plc (CAY.L)

-LSE

395.00 6.50(1.67%) 19:38 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
25 Jun 2003	155.00	156.00	153.00	155.00	2,500	112.53
24 Jun 2003	160.00	160.00	153.00	155.00	0	112.53
23 Jun 2003	163.56	164.00	160.00	162.00	0	117.61
20 Jun 2003	164.00	164.00	158.00	162.00	0	117.61
19 Jun 2003	166.50	166.50	160.00	162.50	0	117.97
18 Jun 2003	166.00	166.50	165.00	165.50	0	120.15
17 Jun 2003	156.00	170.00	155.00	165.50	0	120.15
16 Jun 2003	151.78	157.00	150.00	154.50	0	112.17
13 Jun 2003	146.50	151.80	145.00	149.50	0	108.54
12 Jun 2003	143.00	147.00	142.00	145.00	0	105.27
11 Jun 2003	143.00	143.00	140.50	142.00	0	103.09
10 Jun 2003	133.62	143.50	133.00	141.00	0	102.36
9 Jun 2003	142.00	142.00	132.45	135.00	0	98.01
6 Jun 2003	144.50	145.00	142.00	143.50	0	104.18
5 Jun 2003	140.00	144.78	137.62	143.50	0	104.18
4 Jun 2003	131.38	139.63	130.00	137.50	0	99.82
3 Jun 2003	126.00	132.00	126.00	129.00	0	93.65
2 Jun 2003	125.00	129.00	124.00	126.00	0	91.47
30 May 2003	112.00	123.70	110.50	123.50	0	89.66
29 May 2003	112.00	112.00	109.75	112.00	230,300	81.31
28 May 2003	111.56	113.00	109.50	111.00	0	80.58
27 May 2003	111.00	111.00	109.50	109.50	0	79.50
26 May 2003	109.50	109.50	109.50	109.50	0	79.50
23 May 2003	109.40	111.00	109.40	109.50	0	79.50
22 May 2003	109.40	109.40	108.50	108.50	0	78.77
21 May 2003	108.00	109.40	107.22	108.50	0	78.77
20 May 2003	111.38	111.38	109.50	109.50	0	79.50
19 May 2003	109.45	109.45	105.62	108.50	0	78.77
16 May 2003	110.00	112.00	105.87	108.50	0	78.77
15 May 2003	109.63	109.63	105.62	107.50	0	78.04
14 May 2003	107.00	107.50	105.62	107.50	0	78.04
13 May 2003	106.00	109.38	105.00	107.50	0	78.04
12 May 2003	106.00	107.00	103.50	105.00	0	76.23
9 May 2003	108.50	108.50	103.00	105.00	0	76.23
8 May 2003	108.00	109.20	107.50	107.50	0	78.04
7 May 2003	100.00	108.00	98.00	105.50	0	76.59
6 May 2003	93.00	100.00	93.00	98.50	0	71.51
5 May 2003	95.50	95.50	95.50	95.50	0	69.33
2 May 2003	92.80	97.50	92.80	95.50	0	69.33
1 May 2003	95.50	95.50	95.50	95.50	0	69.33
30 Apr 2003	97.00	97.00	95.50	95.50	0	69.33
29 Apr 2003	95.00	95.50	92.87	95.50	0	69.33
28 Apr 2003	92.87	97.50	92.87	95.50	0	69.33
25 Apr 2003	95.50	95.50	95.50	95.50	0	69.33
24 Apr 2003	97.50	97.50	92.87	95.50	0	69.33
23 Apr 2003	97.50	97.50	95.50	95.50	0	69.33
22 Apr 2003	95.00	95.50	92.87	95.50	0	69.33
21 Apr 2003	95.50	97.50	95.50	95.50	0	69.33
18 Apr 2003	95.50	97.50	95.50	95.50	0	69.33
17 Apr 2003	97.50	97.50	95.50	95.50	0	69.33
16 Apr 2003	94.63	97.50	94.63	95.50	0	69.33
15 Apr 2003	90.50	92.50	89.25	92.50	0	67.15
14 Apr 2003	89.00	89.00	89.00	89.00	0	64.61
11 Apr 2003	90.00	90.00	89.00	89.00	0	64.61
10 Apr 2003	89.50	89.50	89.00	89.00	0	64.61
9 Apr 2003	89.00	89.00	83.00	86.00	0	62.44
8 Apr 2003	86.00	87.00	83.00	86.00	42,500	62.44
7 Apr 2003	86.00	86.00	80.00	85.00	0	61.71
4 Apr 2003	90.00	91.00	83.00	87.50	0	63.52
3 Apr 2003	91.00	91.00	91.00	91.00	0	66.07
2 Apr 2003	90.00	91.00	90.00	91.00	0	66.07
1 Apr 2003	91.00	91.00	91.00	91.00	0	66.07
31 Mar 2003	90.00	91.50	90.00	91.50	0	66.43
28 Mar 2003	86.50	92.00	86.50	92.00	0	66.79
27 Mar 2003	92.00	93.00	92.00	93.00	0	67.52
26 Mar 2003	95.00	95.00	94.00	94.50	0	68.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CAY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Charles Stanley Group plc (CAY.L)