Castelnau Group Limited CGL
LSE · Birleşik Krallık · Çeşitli
GBp 89,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 89,50 | %0,00 | GBp 89,08 | GBp 90,85 | GBp 89,08 | 14,57K |
| 2026-09-30 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-09-29 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,08 | GBp 89,08 | 10,74K |
| 2026-09-28 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 95,00 | GBp 95,00 |
| 900 |
| 2026-09-25 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-09-24 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,66 | GBp 88,66 | 21,28K |
| 2026-09-23 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 88,66 | 28,73K |
| 2026-09-22 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-09-21 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 91,00 | 26 |
| 2026-09-18 | GBp 89,50 | +%0,56 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-09-17 | GBp 89,00 | -%4,30 | GBp 89,00 | GBp 89,30 | GBp 88,00 | 49,74K |
| 2026-09-16 | GBp 93,00 | +%2,20 | GBp 89,50 | GBp 93,00 | GBp 89,00 | 72,96K |
| 2026-09-15 | GBp 91,00 | +%1,68 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 10,06K |
| 2026-09-14 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,55 | GBp 88,00 | 3,70K |
| 2026-09-11 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-09-10 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,85 | GBp 88,52 | 625,37K |
| 2026-09-09 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,00 | GBp 88,52 | 426,39K |
| 2026-09-08 | GBp 89,50 | +%0,56 | GBp 89,50 | GBp 89,00 | GBp 89,00 | 13,61K |
| 2026-09-07 | GBp 89,00 | -%0,56 | GBp 89,50 | GBp 90,30 | GBp 88,00 | 48,56K |
| 2026-09-04 | GBp 89,50 | +%0,56 | GBp 89,50 | GBp 90,40 | GBp 90,40 | 28,51K |
| 2026-09-03 | GBp 89,00 | -%0,56 | GBp 89,50 | GBp 89,00 | GBp 88,00 | 12,01K |
| 2026-09-02 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,32 | GBp 88,32 | 100,00K |
| 2026-09-01 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,65 | GBp 88,37 | 2,72K |
| 2026-08-28 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-08-27 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,06 | GBp 88,06 | 5,00K |
| 2026-08-26 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,06 | GBp 88,06 | 5,00K |
| 2026-08-25 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,20 | GBp 88,00 | 52,25K |
| 2026-08-24 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,50 | GBp 88,00 | 15 |
| 2026-08-21 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,56 | GBp 88,56 | 10,00K |
| 2026-08-20 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 200,03K |
| 2026-08-19 | GBp 89,50 | +%0,56 | GBp 89,00 | GBp 89,50 | GBp 88,00 | 250,01K |
| 2026-08-18 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 89,10 | GBp 89,10 | 3,84K |
| 2026-08-17 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 90,00 | GBp 88,00 | 12 |
| 2026-08-14 | GBp 89,00 | +%0,56 | GBp 88,50 | GBp 89,77 | GBp 88,00 | 10,00K |
| 2026-08-13 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 88,50 | GBp 88,50 | 0 |
| 2026-08-12 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,00 | GBp 88,50 | 130,00K |
| 2026-08-11 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,65 | GBp 88,56 | 78,53K |
| 2026-08-10 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 88,50 | GBp 88,50 | 0 |
| 2026-08-07 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,65 | GBp 87,18 | 23,45K |
| 2026-08-06 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,65 | GBp 89,65 | 10,00K |
| 2026-08-05 | GBp 88,50 | -%1,67 | GBp 88,50 | GBp 88,50 | GBp 88,50 | 0 |
| 2026-08-04 | GBp 90,00 | +%1,69 | GBp 88,50 | GBp 90,00 | GBp 90,00 | 653 |
| 2026-08-03 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,89 | GBp 89,89 | 45,00K |
| 2026-07-31 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,65 | GBp 88,00 | 265,45K |
| 2026-07-30 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,65 | GBp 88,00 | 53,02K |
| 2026-07-29 | GBp 88,50 | +%0,57 | GBp 88,50 | GBp 90,00 | GBp 88,00 | 750,00K |
| 2026-07-28 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 88,00 | GBp 86,00 | 51,42K |
| 2026-07-27 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 87,78 | GBp 87,78 | 25,00K |
| 2026-07-24 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 88,00 | GBp 88,00 | 298,00K |
| 2026-07-23 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 88,75 | GBp 88,75 | 50,00K |
| 2026-07-22 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 88,20 | GBp 88,20 | 100,00K |
| 2026-07-21 | GBp 88,00 | -%1,12 | GBp 88,50 | GBp 89,50 | GBp 88,80 | 7,53K |
| 2026-07-20 | GBp 89,00 | +%0,56 | GBp 88,50 | GBp 89,50 | GBp 87,00 | 135,43K |
| 2026-07-17 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 88,50 | GBp 88,50 | 0 |
| 2026-07-16 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 88,95 | GBp 87,40 | 21,12K |
| 2026-07-15 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,00 | GBp 89,00 | 11,00K |
| 2026-07-14 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,00 | GBp 89,00 | 11,23K |
| 2026-07-13 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 88,50 | GBp 88,50 | 0 |
| 2026-07-10 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,00 | GBp 87,15 | 2,70K |
| 2026-07-09 | GBp 88,50 | -%1,12 | GBp 89,50 | GBp 88,25 | GBp 88,25 | 10,30K |
| 2026-07-08 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-07-07 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,00 | GBp 88,00 | 14,28K |
| 2026-07-06 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 89,70 | 5,57K |
| 2026-07-03 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 87,50 | GBp 87,50 | 1,66K |
| 2026-07-02 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-07-01 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,78 | GBp 89,78 | 274 |
| 2026-06-30 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,43 | GBp 88,15 | 20,52K |
| 2026-06-29 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 89,00 | 145,00K |
| 2026-06-26 | GBp 89,50 | -%3,24 | GBp 89,50 | GBp 90,00 | GBp 88,38 | 30,00K |
| 2026-06-25 | GBp 92,50 | +%3,35 | GBp 89,50 | GBp 92,50 | GBp 88,35 | 83,57K |
| 2026-06-24 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-06-23 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,33 | GBp 88,33 | 10,00K |
| 2026-06-22 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 91,00 | 1 |
| 2026-06-19 | GBp 89,50 | -%1,65 | GBp 89,50 | GBp 90,25 | GBp 90,25 | 8,86K |
| 2026-06-18 | GBp 91,00 | +%1,68 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 158 |
| 2026-06-17 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,64 | GBp 89,00 | 300,00K |
| 2026-06-16 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,64 | GBp 88,33 | 24,34K |
| 2026-06-15 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-06-12 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,06 | GBp 88,06 | 696 |
| 2026-06-11 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,25 | GBp 88,25 | 5,07K |
| 2026-06-10 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-06-09 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,40 | GBp 90,40 | 100,83K |
| 2026-06-08 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,00 | GBp 88,00 | 0 |
| 2026-06-05 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-06-04 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,50 | GBp 90,50 | 2,50K |
| 2026-06-03 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 88,10 | GBp 88,10 | 10,00K |
| 2026-06-02 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |
| 2026-06-01 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,00 | GBp 88,10 | 20,11K |
| 2026-05-29 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 90,50 | GBp 88,10 | 867 |
| 2026-05-28 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 89,50 | GBp 89,50 | 0 |