Castellum Ab Historical Data - 0GT1

0GT1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 221.25 -13.95 -5.93% 225.25 228.45 219.00 12,911
Feb 27 2020 235.20 -9.10 -3.72% 241.10 241.10 232.80 18,260
Feb 26 2020 244.30 -2.55 -1.03% 242.50 244.40 234.75 27,194
Feb 25 2020 246.85 -0.85 -0.34% 247.80 252.25 246.85 11,036
Feb 24 2020 247.70 -7.70 -3.01% 251.60 251.60 247.70 16,689
Feb 21 2020 255.40 1.15 0.45% 252.80 255.40 252.75 25,079
Feb 20 2020 254.25 0.05 0.02% 254.40 254.40 254.25 5,746
Feb 19 2020 254.20 5.15 2.07% 248.85 254.20 248.85 24,255
Feb 18 2020 249.05 1.90 0.77% 247.30 249.05 246.65 3,232
Feb 17 2020 247.15 -0.70 -0.28% 248.85 248.85 247.15 5,021
Feb 14 2020 247.85 5.60 2.31% 243.05 247.85 243.05 24,915
Feb 13 2020 242.25 4.05 1.7% 239.95 242.25 239.65 14,135
Feb 12 2020 238.20 -2.90 -1.2% 242.30 242.30 238.20 40,520
Feb 11 2020 241.10 -0.05 -0.02% 241.75 241.75 241.10 21,718
Feb 10 2020 241.15 -0.35 -0.14% 241.05 241.15 241.05 5,217
Feb 07 2020 241.50 4.05 1.71% 239.20 241.50 239.05 14,057
Feb 06 2020 237.45 0.15 0.06% 238.35 238.35 237.45 21,212
Feb 05 2020 237.30 -0.40 -0.17% 238.30 238.30 237.30 15,857
Feb 04 2020 237.70 0.60 0.25% 235.95 237.70 235.95 23,281
Feb 03 2020 237.10 0.50 0.21% 236.40 237.10 234.60 10,050
Jan 31 2020 236.60 0.40 0.17% 235.85 236.60 235.85 18,120
Jan 30 2020 236.20 0.45 0.19% 237.35 237.35 236.20 16,932
Jan 29 2020 235.75 3.05 1.31% 235.55 235.85 235.55 30,368
Jan 28 2020 232.70 -2.05 -0.87% 234.50 235.35 232.70 82,213
Jan 27 2020 234.75 -0.80 -0.34% 235.80 237.15 233.25 17,477
Jan 24 2020 235.55 9.20 4.06% 225.35 235.55 223.85 87,805
Jan 23 2020 226.35 -1.95 -0.85% 227.15 227.15 226.35 31,632
Jan 22 2020 228.30 2.20 0.97% 226.70 228.30 226.70 18,580
Jan 21 2020 226.10 -2.85 -1.24% 227.70 227.70 226.10 14,083
Jan 20 2020 228.95 0.30 0.13% 229.50 229.50 228.95 13,377
Jan 17 2020 228.65 2.40 1.06% 227.75 228.65 227.75 23,082
Jan 16 2020 226.25 2.75 1.23% 224.05 226.30 224.05 17,748
Jan 15 2020 223.50 -0.55 -0.25% 223.70 223.70 223.50 17,703
Jan 14 2020 224.05 -1.65 -0.73% 225.65 225.65 224.05 42,971
Jan 13 2020 225.70 0.00 0.0% 225.85 225.85 225.70 10,625
Jan 10 2020 225.70 2.60 1.17% 225.70 225.70 225.70 13,309
Jan 09 2020 223.10 1.15 0.52% 223.20 223.20 223.10 10,628
Jan 08 2020 221.95 -0.70 -0.31% 222.75 222.75 219.80 16,359
Jan 07 2020 222.65 1.45 0.66% 220.75 222.65 220.40 46,801
Jan 06 2020 221.20 0.00 0.0% 221.20 221.20 221.20 0.00
Jan 03 2020 221.20 0.30 0.14% 221.80 221.80 221.20 18,717
Jan 02 2020 220.90 0.05 0.02% 220.05 220.90 220.05 32,658
Jan 01 2020 220.85 0.00 +0.00% 220.85 220.85 220.85 0.00
Dec 31 2019 220.85 0.00 0.0% 220.85 220.85 220.85 0.00
Dec 30 2019 220.85 -1.80 -0.81% 221.10 221.10 220.85 14,522
Dec 27 2019 222.65 2.15 0.98% 220.60 222.65 220.40 54,795
Dec 26 2019 220.50 0.00 +0.00% 220.50 220.50 220.50 0.00
Dec 25 2019 220.50 0.00 +0.00% 220.50 220.50 220.50 0.00
Dec 24 2019 220.50 0.00 0.0% 220.50 220.50 220.50 0.00
Dec 23 2019 220.50 2.80 1.29% 219.70 220.50 219.70 11,011
Dec 20 2019 217.70 1.80 0.83% 216.95 217.70 216.95 158,556
Dec 19 2019 215.90 0.95 0.44% 214.80 215.90 214.80 46,838
Dec 18 2019 214.95 2.75 1.3% 211.10 214.95 211.10 38,181
Dec 17 2019 212.20 3.30 1.58% 209.30 212.20 209.30 32,381
Dec 16 2019 208.90 3.05 1.48% 205.75 208.90 205.75 32,551
Dec 13 2019 205.85 -2.00 -0.96% 208.50 208.50 205.85 28,710
Dec 12 2019 207.85 1.45 0.7% 207.80 207.85 207.80 44,533
Dec 11 2019 206.40 -1.95 -0.94% 206.80 206.80 206.40 40,472
Dec 10 2019 208.35 0.25 0.12% 206.65 208.35 206.20 76,560
Dec 09 2019 208.10 1.40 0.68% 208.45 208.45 208.10 24,644
Dec 06 2019 206.70 0.80 0.39% 205.45 206.70 205.45 15,121
Dec 05 2019 205.90 1.35 0.66% 205.35 205.90 205.35 16,534
Dec 04 2019 204.55 -0.35 -0.17% 204.60 204.75 202.425 10,478
Dec 03 2019 204.90 2.13 1.05% 203.725 204.90 203.725 14,503
Dec 02 2019 202.775 -3.28 -1.59% 205.45 206.95 202.775 20,491
Your Recent History
LSE
0GT1
Castellum ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200229 05:15:01