CSRT.L Share History

CSRT.L Share Price history. The following table shows end-of-day data CSRT historical share prices for CSRT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CSRT.L
Share Price CSRT.L
Charts CSRT.L
Trades CSRT.L
History Compare
CSRT.L CSRT.L
Share News CSRT.L
RNS CSRT.L
Accounts

Date	Open	High	Low	Close	Volume
2020-03-05	1,005.00	1,010.00	1,005.00	1,007.50	156
2020-03-04	1,005.00	1,005.00	1,005.00	1,007.50	62,197
2020-03-03	1,010.00	1,010.00	1,005.00	1,007.50	13,302
2020-03-02	1,005.00	1,015.00	1,005.00	1,007.50	274,025
2020-02-28	1,005.00	1,005.00	1,005.00	1,007.50	44,308
2020-02-27	1,015.00	1,015.00	1,005.00	1,007.50	672
2020-02-26	1,005.00	1,015.00	1,005.00	1,007.50	10,414
2020-02-25	1,005.00	1,010.00	1,005.00	1,010.00	8,046
2020-02-24	1,015.00	1,015.00	1,005.00	1,010.00	3,787
2020-02-21	1,015.00	1,015.00	1,005.00	1,010.00	7,282
2020-02-20	1,015.00	1,015.00	1,010.00	1,012.50	11,361
2020-02-19	1,010.00	1,010.00	1,005.00	1,007.50	1,913
2020-02-18	1,005.00	1,005.00	1,005.00	1,010.00	7,685
2020-02-17	1,010.00	1,010.00	1,005.00	1,007.50	6,837
2020-02-14	1,005.00	1,020.00	1,005.00	1,012.50	15,201
2020-02-13	1,010.00	1,010.00	1,005.00	1,007.50	17,482
2020-02-12	1,010.00	1,015.00	1,010.00	1,012.50	55,054
2020-02-11	1,010.00	1,010.00	1,005.00	1,007.50	5,254
2020-02-10	1,005.00	1,030.00	1,005.00	1,010.00	20,021
2020-02-07	1,010.00	1,010.00	1,005.00	1,007.50	165,425
2020-02-06	1,010.00	1,010.00	1,005.00	1,007.50	5,234
2020-02-05	1,010.00	1,010.00	1,005.00	1,007.50	352,870
2020-02-04	1,000.00	1,015.00	1,000.00	1,007.50	144,008
2020-02-03	1,005.00	1,010.00	1,000.00	1,007.50	310,699
2020-01-31	1,005.00	1,005.00	1,000.00	1,002.50	36,289
2020-01-30	1,005.00	1,005.00	1,000.00	1,002.50	224,630
2020-01-29	1,005.00	1,005.00	1,000.00	1,002.50	2,031,356
2020-01-28	1,035.00	1,035.00	1,010.00	1,017.50	39,033
2020-01-27	1,010.00	1,015.00	1,010.00	1,015.00	331,287
2020-01-24	1,010.00	1,040.00	1,010.00	1,032.50	143,892
2020-01-23	1,010.00	1,015.00	1,005.00	1,007.50	825,045
2020-01-22	1,000.00	1,010.00	996.00	1,007.50	6,426,768
2020-01-21	1,020.00	1,020.00	1,010.00	1,012.50	819,204
2020-01-20	1,030.00	1,030.00	1,020.00	1,025.00	817,096
2020-01-17	1,025.00	1,030.00	1,025.00	1,027.50	2,163,498
2020-01-16	1,030.00	1,030.00	1,025.00	1,027.50	203,475
2020-01-15	1,030.00	1,035.00	1,030.00	1,030.00	276,500
2020-01-14	1,030.00	1,035.00	1,025.00	1,032.50	85,778
2020-01-13	1,030.00	1,040.00	1,030.00	1,032.50	16,380
2020-01-10	1,040.00	1,040.00	1,025.00	1,030.00	20,643
2020-01-09	1,050.00	1,050.00	1,030.00	1,037.50	41,377
2020-01-08	1,030.00	1,050.00	1,030.00	1,042.50	89,575
2020-01-07	1,025.00	1,035.00	1,020.00	1,032.50	219,477
2020-01-06	1,030.00	1,035.00	1,025.00	1,027.50	124,150
2020-01-03	1,030.00	1,035.00	1,030.00	1,032.50	18,990
2020-01-02	1,025.00	1,035.00	1,025.00	1,032.50	84,068
2020-01-01	1,025.00	1,027.50	1,025.00	1,027.50	0
2019-12-31	1,025.00	1,030.00	1,025.00	1,027.50	8,577
2019-12-30	1,035.00	1,035.00	1,025.00	1,030.00	6,645
2019-12-27	1,035.00	1,040.00	1,025.00	1,027.50	20,688
2019-12-25	1,035.00	1,035.00	1,035.00	1,035.00	0
2019-12-24	1,035.00	1,040.00	1,030.00	1,035.00	2,419
2019-12-23	1,045.00	1,045.00	1,025.00	1,032.50	58,537
2019-12-20	1,030.00	1,050.00	1,025.00	1,027.50	176,252
2019-12-19	1,030.00	1,040.00	1,030.00	1,032.50	38,707
2019-12-18	1,030.00	1,030.00	1,025.00	1,027.50	519,164
2019-12-17	1,035.00	1,035.00	1,025.00	1,027.50	758,222
2019-12-16	1,040.00	1,045.00	1,035.00	1,037.50	25,244
2019-12-13	1,050.00	1,050.00	1,045.00	1,047.50	53,384
2019-12-12	1,045.00	1,050.00	1,045.00	1,047.50	156,136
2019-12-11	1,050.00	1,050.00	1,045.00	1,047.50	76,048
2019-12-10	1,045.00	1,050.00	1,045.00	1,047.50	113,086
2019-12-09	1,045.00	1,060.00	1,045.00	1,047.50	11,523
2019-12-06	1,050.00	1,060.00	1,045.00	1,042.50	28,329
2019-12-05	1,040.00	1,045.00	1,035.00	1,042.50	167,342
2019-12-04	1,040.00	1,045.00	1,040.00	1,042.50	72,240
2019-12-03	1,040.00	1,050.00	1,035.00	1,042.50	1,086,287
2019-11-29	1,045.00	1,045.00	1,040.00	1,047.50	511,511
2019-11-28	1,050.00	1,055.00	1,050.00	1,050.00	6,695
2019-11-27	1,045.00	1,075.00	1,045.00	1,070.00	49,845
2019-11-26	1,050.00	1,060.00	1,045.00	1,050.00	290,545
2019-11-25	1,060.00	1,060.00	1,050.00	1,052.50	48,278
2019-11-22	1,050.00	1,060.00	1,050.00	1,052.50	374,279
2019-11-21	1,050.00	1,055.00	1,050.00	1,052.50	60,176
2019-11-20	1,050.00	1,070.00	1,050.00	1,052.50	280,598
2019-11-19	1,035.00	1,055.00	1,035.00	1,052.50	110,382
2019-11-18	1,015.00	1,050.00	1,015.00	1,042.50	547,374
2019-11-15	726.00	740.00	724.00	732.00	29,806
2019-11-14	714.00	720.00	714.00	729.00	1,828
2019-11-13	714.00	714.00	710.00	719.00	11,925
2019-11-12	740.00	740.00	712.00	722.00	50,426
2019-11-11	720.00	728.00	720.00	729.00	755,874
2019-11-08	736.00	738.00	716.00	718.00	5,133
2019-11-07	712.00	740.00	712.00	724.00	9,965
2019-11-06	722.00	742.00	722.00	736.00	1,933
2019-11-05	718.00	740.00	718.00	722.00	14,146
2019-11-04	748.00	748.00	710.00	718.00	74,117
2019-11-01	730.00	738.00	720.00	728.00	4,175
2019-10-31	748.00	748.00	728.00	728.00	2,204
2019-10-30	732.00	734.00	702.00	713.00	35,042
2019-10-29	750.00	750.00	710.00	747.00	25,812
2019-10-28	750.00	750.00	734.00	747.00	2,512
2019-10-25	750.00	750.00	722.00	739.00	46,062
2019-10-24	750.00	750.00	720.00	727.00	14,639
2019-10-23	756.00	756.00	738.00	741.00	1,712
2019-10-22	760.00	760.00	732.00	738.00	7,590
2019-10-21	760.00	760.00	758.00	757.00	15,052
2019-10-18	754.00	780.00	754.00	756.00	568,598
2019-10-17	754.00	754.00	740.00	740.00	22,129
2019-10-16	750.00	760.00	742.00	736.00	33,036
2019-10-15	716.00	726.00	710.00	718.00	408,432
2019-10-14	734.00	734.00	710.00	718.00	30,244
2019-10-11	730.00	736.00	710.00	720.00	52,845
2019-10-10	750.00	750.00	720.00	730.00	8,263
2019-10-09	750.00	750.00	730.00	730.00	286
2019-10-08	760.00	760.00	724.00	729.00	9,635
2019-10-07	756.00	756.00	716.00	734.00	173,546
2019-10-04	766.00	766.00	726.00	733.00	16,760
2019-10-03	744.00	744.00	718.00	735.00	27,773
2019-10-02	756.00	756.00	748.00	752.00	642,637
2019-10-01	756.00	762.00	756.00	771.00	60,115
2019-09-30	782.00	790.00	748.00	759.00	9,579
2019-09-27	748.00	782.00	746.00	776.00	9,324
2019-09-26	748.00	748.00	736.00	743.00	2,657
2019-09-25	748.00	748.00	730.00	745.00	30,225
2019-09-24	732.00	750.00	732.00	739.00	264
2019-09-23	748.00	790.00	730.00	757.00	7,896
2019-09-20	744.00	790.00	744.00	783.00	8,069
2019-09-19	780.00	782.00	742.00	776.00	6,241
2019-09-18	778.00	778.00	746.00	762.00	2,303
2019-09-17	768.00	774.00	738.00	766.00	7,562
2019-09-16	740.00	768.00	736.00	757.00	9,817
2019-09-13	738.00	748.00	728.00	740.00	4,643
2019-09-12	734.00	740.00	730.00	735.00	22,761
2019-09-11	730.00	742.00	726.00	743.00	664,027
2019-09-10	780.00	780.00	754.00	760.00	2,472
2019-09-09	780.00	780.00	762.00	768.00	1,482
2019-09-06	780.00	780.00	752.00	770.00	96,077
2019-09-05	780.00	780.00	754.00	763.00	4,271
2019-09-04	766.00	780.00	766.00	761.00	3,588
2019-09-03	764.00	780.00	760.00	760.00	6,480
2019-09-02	780.00	780.00	758.00	766.00	4,374
2019-08-30	758.00	780.00	758.00	771.00	3,292
2019-08-29	780.00	780.00	756.00	765.00	278
2019-08-28	774.00	780.00	758.00	765.00	6,955
2019-08-27	740.00	790.00	740.00	776.00	16,023
2019-08-23	760.00	760.00	738.00	749.00	13,173
2019-08-22	730.00	758.00	730.00	749.00	194,025
2019-08-21	740.00	750.00	740.00	745.00	112,362
2019-08-20	740.00	776.00	738.00	746.00	130,461
2019-08-19	736.00	740.00	722.00	735.00	175,924
2019-08-16	730.00	740.00	722.00	733.00	6,952
2019-08-15	712.00	736.00	712.00	724.00	58,136
2019-08-14	710.00	730.00	710.00	715.00	60,857
2019-08-13	740.00	740.00	710.00	726.00	71,257
2019-08-12	706.00	738.00	706.00	716.00	72,606
2019-08-09	750.00	750.00	708.00	720.00	14,159
2019-08-08	734.00	748.00	720.00	733.00	32,196
2019-08-07	734.00	740.00	724.00	732.00	9,531
2019-08-06	732.00	754.00	732.00	743.00	9,705
2019-08-05	740.00	740.00	720.00	727.00	64,700
2019-08-02	718.00	740.00	718.00	732.00	25,170
2019-08-01	750.00	774.00	732.00	738.00	25,742
2019-07-31	748.00	782.00	748.00	767.00	44,819
2019-07-30	766.00	778.00	758.00	774.00	14,073
2019-07-29	758.00	784.00	758.00	777.00	13,744
2019-07-26	776.00	796.00	760.00	780.00	37,250
2019-07-25	784.00	790.00	766.00	771.00	54,483
2019-07-24	792.00	798.00	770.00	775.00	7,291
2019-07-23	798.00	798.00	784.00	770.00	2,568
2019-07-22	784.00	800.00	780.00	783.00	5,302
2019-07-19	784.00	784.00	772.00	779.00	6,696
2019-07-18	770.00	786.00	770.00	780.00	8,790
2019-07-17	770.00	774.00	770.00	781.00	95,960
2019-07-16	800.00	800.00	766.00	782.00	89,327
2019-07-15	810.00	810.00	764.00	795.00	716,260
2019-07-12	852.00	872.00	840.00	858.00	7,409
2019-07-11	882.00	882.00	856.00	857.00	13,724
2019-07-10	860.00	876.00	856.00	870.00	157,835
2019-07-09	874.00	874.00	860.00	867.00	2,679
2019-07-08	882.00	900.00	860.00	869.00	3,094
2019-07-05	852.00	884.00	852.00	863.00	109,821
2019-07-04	880.00	884.00	850.00	877.00	8,814
2019-07-03	900.00	900.00	872.00	867.00	1,078
2019-07-02	870.00	880.00	858.00	871.00	68,148
2019-07-01	868.00	870.00	858.00	866.00	4,551
2019-06-28	872.00	872.00	844.00	847.00	87,759
2019-06-27	884.00	884.00	840.00	850.00	7,533
2019-06-26	880.00	888.00	880.00	884.00	76,355
2019-06-25	880.00	890.00	878.00	885.00	55,104
2019-06-24	860.00	872.00	860.00	869.00	37,225
2019-06-21	938.00	974.00	924.00	952.00	3,936
2019-06-20	962.00	982.00	938.00	952.00	6,298
2019-06-19	990.00	990.00	960.00	978.00	232,129
2019-06-18	940.00	990.00	932.00	978.00	37,022
2019-06-17	940.00	940.00	918.00	935.00	6,734
2019-06-14	916.00	940.00	896.00	933.00	6,153
2019-06-13	908.00	918.00	884.00	909.00	17,969
2019-06-12	868.00	878.00	856.00	865.00	17,095
2019-06-11	876.00	880.00	864.00	865.00	43,839
2019-06-10	870.00	870.00	864.00	868.00	25,632
2019-06-07	872.00	872.00	870.00	867.00	58,043
2019-06-06	874.00	884.00	862.00	869.00	239,868
2019-06-05	870.00	888.00	866.00	873.00	88,379
2019-06-04	896.00	906.00	860.00	874.00	35,886
2019-06-03	890.00	890.00	890.00	905.00	966
2019-05-31	914.00	918.00	904.00	912.00	53,025
2019-05-30	908.00	916.00	908.00	912.00	462
2019-05-29	894.00	916.00	890.00	912.00	3,437
2019-05-28	898.00	914.00	896.00	903.00	1,891
2019-05-24	916.00	920.00	910.00	913.00	8,232
2019-05-23	894.00	916.00	894.00	910.00	7,022
2019-05-22	902.00	918.00	894.00	914.00	2,886
2019-05-21	894.00	916.00	894.00	912.00	14,642
2019-05-20	890.00	910.00	890.00	906.00	23,776
2019-05-17	908.00	910.00	894.00	904.00	30,788
2019-05-16	904.00	908.00	894.00	901.00	112,816
2019-05-15	894.00	906.00	892.00	896.00	9,667
2019-05-14	904.00	904.00	900.00	904.00	1,234
2019-05-13	890.00	908.00	890.00	897.00	33,931
2019-05-10	900.00	902.00	900.00	901.00	2,697
2019-05-09	910.00	918.00	894.00	893.00	35,841
2019-05-08	918.00	928.00	918.00	921.00	28,062
2019-05-07	930.00	934.00	918.00	934.00	4,282
2019-05-03	924.00	940.00	916.00	919.00	7,857

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.25	18.18%
Helix Exploration (HEX)	15.25	17.31%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	103,414,223
Supply@me Cap (SYME)	0.025	99,495,440
Mosman Oil Gas (MSMN)	0.019	90,743,507