Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CGTL.US (CGTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 1.14 1.24 1.12 1.12 24,250
11th Dec 2025 (Thu) 0.9889 1.30 0.9889 1.14 156,785
10th Dec 2025 (Wed) 0.9411 1.09 0.8124 0.9727 1,161,672
9th Dec 2025 (Tue) 0.5866 0.6577 0.5866 0.6599 3,284
8th Dec 2025 (Mon) 0.525 0.68 0.525 0.6405 74,180
5th Dec 2025 (Fri) 0.75 0.75 0.7036 0.73 6,668
4th Dec 2025 (Thu) 0.7013 0.7013 0.7013 0.73 644
3rd Dec 2025 (Wed) 0.78 0.8072 0.6614 0.6975 34,980
2nd Dec 2025 (Tue) 0.8302 0.8302 0.8302 0.83 2,186
1st Dec 2025 (Mon) 0.82 0.822 0.8011 0.83 2,509
28th Nov 2025 (Fri) 0.8074 0.87 0.8074 0.8428 15,755
27th Nov 2025 (Thu) 0.8202 0.8402 0.8061 0.835 3,160
26th Nov 2025 (Wed) 0.8202 0.8402 0.8061 0.835 3,155
25th Nov 2025 (Tue) 0.85 0.86 0.822 0.8282 7,652
24th Nov 2025 (Mon) 0.7391 0.90 0.7378 0.833 99,076
21st Nov 2025 (Fri) 0.625 0.80 0.625 0.75 13,778
20th Nov 2025 (Thu) 0.7676 0.7676 0.7676 0.78 1,530
19th Nov 2025 (Wed) 0.7301 0.8476 0.7301 0.78 95,464
18th Nov 2025 (Tue) 0.9337 1.19 0.4611 0.717 819,403
17th Nov 2025 (Mon) 0.9735 0.98 0.7281 0.8086 879,021
14th Nov 2025 (Fri) 0.6685 0.7198 0.6455 0.6699 109,679
13th Nov 2025 (Thu) 0.6395 0.701 0.58 0.6281 37,856
12th Nov 2025 (Wed) 0.5786 0.65 0.5786 0.6369 29,563
11th Nov 2025 (Tue) 0.585 0.585 0.5501 0.5502 2,412
10th Nov 2025 (Mon) 0.585 0.61 0.585 0.6099 2,307
7th Nov 2025 (Fri) 0.5993 0.63 0.5993 0.5953 32,787
6th Nov 2025 (Thu) 0.569 0.62 0.569 0.6187 59,162
5th Nov 2025 (Wed) 0.5466 0.5634 0.5466 0.561 13,147
4th Nov 2025 (Tue) 0.512 0.512 0.512 0.512 0
3rd Nov 2025 (Mon) 0.512 0.512 0.5101 0.512 1,503
31st Oct 2025 (Fri) 0.5125 0.5193 0.5103 0.514 7,634
30th Oct 2025 (Thu) 0.54 0.5604 0.51 0.5301 2,760
29th Oct 2025 (Wed) 0.5913 0.5913 0.5512 0.5552 8,076
28th Oct 2025 (Tue) 0.5466 0.61 0.545 0.5866 11,743
27th Oct 2025 (Mon) 0.545 0.55 0.5449 0.5479 29,159
24th Oct 2025 (Fri) 0.4902 0.5224 0.4898 0.519 5,893
23rd Oct 2025 (Thu) 0.4369 0.497 0.4367 0.4878 10,631
22nd Oct 2025 (Wed) 0.4489 0.4489 0.416 0.4349 4,256
21st Oct 2025 (Tue) 0.4424 0.4522 0.4398 0.44 21,634
20th Oct 2025 (Mon) 0.455 0.4735 0.4532 0.4685 8,100
17th Oct 2025 (Fri) 0.485 0.485 0.4485 0.4465 12,611
16th Oct 2025 (Thu) 0.495 0.5028 0.492 0.4916 9,119
15th Oct 2025 (Wed) 0.501 0.5093 0.4845 0.5073 14,827
14th Oct 2025 (Tue) 0.507 0.5102 0.50 0.5047 8,713
13th Oct 2025 (Mon) 0.5181 0.5181 0.5022 0.5125 14,260
FTSE 100 Latest
Value9,649.03
Change-54.13