Castings (CGS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castings

Date Open High Low Close* Volume
22/11/2024 266.00p 276.00p 262.80p 270.00p 14855
21/11/2024 264.00p 270.00p 262.00p 270.00p 2162
20/11/2024 264.00p 284.00p 260.00p 272.00p 66109
19/11/2024 270.00p 279.48p 260.00p 264.00p 87043
18/11/2024 268.00p 278.00p 266.13p 270.00p 27647
15/11/2024 262.00p 275.28p 252.96p 266.00p 54301
14/11/2024 274.00p 300.00p 238.00p 266.00p 114898
13/11/2024 272.00p 299.74p 262.00p 284.00p 23288
12/11/2024 296.00p 300.00p 278.00p 278.00p 12268
11/11/2024 300.00p 295.00p 280.50p 295.00p 10622
08/11/2024 300.00p 300.00p 280.55p 293.00p 15824
07/11/2024 290.00p 300.00p 274.07p 289.00p 1367
06/11/2024 280.00p 288.00p 274.00p 288.00p 6124
05/11/2024 278.00p 280.00p 275.00p 280.00p 10837
04/11/2024 280.00p 280.00p 270.02p 275.00p 5424
01/11/2024 272.00p 280.00p 270.04p 272.00p 20921
31/10/2024 262.00p 280.00p 267.40p 274.00p 16262
30/10/2024 262.00p 286.00p 239.83p 282.00p 93675
29/10/2024 270.00p 280.00p 262.00p 272.00p 61099
28/10/2024 284.00p 308.00p 275.00p 275.00p 20898
25/10/2024 306.00p 308.00p 284.48p 304.00p 3134
24/10/2024 290.00p 294.00p 280.00p 282.00p 4638
23/10/2024 296.00p 309.98p 282.00p 282.00p 28436
22/10/2024 296.00p 310.00p 286.00p 299.00p 2473
21/10/2024 296.00p 312.00p 292.00p 296.00p 15595
18/10/2024 304.00p 314.00p 292.00p 303.00p 12523
17/10/2024 304.00p 314.00p 296.00p 296.00p 12143
16/10/2024 310.00p 316.00p 292.00p 304.00p 17973
15/10/2024 304.00p 316.00p 294.56p 304.00p 7132
14/10/2024 314.00p 314.00p 294.66p 305.00p 2426
11/10/2024 316.00p 316.00p 290.00p 303.00p 8871
10/10/2024 316.00p 316.00p 296.76p 303.00p 20329
09/10/2024 304.00p 316.00p 304.00p 310.00p 10424
08/10/2024 308.00p 316.00p 303.00p 303.00p 30208
07/10/2024 308.00p 312.00p 290.00p 301.00p 11331
04/10/2024 308.00p 312.00p 294.20p 301.00p 3110
03/10/2024 308.00p 310.00p 293.00p 301.00p 9596
02/10/2024 300.00p 312.00p 288.00p 302.00p 10656
01/10/2024 302.00p 312.00p 286.00p 299.00p 8882
30/09/2024 302.00p 312.00p 284.00p 302.00p 2966
27/09/2024 298.00p 312.00p 284.00p 308.00p 26548
26/09/2024 300.00p 310.00p 293.20p 296.00p 20519
25/09/2024 312.00p 312.00p 300.00p 312.00p 3158
24/09/2024 300.00p 310.00p 299.89p 305.00p 7007
23/09/2024 298.00p 310.00p 287.12p 301.00p 34970
20/09/2024 298.00p 304.84p 286.00p 286.00p 38017
19/09/2024 298.00p 310.00p 291.21p 296.00p 36276
18/09/2024 300.00p 300.00p 290.00p 293.00p 21582
17/09/2024 300.00p 310.00p 296.00p 296.00p 32927
16/09/2024 306.00p 312.00p 300.00p 300.00p 11818
13/09/2024 304.00p 310.00p 290.00p 300.00p 8782
12/09/2024 300.00p 304.00p 290.00p 303.00p 12051
11/09/2024 300.00p 300.00p 280.00p 296.00p 45444
10/09/2024 290.00p 304.00p 280.00p 300.00p 40078
09/09/2024 300.00p 314.00p 294.00p 294.00p 27764
06/09/2024 298.00p 310.00p 298.00p 303.00p 8180
05/09/2024 298.00p 328.00p 294.00p 294.00p 9148
04/09/2024 306.00p 308.00p 299.00p 299.00p 6999
03/09/2024 310.00p 328.00p 310.00p 317.00p 750
02/09/2024 320.00p 330.00p 296.00p 313.00p 70120
30/08/2024 302.00p 318.00p 302.00p 312.00p 2435
29/08/2024 306.00p 317.20p 306.00p 310.00p 2779
28/08/2024 318.00p 318.00p 303.62p 312.00p 11577
27/08/2024 310.00p 318.00p 310.00p 310.00p 16530
23/08/2024 310.00p 318.00p 308.51p 314.00p 13414
22/08/2024 310.00p 315.60p 300.00p 312.00p 42174
21/08/2024 310.00p 318.00p 304.00p 308.00p 34628
20/08/2024 296.00p 330.00p 286.00p 308.00p 98221
19/08/2024 332.00p 348.00p 339.00p 340.00p 2051
16/08/2024 332.00p 350.00p 330.00p 340.00p 4255
15/08/2024 334.00p 354.50p 333.27p 334.00p 2542
14/08/2024 350.00p 358.00p 336.00p 336.00p 13446
13/08/2024 344.00p 360.00p 340.00p 344.00p 6088
12/08/2024 340.00p 360.00p 336.00p 336.00p 9720
09/08/2024 350.00p 360.00p 340.00p 350.00p 4080
08/08/2024 334.00p 358.00p 333.90p 350.00p 24283
07/08/2024 354.00p 358.00p 353.70p 354.00p 1477
06/08/2024 352.00p 360.00p 332.00p 352.00p 11661
05/08/2024 344.00p 358.00p 326.00p 350.00p 43925
02/08/2024 350.00p 360.00p 343.44p 350.00p 3772
01/08/2024 354.00p 370.00p 340.00p 346.00p 16956
31/07/2024 354.00p 386.00p 352.00p 352.00p 5902
30/07/2024 356.00p 378.00p 356.00p 356.00p 7968
29/07/2024 374.00p 386.00p 359.80p 368.00p 13454
26/07/2024 378.00p 386.00p 363.00p 374.00p 11491
25/07/2024 354.00p 378.00p 350.00p 368.00p 30934
24/07/2024 350.00p 380.00p 350.00p 350.00p 4779
23/07/2024 354.00p 380.00p 350.00p 350.00p 22310
22/07/2024 364.00p 370.00p 350.00p 350.00p 52881
19/07/2024 378.00p 388.00p 364.00p 376.00p 3128
18/07/2024 378.00p 396.00p 362.00p 366.00p 60661
17/07/2024 378.00p 396.00p 368.24p 385.00p 38799
16/07/2024 388.00p 394.00p 364.00p 367.00p 27379
15/07/2024 388.00p 396.00p 362.00p 362.00p 34743
12/07/2024 374.00p 394.00p 374.00p 374.00p 11316
11/07/2024 384.00p 396.00p 368.00p 376.00p 27049
10/07/2024 368.00p 390.00p 368.00p 376.00p 5738
09/07/2024 382.00p 390.00p 364.00p 381.00p 16960
08/07/2024 370.00p 382.00p 354.00p 375.00p 439393
05/07/2024 362.00p 381.48p 360.00p 360.00p 6829
04/07/2024 354.00p 382.00p 352.00p 352.00p 6907
03/07/2024 360.00p 380.00p 360.00p 368.00p 26444
02/07/2024 376.00p 379.72p 366.00p 366.00p 38264
01/07/2024 370.00p 378.00p 362.64p 370.00p 5576
28/06/2024 362.00p 378.00p 361.20p 368.00p 7119
27/06/2024 362.00p 367.50p 352.00p 352.00p 18448
26/06/2024 348.00p 378.00p 348.00p 352.00p 22563
25/06/2024 364.00p 378.00p 352.37p 360.00p 6119
24/06/2024 370.00p 378.00p 356.00p 358.00p 20777
21/06/2024 368.00p 380.00p 333.40p 380.00p 30223
20/06/2024 370.00p 386.00p 370.00p 383.00p 10824
19/06/2024 376.00p 398.00p 374.00p 386.00p 5043
18/06/2024 376.00p 398.00p 376.00p 382.00p 18974
17/06/2024 380.00p 400.00p 362.00p 391.00p 72579
14/06/2024 368.00p 376.00p 360.00p 376.00p 24331
13/06/2024 350.00p 370.00p 346.00p 350.00p 31823
12/06/2024 370.00p 370.00p 342.00p 356.00p 189569
11/06/2024 370.00p 383.50p 370.00p 370.00p 7333
10/06/2024 398.00p 396.00p 372.00p 384.00p 7142
07/06/2024 398.00p 387.68p 380.00p 380.00p 6031
06/06/2024 398.00p 396.00p 384.00p 384.00p 2771
05/06/2024 398.00p 387.00p 378.00p 387.00p 3123
04/06/2024 398.00p 396.00p 383.00p 384.00p 41091
03/06/2024 398.00p 398.00p 370.49p 385.00p 23310
31/05/2024 384.00p 398.00p 375.00p 385.00p 5261
30/05/2024 384.00p 396.70p 375.00p 385.00p 13407
29/05/2024 384.00p 388.00p 380.02p 388.00p 5262
28/05/2024 384.00p 384.00p 375.00p 381.00p 19499
24/05/2024 380.00p 388.00p 380.00p 384.00p 11075
23/05/2024 394.00p 399.98p 381.60p 384.00p 8344
22/05/2024 394.00p 400.00p 394.00p 394.00p 1005
21/05/2024 400.00p 402.00p 388.00p 400.00p 12849
20/05/2024 404.00p 404.00p 391.60p 396.00p 15320
17/05/2024 382.00p 404.00p 382.00p 392.00p 3513
16/05/2024 394.00p 398.00p 372.00p 391.00p 4655
15/05/2024 388.00p 396.90p 382.00p 396.00p 24785
14/05/2024 394.00p 398.00p 382.00p 392.00p 547209
13/05/2024 382.00p 404.00p 377.94p 386.00p 20590
10/05/2024 378.00p 382.75p 370.00p 382.00p 12802
09/05/2024 370.00p 379.72p 366.00p 373.00p 16877
08/05/2024 370.00p 378.00p 370.00p 370.00p 15208
07/05/2024 368.00p 374.00p 368.00p 369.00p 13437
03/05/2024 368.00p 378.00p 367.00p 368.00p 21372
02/05/2024 382.00p 380.00p 368.00p 369.00p 5163
01/05/2024 382.00p 390.00p 360.00p 371.00p 80667
30/04/2024 380.00p 382.00p 367.80p 372.00p 2731
29/04/2024 380.00p 376.00p 362.00p 372.00p 198278
26/04/2024 380.00p 380.00p 370.00p 376.00p 67794
25/04/2024 380.00p 376.00p 364.16p 369.00p 1480
24/04/2024 380.00p 377.30p 365.00p 365.00p 8589
23/04/2024 380.00p 382.00p 370.81p 371.00p 31001
22/04/2024 374.00p 375.65p 365.12p 374.00p 88473
19/04/2024 370.00p 374.00p 355.60p 367.00p 8987
18/04/2024 360.00p 370.00p 355.00p 355.00p 1260
17/04/2024 360.00p 366.00p 354.00p 358.00p 2427
16/04/2024 360.00p 360.00p 346.00p 353.00p 42235
15/04/2024 360.00p 370.00p 346.00p 355.00p 13070
12/04/2024 348.00p 363.00p 340.00p 363.00p 16855
11/04/2024 338.00p 350.23p 340.00p 344.00p 10190
10/04/2024 338.00p 345.03p 336.00p 344.00p 21464
09/04/2024 338.00p 340.00p 332.40p 338.00p 17496
08/04/2024 334.00p 340.00p 332.00p 336.00p 26749
05/04/2024 332.00p 338.00p 328.00p 329.00p 19348
04/04/2024 330.00p 338.10p 328.38p 330.00p 47873
03/04/2024 342.00p 342.00p 328.00p 332.00p 47143
02/04/2024 340.00p 344.00p 326.00p 330.00p 34730
28/03/2024 346.00p 346.00p 324.00p 331.00p 16651
27/03/2024 346.00p 344.40p 324.00p 336.00p 6416
26/03/2024 346.00p 349.71p 327.99p 344.00p 53559
25/03/2024 348.00p 348.00p 330.00p 342.00p 23453
22/03/2024 340.00p 348.00p 339.00p 339.00p 8510
21/03/2024 340.00p 339.00p 330.00p 339.00p 1005
20/03/2024 340.00p 340.00p 329.00p 339.00p 27745
19/03/2024 340.00p 336.18p 320.60p 329.00p 5015
18/03/2024 340.00p 348.00p 328.00p 338.00p 15712
15/03/2024 322.00p 342.50p 321.40p 335.00p 53638
14/03/2024 322.00p 348.00p 320.00p 330.00p 16454
13/03/2024 330.00p 342.00p 321.02p 332.00p 25823
12/03/2024 330.00p 339.00p 330.36p 339.00p 7222
11/03/2024 330.00p 350.00p 326.90p 339.00p 21503
08/03/2024 330.00p 348.00p 330.00p 337.00p 7561
07/03/2024 334.00p 350.00p 330.00p 340.00p 14914
06/03/2024 342.00p 343.00p 334.00p 337.00p 19828
05/03/2024 342.00p 354.00p 334.01p 343.00p 20650
04/03/2024 352.00p 350.64p 342.24p 348.00p 6408
01/03/2024 352.00p 350.64p 342.72p 348.00p 3536
29/02/2024 352.00p 354.00p 345.01p 348.00p 4934
28/02/2024 352.00p 360.00p 342.24p 352.00p 27678
27/02/2024 348.00p 353.20p 351.60p 353.00p 5009
26/02/2024 348.00p 353.40p 351.00p 351.00p 13637
23/02/2024 348.00p 354.00p 346.20p 348.00p 4082
22/02/2024 348.00p 360.00p 347.00p 347.00p 1506
21/02/2024 348.00p 352.56p 342.00p 346.00p 12670
20/02/2024 350.00p 358.00p 344.50p 347.00p 1072
19/02/2024 350.00p 350.37p 342.50p 347.00p 5912
16/02/2024 350.00p 351.00p 342.50p 345.00p 15137
15/02/2024 350.00p 350.00p 347.40p 349.00p 3020
14/02/2024 350.00p 350.00p 347.89p 350.00p 12124
13/02/2024 354.00p 358.00p 348.51p 349.00p 5268
12/02/2024 354.00p 368.00p 350.00p 359.00p 24704

*Close Price adjusted for both dividends and splits