Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2025 265.00p 259.00p 248.00p 253.50p 1236
16/04/2025 265.00p 265.00p 251.00p 265.00p 4863
15/04/2025 259.00p 260.00p 251.00p 260.00p 3535
14/04/2025 259.00p 259.00p 251.00p 255.00p 6341
11/04/2025 259.00p 260.00p 251.00p 255.00p 6910
10/04/2025 244.00p 256.00p 240.00p 256.00p 68119
09/04/2025 259.00p 260.00p 230.00p 237.00p 30121
08/04/2025 260.00p 260.00p 239.00p 258.00p 6658
07/04/2025 260.00p 260.00p 243.00p 255.00p 22005
04/04/2025 252.00p 260.00p 243.00p 254.00p 8455
03/04/2025 254.00p 260.00p 243.00p 251.50p 77012
02/04/2025 265.00p 265.00p 243.00p 258.00p 27623
01/04/2025 265.00p 265.00p 243.00p 254.00p 1278
31/03/2025 252.00p 259.90p 246.50p 254.00p 15442
28/03/2025 252.00p 260.80p 244.26p 254.00p 20325
27/03/2025 252.00p 264.00p 242.00p 254.00p 4454
26/03/2025 256.00p 252.00p 242.00p 248.00p 11812
25/03/2025 256.00p 268.00p 242.00p 248.00p 53603
24/03/2025 260.00p 268.00p 254.00p 262.00p 38336
21/03/2025 268.00p 268.00p 262.00p 262.00p 44
20/03/2025 268.00p 268.00p 256.00p 266.00p 2505
19/03/2025 264.00p 270.00p 256.00p 262.00p 10342
18/03/2025 256.00p 270.00p 256.00p 263.00p 7426
17/03/2025 256.00p 270.00p 258.22p 263.00p 6066
14/03/2025 256.00p 268.25p 256.00p 263.00p 18717
13/03/2025 270.00p 270.00p 256.00p 263.00p 7233
12/03/2025 258.00p 272.00p 256.00p 264.00p 11006
11/03/2025 270.00p 272.00p 262.40p 264.00p 3980
10/03/2025 270.00p 276.00p 258.00p 260.00p 19005
07/03/2025 270.00p 269.98p 268.86p 269.00p 8260
06/03/2025 270.00p 272.00p 258.00p 264.00p 15224
05/03/2025 270.00p 274.00p 254.00p 272.00p 16364
04/03/2025 266.00p 273.00p 258.00p 266.00p 30229
03/03/2025 264.00p 265.86p 257.00p 259.00p 10151
28/02/2025 260.00p 264.00p 252.00p 258.00p 16908
27/02/2025 260.00p 260.00p 256.00p 256.00p 2283
26/02/2025 258.00p 260.00p 250.00p 254.00p 758663
25/02/2025 254.00p 260.00p 253.44p 256.00p 34338
24/02/2025 254.00p 260.00p 251.88p 256.00p 44047
21/02/2025 252.00p 257.50p 251.50p 253.00p 44721
20/02/2025 258.00p 266.00p 242.00p 249.00p 9020
19/02/2025 258.00p 260.00p 250.11p 251.00p 14027
18/02/2025 230.00p 260.00p 224.00p 253.00p 157578
17/02/2025 288.00p 288.20p 272.00p 288.00p 695
14/02/2025 288.00p 290.00p 272.00p 288.00p 7064
13/02/2025 280.00p 289.00p 276.14p 285.00p 7983
12/02/2025 280.00p 290.00p 272.00p 284.00p 50578
11/02/2025 290.00p 290.00p 278.00p 284.00p 2711
10/02/2025 290.00p 290.00p 272.00p 283.00p 13908
07/02/2025 288.00p 288.00p 275.00p 280.00p 19435
06/02/2025 274.00p 295.00p 265.00p 281.00p 2623129
05/02/2025 270.00p 278.00p 264.40p 270.00p 858
04/02/2025 268.00p 268.00p 260.20p 264.00p 4112
03/02/2025 278.00p 280.00p 260.00p 269.00p 1019
31/01/2025 278.00p 280.00p 260.00p 270.00p 13458
30/01/2025 272.00p 275.41p 264.52p 271.00p 11439
29/01/2025 272.00p 280.00p 260.00p 271.00p 11449
28/01/2025 278.00p 280.00p 268.01p 271.00p 7380
27/01/2025 270.00p 278.00p 262.00p 270.00p 17601
24/01/2025 268.00p 278.00p 255.00p 260.00p 24588
23/01/2025 270.00p 278.00p 260.00p 272.00p 7821
22/01/2025 260.00p 270.00p 256.00p 265.00p 12975
21/01/2025 256.00p 268.00p 254.00p 256.00p 4597
20/01/2025 262.00p 267.28p 258.00p 262.00p 15609
17/01/2025 262.00p 270.00p 258.33p 262.00p 5598
16/01/2025 268.00p 268.00p 254.00p 262.00p 4556
15/01/2025 270.00p 270.00p 258.00p 264.00p 3122
14/01/2025 270.00p 270.00p 254.00p 262.00p 79537
13/01/2025 264.00p 266.00p 256.40p 260.00p 3697
10/01/2025 252.00p 265.20p 256.40p 262.00p 1548
09/01/2025 252.00p 268.00p 252.00p 264.00p 16440
08/01/2025 258.00p 265.52p 256.00p 258.00p 4108
07/01/2025 262.00p 270.00p 256.40p 262.00p 3878
06/01/2025 262.00p 270.00p 254.03p 261.00p 6354
03/01/2025 270.00p 270.00p 254.00p 262.00p 7311
02/01/2025 260.00p 270.00p 252.00p 261.00p 22195
31/12/2024 260.00p 264.00p 256.00p 257.00p 20682
30/12/2024 258.00p 270.00p 258.00p 270.00p 8172
27/12/2024 254.00p 268.00p 252.00p 252.00p 2496
24/12/2024 258.00p 268.00p 254.00p 261.00p 195316
23/12/2024 258.00p 265.90p 256.80p 258.00p 94023
20/12/2024 254.00p 266.32p 256.80p 261.00p 4139
19/12/2024 254.00p 266.00p 254.03p 261.00p 7272
18/12/2024 254.00p 268.00p 261.00p 261.00p 486
17/12/2024 254.00p 268.00p 254.00p 261.00p 18487
16/12/2024 260.00p 262.00p 254.00p 260.00p 4119
13/12/2024 262.00p 263.99p 258.00p 258.00p 1714
12/12/2024 262.00p 264.00p 252.00p 258.00p 15512
11/12/2024 262.00p 268.00p 254.00p 260.00p 9076
10/12/2024 260.00p 268.00p 260.00p 264.00p 4190
09/12/2024 258.00p 274.00p 256.00p 262.00p 5288
06/12/2024 276.00p 276.00p 260.00p 264.00p 6259
05/12/2024 256.00p 278.00p 256.00p 256.00p 18558
04/12/2024 260.00p 278.00p 254.00p 260.00p 7621
03/12/2024 260.00p 272.00p 266.00p 266.00p 1830
02/12/2024 260.00p 278.00p 254.00p 266.00p 9527
29/11/2024 258.00p 259.04p 254.32p 256.00p 7116
28/11/2024 254.00p 262.00p 254.00p 258.00p 9213
27/11/2024 260.00p 274.00p 254.00p 256.00p 15122
26/11/2024 260.00p 278.00p 254.00p 254.00p 12330
25/11/2024 270.00p 282.00p 259.77p 260.00p 26290
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

*Close Price adjusted for both dividends and splits