Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2018 425.00p 425.00p 414.80p 425.00p 3933
23/08/2018 426.60p 426.60p 417.00p 417.00p 322
22/08/2018 426.10p 426.10p 417.50p 417.50p 68
21/08/2018 426.10p 426.70p 407.80p 415.50p 1499
20/08/2018 430.00p 430.00p 406.50p 417.50p 5609
17/08/2018 401.00p 417.00p 401.00p 411.00p 962
16/08/2018 420.00p 427.00p 410.00p 410.00p 20590
15/08/2018 405.00p 415.00p 404.75p 415.00p 4338
14/08/2018 401.00p 405.00p 400.50p 402.50p 8696
13/08/2018 415.00p 429.50p 425.00p 425.00p 0
10/08/2018 415.00p 429.50p 415.00p 429.50p 1
09/08/2018 435.00p 435.00p 416.00p 429.50p 2618
08/08/2018 411.00p 430.00p 411.00p 430.00p 7600
07/08/2018 411.00p 420.00p 411.00p 414.50p 10926
06/08/2018 415.00p 428.00p 420.50p 428.00p 0
03/08/2018 415.00p 420.50p 415.00p 420.50p 2500
02/08/2018 401.00p 415.50p 401.00p 415.50p 1347
01/08/2018 405.00p 415.00p 405.00p 413.50p 3630
31/07/2018 410.00p 418.00p 416.50p 416.50p 10459
30/07/2018 410.00p 418.00p 410.00p 418.00p 28861
27/07/2018 410.00p 420.00p 410.00p 410.00p 5630
26/07/2018 410.00p 410.00p 410.00p 410.00p 0
25/07/2018 410.00p 410.00p 400.00p 410.00p 2644
24/07/2018 413.00p 414.00p 413.00p 414.00p 2142
23/07/2018 395.00p 412.80p 395.00p 409.00p 2184
20/07/2018 412.50p 416.00p 415.50p 416.00p 0
19/07/2018 412.50p 429.00p 412.50p 415.50p 696
18/07/2018 420.00p 420.00p 410.00p 412.50p 1673
17/07/2018 410.00p 410.00p 407.50p 407.50p 500
16/07/2018 410.00p 410.00p 407.50p 407.50p 27
13/07/2018 410.00p 420.00p 409.50p 409.50p 569
12/07/2018 417.00p 408.50p 404.00p 408.50p 1000
11/07/2018 417.00p 417.00p 390.00p 404.00p 3157
10/07/2018 415.00p 415.00p 409.00p 409.00p 9500
09/07/2018 412.00p 415.00p 411.00p 411.00p 6735
06/07/2018 410.00p 414.00p 403.30p 412.50p 111496
05/07/2018 410.00p 414.00p 405.00p 408.00p 58733
04/07/2018 407.00p 407.00p 407.00p 407.00p 2970
03/07/2018 410.00p 415.00p 407.00p 410.00p 10357
02/07/2018 414.90p 414.90p 409.50p 409.50p 1993
29/06/2018 407.00p 419.90p 407.00p 409.50p 2845
28/06/2018 419.90p 419.90p 412.00p 412.00p 580
27/06/2018 405.00p 419.90p 405.00p 412.00p 6922
26/06/2018 413.00p 417.90p 413.00p 415.00p 24134
25/06/2018 417.00p 425.00p 416.50p 416.50p 35919
22/06/2018 427.00p 429.50p 427.00p 429.50p 6780
21/06/2018 413.00p 435.00p 413.00p 420.50p 7502
20/06/2018 420.00p 439.00p 420.00p 422.50p 5022
19/06/2018 420.00p 439.00p 420.00p 431.50p 4358
18/06/2018 416.00p 427.00p 416.00p 427.00p 6126
15/06/2018 438.00p 440.00p 425.50p 427.50p 8154
14/06/2018 444.00p 444.00p 434.50p 434.50p 351
13/06/2018 400.00p 432.50p 400.00p 432.50p 47578
12/06/2018 426.00p 435.00p 417.00p 424.00p 4540
11/06/2018 415.10p 425.00p 423.50p 423.50p 0
08/06/2018 415.10p 425.00p 415.10p 425.00p 1823
07/06/2018 415.10p 424.50p 415.10p 424.50p 3325
06/06/2018 426.00p 426.00p 415.10p 425.00p 858
05/06/2018 411.00p 425.00p 411.00p 425.00p 5608
04/06/2018 415.00p 420.00p 414.00p 420.00p 6926
01/06/2018 414.00p 416.00p 412.00p 416.00p 11965
31/05/2018 412.00p 421.00p 412.00p 418.00p 8351
30/05/2018 421.00p 421.00p 420.50p 420.50p 1610
29/05/2018 421.00p 421.00p 421.00p 421.00p 333
25/05/2018 438.00p 438.00p 420.00p 420.00p 6268
24/05/2018 434.00p 433.50p 433.50p 433.50p 2700
23/05/2018 434.00p 437.20p 430.80p 433.50p 1269
22/05/2018 430.00p 438.00p 430.00p 433.50p 11000
21/05/2018 430.00p 436.00p 430.00p 433.00p 8218
18/05/2018 431.00p 435.00p 430.00p 435.00p 2183
17/05/2018 437.50p 437.50p 430.50p 435.00p 5726
16/05/2018 439.00p 439.00p 430.50p 435.00p 522
15/05/2018 440.00p 435.00p 434.50p 434.50p 0
14/05/2018 440.00p 440.00p 426.70p 435.00p 5010
11/05/2018 439.00p 439.00p 428.60p 434.00p 299
10/05/2018 426.00p 439.00p 426.00p 432.50p 4050
09/05/2018 430.00p 435.00p 425.00p 432.50p 6036
08/05/2018 422.00p 422.00p 418.00p 418.00p 3054
04/05/2018 422.00p 422.00p 420.00p 420.00p 1390
03/05/2018 420.00p 422.00p 420.00p 420.00p 5437
02/05/2018 420.00p 420.00p 420.00p 420.00p 0
01/05/2018 420.00p 426.00p 420.00p 420.00p 4659
30/04/2018 428.00p 428.00p 417.10p 428.00p 7054
27/04/2018 420.00p 420.00p 417.10p 420.00p 1212
26/04/2018 426.40p 420.00p 420.00p 420.00p 0
25/04/2018 426.40p 426.40p 417.10p 420.00p 1426
24/04/2018 417.00p 422.00p 417.00p 421.00p 2170
23/04/2018 413.00p 421.00p 400.00p 417.50p 2232
20/04/2018 421.00p 421.00p 419.50p 419.50p 2424
19/04/2018 412.00p 426.40p 412.00p 419.50p 1074
18/04/2018 430.00p 433.00p 421.00p 421.00p 11056
17/04/2018 428.00p 428.00p 422.50p 422.50p 13810
16/04/2018 425.00p 432.50p 425.00p 432.50p 8335
13/04/2018 419.00p 423.50p 422.00p 422.00p 0
12/04/2018 419.00p 423.50p 422.00p 423.50p 0
11/04/2018 419.00p 427.00p 411.90p 422.00p 3462
10/04/2018 414.00p 422.00p 411.00p 422.00p 15578
09/04/2018 414.00p 425.80p 405.10p 419.50p 32985
06/04/2018 421.00p 435.00p 401.00p 418.50p 11661
05/04/2018 425.50p 435.00p 422.00p 430.00p 6759
04/04/2018 423.00p 430.00p 423.00p 430.00p 19669
03/04/2018 427.25p 431.50p 425.00p 431.50p 8093
29/03/2018 425.00p 439.00p 424.00p 431.50p 1201
28/03/2018 439.00p 439.00p 423.00p 431.50p 4936
27/03/2018 427.50p 439.00p 423.00p 431.50p 3292
26/03/2018 427.25p 439.00p 427.25p 431.50p 1454
23/03/2018 431.00p 435.00p 423.00p 431.50p 4025
22/03/2018 425.00p 432.50p 425.00p 432.50p 1326
21/03/2018 439.00p 439.00p 435.00p 435.00p 699
20/03/2018 431.00p 435.00p 435.00p 435.00p 0
19/03/2018 431.00p 435.00p 431.00p 435.00p 2911
16/03/2018 440.00p 440.00p 431.00p 440.00p 4550
15/03/2018 436.00p 440.00p 436.00p 440.00p 1200
14/03/2018 443.00p 443.00p 440.50p 440.50p 646
13/03/2018 457.00p 457.00p 450.00p 450.00p 2000
12/03/2018 455.00p 458.00p 448.50p 458.00p 0
09/03/2018 455.00p 455.00p 448.50p 448.50p 325
08/03/2018 443.00p 448.50p 443.00p 448.50p 1490
07/03/2018 443.00p 448.50p 448.50p 448.50p 0
06/03/2018 443.00p 448.50p 443.00p 448.50p 107
05/03/2018 443.00p 449.00p 443.00p 448.50p 2813
02/03/2018 454.00p 454.00p 448.50p 448.50p 1000
01/03/2018 441.00p 453.10p 441.00p 445.00p 948
28/02/2018 441.00p 446.50p 441.00p 446.50p 682
27/02/2018 441.00p 446.50p 441.00p 446.50p 300
26/02/2018 449.00p 446.50p 445.00p 446.50p 0
23/02/2018 449.00p 445.00p 445.00p 445.00p 10000
22/02/2018 449.00p 449.00p 436.00p 445.00p 1893
21/02/2018 449.00p 449.00p 436.00p 445.00p 297
20/02/2018 436.00p 445.00p 436.00p 445.00p 5473
19/02/2018 434.75p 445.00p 442.50p 445.00p 0
16/02/2018 434.75p 442.50p 434.75p 442.50p 7019
15/02/2018 432.16p 436.00p 432.16p 436.00p 249
14/02/2018 430.50p 435.50p 430.50p 435.50p 4200
13/02/2018 435.30p 436.00p 435.30p 436.00p 1137
12/02/2018 430.00p 445.00p 440.00p 445.00p 0
09/02/2018 430.00p 440.00p 430.00p 440.00p 16250
08/02/2018 450.00p 450.00p 436.00p 442.50p 2125
07/02/2018 450.00p 450.00p 443.00p 443.00p 220
06/02/2018 445.00p 445.00p 430.00p 440.00p 2274
05/02/2018 451.00p 460.00p 450.20p 460.00p 4810
02/02/2018 458.00p 469.64p 458.00p 461.00p 887
01/02/2018 469.64p 469.64p 452.00p 461.00p 5734
31/01/2018 469.64p 469.64p 461.00p 461.00p 82
30/01/2018 457.00p 461.00p 457.00p 461.00p 23050
29/01/2018 460.00p 463.50p 460.00p 463.50p 533
26/01/2018 460.00p 473.10p 460.00p 463.50p 26104
25/01/2018 458.00p 468.50p 458.00p 468.50p 4368
24/01/2018 461.00p 461.00p 458.00p 460.00p 4630
23/01/2018 461.00p 461.50p 461.00p 461.50p 1005
22/01/2018 461.00p 461.50p 461.00p 461.50p 1096
19/01/2018 461.00p 461.00p 461.00p 461.00p 1219
18/01/2018 474.00p 484.00p 465.00p 466.50p 8033
17/01/2018 459.00p 461.00p 449.50p 461.00p 8617
16/01/2018 447.00p 454.00p 447.00p 454.00p 389
15/01/2018 448.00p 464.00p 448.00p 454.00p 16505
12/01/2018 447.00p 459.00p 447.00p 451.00p 16380
11/01/2018 425.00p 460.00p 425.00p 450.00p 16978
10/01/2018 445.00p 450.50p 450.50p 450.50p 0
09/01/2018 445.00p 450.50p 450.50p 450.50p 0
08/01/2018 445.00p 450.50p 445.00p 450.50p 907
05/01/2018 445.00p 450.50p 445.00p 450.50p 10775
04/01/2018 457.30p 457.30p 445.00p 450.50p 2185
03/01/2018 450.00p 458.10p 450.00p 450.50p 1080
02/01/2018 455.00p 455.00p 441.00p 450.12p 2269
29/12/2017 440.75p 442.00p 440.75p 440.75p 675
28/12/2017 450.00p 450.12p 450.00p 450.12p 179
27/12/2017 442.00p 450.12p 450.12p 450.12p 0
22/12/2017 442.00p 450.12p 442.00p 450.12p 714
21/12/2017 450.00p 450.12p 450.00p 450.12p 548
20/12/2017 450.00p 450.12p 450.00p 450.12p 621
19/12/2017 442.00p 450.12p 442.00p 450.12p 2795
18/12/2017 440.50p 450.12p 440.50p 450.12p 2145
15/12/2017 450.00p 450.25p 442.00p 450.00p 1927
14/12/2017 450.25p 450.12p 450.12p 450.12p 0
13/12/2017 450.25p 450.25p 442.00p 450.12p 1990
12/12/2017 442.00p 450.12p 442.00p 450.12p 1114
11/12/2017 459.00p 459.00p 442.50p 450.12p 1499
08/12/2017 459.00p 450.12p 450.12p 450.12p 0
07/12/2017 459.00p 450.12p 450.12p 450.12p 0
06/12/2017 459.00p 459.00p 444.00p 450.12p 3242
05/12/2017 442.50p 450.12p 442.50p 450.12p 410
04/12/2017 442.50p 450.12p 442.00p 450.12p 1366
01/12/2017 442.00p 455.00p 442.00p 450.12p 2274
30/11/2017 460.00p 460.00p 442.00p 450.12p 1229
29/11/2017 455.00p 450.12p 450.12p 450.12p 0
28/11/2017 455.00p 451.00p 450.12p 450.12p 1882
27/11/2017 455.00p 455.00p 442.50p 451.00p 1654
24/11/2017 442.00p 450.00p 442.00p 450.00p 213
23/11/2017 455.00p 455.00p 450.00p 450.00p 961
22/11/2017 442.00p 449.88p 442.00p 449.88p 10652
21/11/2017 455.00p 455.00p 449.88p 449.88p 64
20/11/2017 440.50p 455.00p 440.50p 449.88p 2847
17/11/2017 440.50p 450.00p 449.88p 449.88p 0
16/11/2017 440.50p 455.00p 440.50p 450.00p 25584
15/11/2017 430.00p 450.00p 440.50p 450.00p 4955
14/11/2017 430.00p 448.87p 440.50p 448.87p 11456
13/11/2017 430.00p 455.00p 440.50p 448.87p 1184
10/11/2017 430.00p 445.00p 421.00p 444.00p 37269
09/11/2017 463.50p 467.00p 455.50p 460.00p 2950

*Close Price adjusted for both dividends and splits