Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2013 336.25p 340.80p 333.57p 337.50p 11120
15/01/2013 344.00p 344.00p 336.10p 340.00p 6630
14/01/2013 340.00p 344.00p 335.10p 343.50p 10836
11/01/2013 342.00p 344.00p 336.00p 339.00p 327158
10/01/2013 340.00p 345.00p 336.37p 336.37p 1322
09/01/2013 337.40p 339.50p 337.40p 339.50p 671
08/01/2013 340.00p 342.37p 335.00p 337.37p 28709
07/01/2013 340.00p 347.12p 339.45p 340.00p 3964
04/01/2013 340.00p 348.90p 340.00p 345.00p 4567
03/01/2013 340.00p 345.00p 340.00p 342.50p 16373
02/01/2013 330.00p 340.00p 329.60p 332.50p 2054
31/12/2012 317.96p 323.00p 317.96p 323.00p 1942
28/12/2012 317.96p 323.00p 317.96p 323.00p 850
27/12/2012 326.92p 326.92p 322.50p 322.50p 1000
24/12/2012 325.80p 325.80p 323.00p 323.00p 2500
21/12/2012 323.46p 323.46p 321.50p 321.50p 225413
20/12/2012 326.70p 326.70p 323.00p 323.00p 684
19/12/2012 320.00p 330.00p 317.25p 321.50p 8754
18/12/2012 319.35p 319.92p 317.44p 318.00p 4958
17/12/2012 316.90p 319.56p 316.90p 318.00p 3741
14/12/2012 323.00p 323.00p 316.00p 319.00p 810
13/12/2012 325.00p 325.00p 320.00p 321.00p 3500
12/12/2012 321.82p 321.82p 317.99p 319.50p 3234
11/12/2012 317.40p 323.00p 317.32p 323.00p 1222
10/12/2012 324.60p 329.04p 319.15p 323.00p 1180
07/12/2012 323.34p 325.00p 322.50p 322.50p 4052
06/12/2012 320.00p 325.00p 320.00p 322.50p 3002
05/12/2012 320.00p 326.00p 318.00p 320.00p 6507
04/12/2012 315.00p 319.00p 312.00p 312.00p 5565
03/12/2012 305.00p 316.00p 303.00p 307.00p 32951
30/11/2012 312.60p 312.60p 303.00p 307.50p 7701
29/11/2012 312.00p 312.00p 300.00p 300.00p 14155
28/11/2012 310.00p 310.00p 300.00p 310.00p 14436
27/11/2012 305.40p 310.00p 302.10p 307.50p 2155
26/11/2012 305.00p 310.00p 300.00p 300.00p 8220
23/11/2012 302.50p 304.65p 301.80p 302.50p 7173
22/11/2012 304.00p 305.00p 299.64p 302.50p 5389
21/11/2012 295.00p 297.00p 290.10p 293.00p 16370
20/11/2012 300.00p 306.40p 291.00p 291.00p 8163
19/11/2012 310.00p 310.00p 295.00p 295.00p 27891
16/11/2012 342.50p 342.50p 295.00p 296.00p 33244
15/11/2012 347.00p 347.00p 346.25p 346.25p 3002
14/11/2012 345.00p 345.00p 340.52p 342.00p 6775
13/11/2012 344.60p 345.00p 339.67p 344.00p 551
12/11/2012 338.15p 345.00p 338.15p 342.50p 1263
09/11/2012 338.15p 345.00p 338.15p 342.50p 3228
08/11/2012 340.00p 350.00p 338.15p 350.00p 3463
07/11/2012 339.30p 339.30p 335.35p 337.50p 4952
06/11/2012 335.00p 337.50p 335.00p 337.50p 6602
05/11/2012 350.00p 350.00p 335.90p 340.00p 8075
02/11/2012 351.44p 351.44p 346.50p 346.50p 4117
01/11/2012 340.00p 347.00p 340.00p 347.00p 14740
31/10/2012 341.20p 347.50p 341.20p 347.50p 0
30/10/2012 341.20p 347.50p 341.20p 347.50p 101
29/10/2012 353.20p 353.20p 343.00p 347.50p 5453
26/10/2012 344.60p 347.50p 344.60p 347.50p 2700
25/10/2012 344.60p 353.80p 344.60p 350.00p 4884
24/10/2012 350.00p 355.00p 345.75p 355.00p 7434
23/10/2012 348.00p 350.00p 338.90p 344.00p 10771
22/10/2012 347.00p 348.00p 338.38p 348.00p 5262
19/10/2012 336.44p 347.00p 336.44p 342.50p 2242
18/10/2012 335.40p 338.20p 335.40p 337.50p 2073
17/10/2012 340.00p 340.00p 335.00p 337.50p 6589
16/10/2012 332.30p 340.00p 330.84p 337.50p 140714
15/10/2012 332.30p 339.00p 332.30p 335.00p 6770
12/10/2012 335.00p 335.00p 327.00p 335.00p 10016
11/10/2012 336.00p 336.00p 327.80p 335.00p 28445
10/10/2012 338.82p 340.00p 336.70p 340.00p 10588
09/10/2012 345.00p 350.00p 335.00p 350.00p 18000
08/10/2012 346.47p 354.60p 342.00p 342.50p 37044
05/10/2012 345.00p 352.50p 345.00p 352.50p 8500
04/10/2012 343.00p 348.00p 342.37p 342.37p 7175
03/10/2012 343.00p 348.74p 342.50p 342.50p 1329
02/10/2012 352.84p 352.84p 343.00p 346.50p 747
01/10/2012 350.00p 357.00p 349.00p 349.00p 1230
28/09/2012 360.00p 360.00p 352.00p 354.00p 11427
27/09/2012 353.50p 359.47p 350.00p 353.50p 8491
26/09/2012 355.00p 355.00p 351.00p 354.00p 1114
25/09/2012 355.00p 360.00p 355.00p 357.50p 2912
24/09/2012 355.87p 360.46p 355.00p 358.50p 7799
21/09/2012 355.87p 365.00p 355.87p 358.50p 4952
20/09/2012 355.00p 362.00p 353.00p 358.50p 15736
19/09/2012 350.00p 350.00p 347.50p 347.50p 1991
18/09/2012 350.00p 350.00p 343.50p 343.50p 3000
17/09/2012 345.00p 350.00p 345.00p 348.00p 2756
14/09/2012 343.24p 345.51p 340.62p 341.00p 9926
13/09/2012 343.40p 343.40p 341.00p 341.00p 515
12/09/2012 343.40p 343.40p 340.00p 341.00p 0
11/09/2012 343.40p 343.40p 340.00p 341.00p 179946
10/09/2012 342.40p 345.00p 335.00p 341.00p 24908
07/09/2012 342.40p 342.40p 339.00p 339.00p 636
06/09/2012 342.40p 342.40p 339.00p 339.00p 1395
05/09/2012 338.87p 342.40p 337.00p 337.50p 8421
04/09/2012 342.32p 344.00p 340.00p 344.00p 9570
03/09/2012 350.00p 350.00p 339.87p 346.50p 3314
31/08/2012 345.00p 350.00p 339.87p 342.50p 10099
30/08/2012 337.00p 345.00p 337.00p 340.00p 14012
29/08/2012 337.50p 337.50p 336.00p 336.00p 506
28/08/2012 345.00p 345.00p 336.80p 340.00p 5336
24/08/2012 335.00p 345.00p 328.87p 340.00p 0
23/08/2012 335.00p 345.00p 328.87p 340.00p 31469
22/08/2012 335.00p 335.00p 330.00p 332.50p 8917
21/08/2012 342.00p 342.00p 340.00p 340.00p 584
20/08/2012 338.32p 340.92p 331.43p 334.00p 10525
17/08/2012 330.50p 341.00p 330.50p 336.50p 403851
16/08/2012 331.87p 337.36p 331.87p 336.00p 12465
15/08/2012 340.20p 340.20p 333.00p 335.00p 4550
14/08/2012 335.00p 339.00p 333.00p 338.50p 164556
13/08/2012 335.00p 335.00p 330.62p 332.50p 5250
10/08/2012 332.92p 332.92p 330.00p 330.00p 2100
09/08/2012 330.00p 334.10p 325.44p 327.50p 6353
08/08/2012 330.00p 334.20p 330.00p 332.50p 12419
07/08/2012 330.10p 340.00p 330.10p 335.00p 107014
06/08/2012 338.75p 338.75p 332.00p 335.00p 2711
03/08/2012 337.00p 337.00p 330.04p 335.00p 12537
02/08/2012 330.00p 331.00p 323.68p 331.00p 1276
01/08/2012 330.00p 330.00p 330.00p 330.00p 708
31/07/2012 320.64p 320.64p 320.00p 320.00p 1675
30/07/2012 319.60p 320.00p 319.60p 320.00p 2020
27/07/2012 310.30p 317.50p 310.30p 317.50p 750
26/07/2012 312.00p 320.00p 310.00p 317.50p 0
25/07/2012 312.00p 320.00p 310.00p 317.50p 17518
24/07/2012 312.00p 315.80p 308.50p 308.50p 12489
23/07/2012 318.00p 320.00p 313.00p 320.00p 3436
20/07/2012 313.00p 321.92p 313.00p 317.50p 8801
19/07/2012 313.10p 317.48p 313.10p 316.50p 2660
18/07/2012 317.00p 324.44p 316.50p 316.50p 5640
17/07/2012 333.00p 340.00p 328.50p 329.25p 54269
16/07/2012 325.00p 334.90p 323.50p 329.25p 6292
13/07/2012 330.00p 335.00p 327.70p 330.00p 1343
12/07/2012 335.00p 335.00p 335.00p 335.00p 16
11/07/2012 325.00p 333.00p 325.00p 329.25p 8890
10/07/2012 332.00p 338.55p 325.00p 335.00p 8584
09/07/2012 330.00p 337.00p 319.62p 337.00p 106736
06/07/2012 319.62p 330.00p 319.62p 330.00p 3240
05/07/2012 330.00p 330.00p 322.50p 330.00p 167216
04/07/2012 330.00p 330.00p 318.30p 330.00p 2816
03/07/2012 315.00p 325.00p 315.00p 325.00p 4964
02/07/2012 320.00p 329.50p 319.90p 329.50p 11666
29/06/2012 315.00p 318.75p 315.00p 315.00p 2621
28/06/2012 309.00p 315.72p 307.00p 315.00p 84249
27/06/2012 312.00p 318.00p 307.62p 318.00p 7220
26/06/2012 318.00p 320.00p 314.50p 320.00p 594098
25/06/2012 322.88p 324.00p 316.62p 324.00p 36254
22/06/2012 318.00p 324.00p 315.87p 324.00p 52235
21/06/2012 315.00p 315.34p 297.00p 312.75p 69244
20/06/2012 285.00p 315.00p 284.90p 315.00p 71540
19/06/2012 271.92p 285.00p 271.92p 285.00p 7786
18/06/2012 280.00p 284.00p 275.00p 277.75p 10476
15/06/2012 283.13p 285.00p 283.13p 285.00p 427
14/06/2012 280.67p 283.00p 280.67p 283.00p 113
13/06/2012 282.25p 284.63p 280.48p 283.00p 20973
12/06/2012 277.00p 283.00p 277.00p 283.00p 3570
11/06/2012 280.00p 285.00p 278.00p 279.00p 38325
08/06/2012 280.00p 283.50p 276.00p 283.00p 22788
07/06/2012 284.00p 284.00p 276.25p 284.00p 6387
06/06/2012 280.00p 285.00p 272.00p 285.00p 74113
01/06/2012 282.00p 282.00p 275.00p 280.00p 16261
31/05/2012 285.00p 290.79p 281.50p 281.50p 13548
30/05/2012 280.00p 283.75p 280.00p 281.87p 7688
29/05/2012 295.00p 295.00p 295.00p 295.00p 19
28/05/2012 285.00p 295.00p 285.00p 290.00p 4896
25/05/2012 295.00p 295.00p 295.00p 295.00p 2
24/05/2012 294.05p 295.00p 294.05p 295.00p 855
23/05/2012 295.00p 295.00p 291.87p 295.00p 3088
22/05/2012 290.00p 293.75p 287.25p 290.00p 1300
21/05/2012 285.00p 289.80p 285.00p 285.00p 49047
18/05/2012 290.00p 294.35p 290.00p 292.50p 5227
17/05/2012 292.25p 292.25p 289.16p 291.50p 3350
16/05/2012 286.50p 290.00p 282.43p 290.00p 12698
15/05/2012 282.62p 294.09p 282.62p 285.00p 18377
14/05/2012 295.00p 299.25p 290.00p 290.00p 10172
11/05/2012 303.25p 303.75p 300.00p 302.50p 2611
10/05/2012 301.00p 310.00p 301.00p 310.00p 3502
09/05/2012 295.00p 307.09p 294.75p 305.00p 14226
08/05/2012 295.00p 310.00p 295.00p 305.00p 4589
04/05/2012 305.00p 305.00p 290.00p 300.00p 15070
03/05/2012 291.87p 305.00p 290.00p 305.00p 8485
02/05/2012 295.00p 300.00p 295.00p 300.00p 8779
01/05/2012 294.87p 300.50p 293.00p 297.50p 106537
30/04/2012 294.68p 303.32p 293.00p 293.00p 2315
27/04/2012 299.00p 305.00p 293.00p 293.00p 89802
26/04/2012 295.00p 300.00p 291.40p 296.50p 32560
25/04/2012 295.40p 303.13p 291.00p 297.50p 7945
24/04/2012 290.00p 290.00p 290.00p 290.00p 13
23/04/2012 303.86p 303.86p 290.00p 290.00p 1038
20/04/2012 300.00p 303.63p 290.00p 290.00p 5454
19/04/2012 300.00p 300.00p 300.00p 300.00p 2
18/04/2012 300.00p 300.00p 300.00p 300.00p 58
17/04/2012 304.38p 304.38p 297.69p 302.50p 4190
16/04/2012 303.75p 303.75p 300.00p 300.00p 2165
13/04/2012 300.00p 304.50p 295.00p 295.00p 12326
12/04/2012 295.00p 300.00p 295.00p 297.50p 9062
11/04/2012 300.78p 301.56p 295.00p 295.00p 3793
10/04/2012 295.00p 305.00p 295.00p 302.50p 8996
05/04/2012 305.00p 305.00p 295.00p 295.00p 684
04/04/2012 300.00p 300.90p 295.00p 295.00p 23996
03/04/2012 295.00p 308.13p 295.00p 304.50p 3010
02/04/2012 303.00p 303.00p 295.00p 299.00p 16582
30/03/2012 294.00p 307.00p 294.00p 307.00p 6976

*Close Price adjusted for both dividends and splits