Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2011 280.00p 283.00p 265.00p 268.50p 818097
07/02/2011 275.00p 275.00p 270.50p 270.50p 106373
04/02/2011 268.50p 275.00p 268.50p 268.50p 2028
03/02/2011 272.00p 272.00p 268.50p 268.50p 5551
02/02/2011 265.50p 272.00p 265.50p 270.00p 63461
01/02/2011 265.50p 271.50p 265.50p 271.50p 0
31/01/2011 265.50p 266.10p 265.50p 265.50p 6551
28/01/2011 265.50p 274.00p 265.50p 265.50p 3641
27/01/2011 272.00p 274.20p 265.00p 270.00p 48855
26/01/2011 260.00p 272.00p 255.00p 269.50p 89608
25/01/2011 250.00p 258.50p 250.00p 258.50p 2188
24/01/2011 250.50p 250.50p 250.50p 250.50p 1
21/01/2011 250.50p 250.50p 250.50p 250.50p 1
20/01/2011 262.00p 265.00p 255.50p 255.50p 7503
19/01/2011 267.50p 270.00p 267.50p 267.50p 3003
18/01/2011 267.00p 277.00p 267.00p 267.50p 10679
17/01/2011 266.00p 270.00p 266.00p 267.50p 5914
14/01/2011 265.00p 270.00p 262.00p 262.50p 939747
13/01/2011 262.50p 262.50p 262.11p 262.50p 2751
12/01/2011 275.00p 275.00p 262.13p 262.50p 9639
11/01/2011 267.00p 267.00p 262.50p 262.50p 3601
10/01/2011 275.00p 280.20p 267.50p 267.50p 23002
07/01/2011 267.50p 274.00p 267.50p 267.50p 513
06/01/2011 267.50p 275.00p 267.50p 267.50p 2588
05/01/2011 275.00p 276.00p 267.50p 267.50p 10045
04/01/2011 265.50p 265.50p 265.50p 265.50p 2
31/12/2010 270.00p 270.00p 270.00p 270.00p 0
30/12/2010 265.50p 270.00p 265.50p 270.00p 0
29/12/2010 265.50p 272.00p 265.50p 265.50p 2152
24/12/2010 260.50p 267.50p 260.00p 267.50p 73904
23/12/2010 260.50p 260.50p 260.50p 260.50p 24
22/12/2010 265.00p 269.38p 259.30p 262.50p 7800
21/12/2010 272.00p 272.25p 268.50p 268.50p 69000
20/12/2010 275.00p 275.00p 269.00p 269.00p 2400
17/12/2010 270.00p 270.00p 270.00p 270.00p 2756
16/12/2010 270.00p 275.00p 260.00p 266.25p 106750
15/12/2010 270.00p 285.00p 270.00p 275.00p 1382
14/12/2010 285.00p 285.00p 280.00p 280.00p 758
13/12/2010 278.50p 280.00p 278.50p 280.00p 0
10/12/2010 282.00p 285.00p 276.10p 278.50p 7269
09/12/2010 292.50p 298.58p 281.74p 286.00p 12096
08/12/2010 285.00p 293.75p 270.00p 292.50p 26207
07/12/2010 272.00p 284.00p 271.13p 276.50p 50850
06/12/2010 263.00p 272.44p 250.75p 268.50p 41349
03/12/2010 254.50p 259.00p 254.50p 257.50p 6000
02/12/2010 254.50p 258.35p 254.50p 254.50p 389
01/12/2010 254.50p 254.50p 249.00p 254.50p 202
30/11/2010 256.00p 256.00p 254.50p 254.50p 0
29/11/2010 258.00p 258.00p 256.00p 256.00p 3000
26/11/2010 270.00p 270.00p 268.50p 270.00p 5701
25/11/2010 265.00p 273.00p 265.00p 270.00p 150215
24/11/2010 253.50p 263.20p 253.50p 253.50p 564
23/11/2010 253.50p 253.50p 253.50p 253.50p 1
22/11/2010 253.50p 253.50p 253.50p 253.50p 1
19/11/2010 253.50p 253.50p 253.50p 253.50p 1
18/11/2010 253.50p 253.50p 253.50p 253.50p 1
17/11/2010 252.00p 260.00p 247.00p 253.50p 14985
16/11/2010 250.00p 250.00p 242.50p 242.50p 5001
15/11/2010 260.00p 260.00p 250.50p 250.50p 770
12/11/2010 250.50p 250.50p 250.50p 250.50p 1
11/11/2010 260.00p 263.80p 250.50p 250.50p 393483
10/11/2010 260.00p 260.50p 260.00p 260.50p 218424
09/11/2010 260.00p 262.75p 260.00p 260.50p 2653
08/11/2010 250.50p 255.00p 250.00p 250.50p 6001
05/11/2010 255.50p 260.00p 255.50p 255.50p 3751
04/11/2010 260.00p 260.00p 250.00p 250.50p 12365
03/11/2010 250.00p 250.50p 250.00p 250.50p 1401
02/11/2010 250.00p 250.50p 247.00p 250.50p 6401
01/11/2010 250.50p 250.50p 250.50p 250.50p 1
29/10/2010 255.00p 255.50p 255.00p 255.50p 5014
28/10/2010 250.00p 255.00p 250.00p 250.50p 8501
27/10/2010 250.00p 254.25p 250.00p 250.50p 11590
26/10/2010 250.50p 250.50p 250.50p 250.50p 1
25/10/2010 250.00p 255.00p 250.00p 250.50p 26738
22/10/2010 240.50p 240.50p 240.50p 240.50p 1
21/10/2010 240.50p 250.00p 240.50p 240.50p 3001
20/10/2010 245.00p 245.00p 235.50p 235.50p 7698
19/10/2010 245.50p 245.50p 245.50p 245.50p 1
18/10/2010 255.00p 257.24p 247.00p 247.00p 17507
15/10/2010 250.00p 253.00p 240.00p 250.50p 13823
14/10/2010 245.00p 245.00p 236.25p 242.50p 3663
13/10/2010 240.00p 243.00p 239.40p 240.50p 11498
12/10/2010 230.50p 230.50p 230.50p 230.50p 1
11/10/2010 230.50p 232.00p 230.50p 230.50p 2501
08/10/2010 240.00p 240.00p 230.00p 230.50p 29601
07/10/2010 243.00p 244.10p 230.50p 230.50p 13001
06/10/2010 230.00p 242.22p 230.00p 230.00p 2001
05/10/2010 230.00p 242.22p 230.00p 230.00p 401
04/10/2010 230.00p 239.40p 230.00p 230.00p 1953
01/10/2010 230.00p 242.22p 230.00p 230.00p 3851
30/09/2010 243.00p 243.00p 230.00p 232.50p 7100
29/09/2010 238.00p 240.50p 238.00p 240.50p 1500
28/09/2010 230.50p 236.40p 230.50p 230.50p 1993
27/09/2010 234.00p 236.50p 234.00p 236.50p 0
24/09/2010 237.00p 237.00p 230.00p 234.00p 16040
23/09/2010 250.00p 250.00p 241.00p 241.00p 14000
22/09/2010 240.00p 243.50p 235.40p 243.50p 26685
21/09/2010 226.00p 237.87p 226.00p 231.50p 39
20/09/2010 230.00p 230.00p 226.00p 226.00p 3400
17/09/2010 231.00p 231.00p 225.00p 227.50p 20921
16/09/2010 231.00p 231.00p 231.00p 231.00p 0
15/09/2010 230.00p 231.00p 230.00p 231.00p 0
14/09/2010 231.00p 231.00p 230.00p 230.00p 0
13/09/2010 229.00p 231.00p 229.00p 231.00p 0
10/09/2010 229.00p 229.00p 229.00p 229.00p 0
09/09/2010 218.50p 229.00p 218.50p 229.00p 0
08/09/2010 218.50p 218.50p 218.50p 218.50p 1
07/09/2010 220.50p 220.50p 220.50p 220.50p 2
06/09/2010 225.00p 225.00p 220.50p 220.50p 2200
03/09/2010 220.00p 224.80p 220.00p 220.00p 2802
02/09/2010 221.00p 225.00p 213.50p 213.50p 6501
01/09/2010 213.50p 215.50p 213.24p 215.50p 3250
31/08/2010 213.50p 213.50p 213.50p 213.50p 1
27/08/2010 213.50p 218.00p 213.50p 218.00p 0
26/08/2010 213.50p 213.50p 213.50p 213.50p 1
25/08/2010 213.50p 213.50p 213.50p 213.50p 1
24/08/2010 216.00p 218.00p 216.00p 218.00p 0
23/08/2010 216.00p 216.00p 216.00p 216.00p 0
20/08/2010 216.00p 219.00p 216.00p 216.00p 96
19/08/2010 215.00p 216.00p 215.00p 216.00p 0
18/08/2010 215.00p 215.00p 215.00p 215.00p 0
17/08/2010 214.00p 215.00p 214.00p 215.00p 0
16/08/2010 208.00p 214.00p 208.00p 214.00p 2592
13/08/2010 214.00p 219.40p 214.00p 214.00p 300
12/08/2010 214.00p 214.00p 214.00p 214.00p 0
11/08/2010 215.00p 216.00p 214.00p 214.00p 6500
10/08/2010 207.50p 208.00p 207.50p 208.00p 0
09/08/2010 201.00p 210.00p 199.00p 207.50p 21043
06/08/2010 207.00p 209.93p 206.65p 207.50p 9077
05/08/2010 197.50p 206.91p 197.50p 202.50p 2250
04/08/2010 197.50p 197.50p 197.50p 197.50p 1
03/08/2010 205.00p 205.00p 197.50p 197.50p 1001
02/08/2010 197.50p 197.50p 197.50p 197.50p 1
30/07/2010 197.50p 197.50p 197.50p 197.50p 2
29/07/2010 200.50p 200.50p 200.50p 200.50p 2
28/07/2010 200.50p 206.06p 200.00p 200.50p 171710
27/07/2010 202.00p 202.00p 192.50p 192.50p 32502
26/07/2010 200.50p 200.50p 200.50p 200.50p 2
23/07/2010 200.50p 200.50p 200.50p 200.50p 2
22/07/2010 210.00p 210.00p 200.50p 200.50p 4002
21/07/2010 197.50p 208.90p 197.50p 197.50p 25060
20/07/2010 205.00p 206.00p 205.00p 205.50p 2402
19/07/2010 195.50p 203.90p 195.50p 195.50p 240
16/07/2010 203.00p 203.90p 195.50p 195.50p 1112489
15/07/2010 195.50p 201.00p 195.50p 195.50p 2155007
14/07/2010 200.50p 203.00p 199.25p 199.25p 3900
13/07/2010 200.50p 200.50p 200.50p 200.50p 1194
12/07/2010 197.75p 197.75p 195.25p 195.25p 0
09/07/2010 200.00p 200.50p 197.75p 197.75p 2501
08/07/2010 188.75p 188.75p 188.75p 188.75p 0
07/07/2010 200.00p 200.00p 185.00p 188.75p 8611
06/07/2010 180.00p 195.00p 179.48p 194.00p 66267
05/07/2010 180.00p 187.00p 177.80p 181.25p 19800
02/07/2010 182.00p 182.50p 182.00p 182.50p 8900
01/07/2010 180.00p 183.50p 177.00p 183.50p 21803
30/06/2010 183.50p 186.38p 183.50p 183.50p 1300
29/06/2010 192.50p 192.50p 182.50p 182.50p 0
28/06/2010 192.50p 192.50p 192.50p 192.50p 0
25/06/2010 200.00p 200.00p 192.50p 192.50p 0
24/06/2010 200.00p 200.00p 186.00p 200.00p 342418
23/06/2010 175.00p 194.00p 175.00p 192.50p 82743
22/06/2010 175.00p 181.00p 175.00p 181.00p 94228
21/06/2010 175.00p 180.00p 175.00p 180.00p 2100
18/06/2010 178.00p 186.27p 173.00p 175.00p 1564130
17/06/2010 178.00p 182.00p 175.00p 179.50p 123487
16/06/2010 181.75p 185.00p 177.00p 177.00p 134140
15/06/2010 181.00p 185.50p 175.00p 185.50p 1828869
14/06/2010 188.00p 188.00p 181.50p 181.50p 253067
11/06/2010 200.00p 200.00p 187.00p 188.00p 107693
10/06/2010 190.00p 191.00p 190.00p 191.00p 220799
09/06/2010 190.50p 190.50p 190.50p 190.50p 30
08/06/2010 186.00p 186.00p 186.00p 186.00p 7
07/06/2010 187.00p 193.00p 187.00p 193.00p 0
04/06/2010 192.50p 202.50p 185.00p 187.00p 262321
03/06/2010 192.00p 192.00p 186.62p 191.50p 3324
02/06/2010 194.75p 194.75p 192.00p 192.00p 0
01/06/2010 195.00p 195.00p 194.75p 194.75p 0
28/05/2010 190.00p 195.00p 190.00p 195.00p 6000
27/05/2010 193.00p 193.00p 193.00p 193.00p 0
26/05/2010 200.00p 200.00p 193.00p 193.00p 2000
25/05/2010 189.00p 189.00p 186.50p 186.50p 3451
24/05/2010 203.75p 203.75p 191.00p 203.75p 3040
21/05/2010 196.00p 199.00p 190.00p 197.00p 40068
20/05/2010 206.00p 206.00p 200.50p 200.50p 167436
19/05/2010 206.00p 215.00p 206.00p 215.00p 0
18/05/2010 206.75p 214.50p 206.00p 206.00p 8294
17/05/2010 212.50p 212.50p 212.50p 212.50p 0
14/05/2010 211.00p 214.50p 211.00p 212.50p 15800
13/05/2010 209.50p 211.00p 209.50p 211.00p 0
12/05/2010 210.00p 210.00p 207.00p 209.50p 263500
11/05/2010 208.00p 208.00p 207.50p 207.50p 0
10/05/2010 208.00p 208.00p 208.00p 208.00p 1500
07/05/2010 210.00p 210.00p 200.00p 204.00p 39821
06/05/2010 203.00p 210.00p 202.00p 210.00p 21602
05/05/2010 210.00p 215.00p 205.10p 215.00p 16114
04/05/2010 198.00p 205.00p 195.00p 204.50p 10653
30/04/2010 193.50p 193.50p 193.50p 193.50p 141000
29/04/2010 193.50p 194.00p 193.50p 193.50p 167000
28/04/2010 188.00p 198.00p 188.00p 193.50p 2000
27/04/2010 188.00p 188.00p 188.00p 188.00p 2291

*Close Price adjusted for both dividends and splits