Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/04/2010 194.50p 194.50p 193.50p 193.50p 0
23/04/2010 189.00p 194.50p 188.00p 194.50p 8185
22/04/2010 195.50p 195.50p 185.95p 187.00p 7500
21/04/2010 206.00p 206.00p 197.00p 197.25p 19500
20/04/2010 206.00p 206.00p 206.00p 206.00p 11600
19/04/2010 204.00p 204.00p 201.50p 201.50p 0
16/04/2010 199.50p 204.00p 198.71p 204.00p 476054
15/04/2010 205.00p 205.00p 199.50p 199.50p 11702
14/04/2010 198.00p 205.00p 198.00p 205.00p 0
13/04/2010 195.00p 205.00p 195.00p 198.00p 26497
12/04/2010 197.50p 200.00p 195.60p 200.00p 5500
09/04/2010 197.00p 202.00p 197.00p 197.50p 25028
08/04/2010 187.00p 192.00p 187.00p 192.00p 0
07/04/2010 187.00p 187.00p 187.00p 187.00p 46
06/04/2010 191.00p 197.00p 191.00p 192.00p 6315
01/04/2010 197.00p 197.00p 191.00p 191.00p 9216
31/03/2010 197.00p 197.00p 185.00p 197.00p 10470
30/03/2010 191.00p 191.00p 191.00p 191.00p 0
29/03/2010 191.00p 195.56p 191.00p 191.00p 3306
26/03/2010 197.00p 197.00p 191.00p 191.00p 840
25/03/2010 191.00p 192.50p 191.00p 192.50p 0
24/03/2010 187.00p 191.00p 187.00p 191.00p 345
23/03/2010 187.00p 187.00p 187.00p 187.00p 409
22/03/2010 194.04p 194.04p 191.00p 191.00p 2557
19/03/2010 195.00p 195.00p 195.00p 195.00p 143
18/03/2010 182.00p 191.00p 182.00p 191.00p 1535
17/03/2010 183.00p 188.50p 183.00p 188.50p 0
16/03/2010 183.00p 183.00p 183.00p 183.00p 36
15/03/2010 182.00p 182.00p 182.00p 182.00p 94
12/03/2010 185.00p 195.00p 185.00p 188.50p 13000
11/03/2010 185.00p 185.00p 182.00p 185.00p 5000
10/03/2010 177.00p 181.38p 177.00p 177.00p 1293
09/03/2010 181.25p 181.25p 180.00p 180.00p 0
08/03/2010 178.50p 181.25p 178.50p 181.25p 4075
05/03/2010 175.50p 177.50p 175.50p 177.50p 0
04/03/2010 185.00p 185.25p 175.00p 175.50p 13200
03/03/2010 185.00p 185.00p 185.00p 185.00p 3791
02/03/2010 190.00p 190.00p 190.00p 190.00p 0
01/03/2010 185.00p 193.80p 185.00p 190.00p 104
26/02/2010 187.00p 187.00p 185.00p 185.00p 5284
25/02/2010 187.25p 198.75p 187.00p 187.00p 923
24/02/2010 195.25p 200.00p 195.25p 197.50p 268
23/02/2010 197.75p 197.75p 195.25p 195.25p 0
22/02/2010 195.25p 197.75p 195.25p 197.75p 103
19/02/2010 197.75p 197.75p 195.25p 195.25p 0
18/02/2010 201.00p 201.00p 197.75p 197.75p 0
17/02/2010 200.00p 201.00p 200.00p 201.00p 0

*Close Price adjusted for both dividends and splits