Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2024 388.00p 396.90p 382.00p 396.00p 24785
14/05/2024 394.00p 398.00p 382.00p 392.00p 547209
13/05/2024 382.00p 404.00p 377.94p 386.00p 20590
10/05/2024 378.00p 382.75p 370.00p 382.00p 12802
09/05/2024 370.00p 379.72p 366.00p 373.00p 16877
08/05/2024 370.00p 378.00p 370.00p 370.00p 15208
07/05/2024 368.00p 374.00p 368.00p 369.00p 13437
03/05/2024 368.00p 378.00p 367.00p 368.00p 21372
02/05/2024 382.00p 380.00p 368.00p 369.00p 5163
01/05/2024 382.00p 390.00p 360.00p 371.00p 80667
30/04/2024 380.00p 382.00p 367.80p 372.00p 2731
29/04/2024 380.00p 376.00p 362.00p 372.00p 198278
26/04/2024 380.00p 380.00p 370.00p 376.00p 67794
25/04/2024 380.00p 376.00p 364.16p 369.00p 1480
24/04/2024 380.00p 377.30p 365.00p 365.00p 8589
23/04/2024 380.00p 382.00p 370.81p 371.00p 31001
22/04/2024 374.00p 375.65p 365.12p 374.00p 88473
19/04/2024 370.00p 374.00p 355.60p 367.00p 8987
18/04/2024 360.00p 370.00p 355.00p 355.00p 1260
17/04/2024 360.00p 366.00p 354.00p 358.00p 2427
16/04/2024 360.00p 360.00p 346.00p 353.00p 42235
15/04/2024 360.00p 370.00p 346.00p 355.00p 13070
12/04/2024 348.00p 363.00p 340.00p 363.00p 16855
11/04/2024 338.00p 350.23p 340.00p 344.00p 10190
10/04/2024 338.00p 345.03p 336.00p 344.00p 21464
09/04/2024 338.00p 340.00p 332.40p 338.00p 17496
08/04/2024 334.00p 340.00p 332.00p 336.00p 26749
05/04/2024 332.00p 338.00p 328.00p 329.00p 19348
04/04/2024 330.00p 338.10p 328.38p 330.00p 47873
03/04/2024 342.00p 342.00p 328.00p 332.00p 47143
02/04/2024 340.00p 344.00p 326.00p 330.00p 34730
28/03/2024 346.00p 346.00p 324.00p 331.00p 16651
27/03/2024 346.00p 344.40p 324.00p 336.00p 6416
26/03/2024 346.00p 349.71p 327.99p 344.00p 53559
25/03/2024 348.00p 348.00p 330.00p 342.00p 23453
22/03/2024 340.00p 348.00p 339.00p 339.00p 8510
21/03/2024 340.00p 339.00p 330.00p 339.00p 1005
20/03/2024 340.00p 340.00p 329.00p 339.00p 27745
19/03/2024 340.00p 336.18p 320.60p 329.00p 5015
18/03/2024 340.00p 348.00p 328.00p 338.00p 15712
15/03/2024 322.00p 342.50p 321.40p 335.00p 53638
14/03/2024 322.00p 348.00p 320.00p 330.00p 16454
13/03/2024 330.00p 342.00p 321.02p 332.00p 25823
12/03/2024 330.00p 339.00p 330.36p 339.00p 7222
11/03/2024 330.00p 350.00p 326.90p 339.00p 21503
08/03/2024 330.00p 348.00p 330.00p 337.00p 7561
07/03/2024 334.00p 350.00p 330.00p 340.00p 14914
06/03/2024 342.00p 343.00p 334.00p 337.00p 19828
05/03/2024 342.00p 354.00p 334.01p 343.00p 20650
04/03/2024 352.00p 350.64p 342.24p 348.00p 6408
01/03/2024 352.00p 350.64p 342.72p 348.00p 3536
29/02/2024 352.00p 354.00p 345.01p 348.00p 4934
28/02/2024 352.00p 360.00p 342.24p 352.00p 27678
27/02/2024 348.00p 353.20p 351.60p 353.00p 5009
26/02/2024 348.00p 353.40p 351.00p 351.00p 13637
23/02/2024 348.00p 354.00p 346.20p 348.00p 4082
22/02/2024 348.00p 360.00p 347.00p 347.00p 1506
21/02/2024 348.00p 352.56p 342.00p 346.00p 12670
20/02/2024 350.00p 358.00p 344.50p 347.00p 1072
19/02/2024 350.00p 350.37p 342.50p 347.00p 5912
16/02/2024 350.00p 351.00p 342.50p 345.00p 15137
15/02/2024 350.00p 350.00p 347.40p 349.00p 3020
14/02/2024 350.00p 350.00p 347.89p 350.00p 12124
13/02/2024 354.00p 358.00p 348.51p 349.00p 5268
12/02/2024 354.00p 368.00p 350.00p 359.00p 24704
09/02/2024 354.00p 369.78p 345.33p 354.00p 16738
08/02/2024 356.00p 370.00p 351.00p 355.00p 2950
07/02/2024 354.00p 362.00p 350.00p 360.00p 9207
06/02/2024 364.00p 370.00p 348.32p 357.00p 6987
05/02/2024 370.00p 370.00p 350.00p 360.00p 5832
02/02/2024 350.00p 363.40p 349.34p 360.00p 16547
01/02/2024 350.00p 363.40p 350.00p 360.00p 4003
31/01/2024 350.00p 364.72p 350.00p 360.00p 6218
30/01/2024 370.00p 370.00p 354.00p 360.00p 4440
29/01/2024 366.00p 370.00p 353.60p 370.00p 5257
26/01/2024 362.00p 366.02p 352.00p 362.00p 5516
25/01/2024 366.00p 366.00p 352.14p 363.00p 3426
24/01/2024 350.00p 360.00p 344.50p 360.00p 24037
23/01/2024 340.00p 358.00p 344.50p 349.00p 21665
22/01/2024 340.00p 360.00p 330.00p 349.00p 9654142
19/01/2024 354.00p 357.70p 345.60p 353.00p 21428
18/01/2024 354.00p 360.00p 346.00p 351.00p 12493
17/01/2024 350.00p 354.00p 346.08p 350.00p 5620
16/01/2024 350.00p 360.00p 342.50p 352.00p 50874
15/01/2024 360.00p 372.00p 350.00p 362.00p 13481
12/01/2024 372.00p 374.00p 352.20p 366.00p 5489
11/01/2024 372.00p 372.00p 352.00p 362.00p 3407
10/01/2024 372.00p 362.60p 355.00p 362.00p 3408
09/01/2024 372.00p 372.00p 362.00p 362.00p 2146
08/01/2024 368.00p 363.00p 352.00p 362.00p 6840
05/01/2024 368.00p 367.00p 354.18p 363.00p 4992
04/01/2024 368.00p 372.00p 363.68p 370.00p 7465
03/01/2024 352.00p 368.00p 350.00p 352.00p 16111
02/01/2024 360.00p 370.00p 352.00p 364.00p 10104
29/12/2023 360.00p 378.00p 352.00p 365.00p 4669
28/12/2023 364.00p 378.00p 360.00p 369.00p 137
27/12/2023 364.00p 369.00p 368.28p 369.00p 3646
22/12/2023 364.00p 369.00p 362.16p 369.00p 5000
21/12/2023 364.00p 370.00p 362.16p 369.00p 10608
20/12/2023 364.00p 370.00p 363.60p 369.00p 3137
19/12/2023 364.00p 378.00p 361.20p 365.00p 15281
18/12/2023 374.00p 378.00p 354.60p 372.00p 6195
15/12/2023 364.00p 378.00p 352.00p 364.00p 18406
14/12/2023 354.00p 378.00p 352.00p 365.00p 16095
13/12/2023 356.00p 373.00p 350.00p 350.00p 12476
12/12/2023 360.00p 377.46p 354.00p 354.00p 15186
11/12/2023 372.00p 378.00p 361.94p 368.00p 8556
08/12/2023 364.00p 380.00p 364.00p 380.00p 20878
07/12/2023 368.00p 376.60p 368.20p 371.00p 7464
06/12/2023 368.00p 377.00p 366.00p 373.00p 15234
05/12/2023 380.00p 372.00p 368.88p 369.00p 3696
04/12/2023 380.00p 372.00p 362.00p 368.00p 1301
01/12/2023 380.00p 382.00p 352.00p 352.00p 14889
30/11/2023 380.00p 380.00p 374.00p 380.00p 1043
29/11/2023 374.00p 384.00p 378.00p 379.00p 6260
28/11/2023 374.00p 378.00p 374.00p 378.00p 774
27/11/2023 382.00p 382.00p 373.00p 378.00p 11782
24/11/2023 382.00p 381.92p 374.00p 378.00p 5119
23/11/2023 382.00p 386.00p 372.00p 372.00p 4682
22/11/2023 378.00p 398.00p 384.00p 388.00p 3380
21/11/2023 378.00p 388.00p 381.01p 383.00p 2806
20/11/2023 378.00p 400.00p 380.00p 385.00p 9416
17/11/2023 378.00p 398.00p 376.00p 376.00p 5429
16/11/2023 384.00p 394.18p 380.00p 385.00p 5636
15/11/2023 384.00p 398.00p 380.00p 389.00p 166026
14/11/2023 384.00p 394.00p 378.89p 388.00p 39274
13/11/2023 364.00p 378.00p 360.00p 369.00p 13325
10/11/2023 364.00p 370.00p 361.20p 370.00p 24171
09/11/2023 358.00p 370.00p 364.00p 364.00p 42
08/11/2023 358.00p 368.00p 359.51p 363.00p 5371
07/11/2023 358.00p 368.00p 358.00p 363.00p 4051
06/11/2023 360.00p 368.00p 358.50p 363.00p 23007
03/11/2023 360.00p 370.00p 352.00p 352.00p 15411
02/11/2023 362.00p 378.00p 360.00p 370.00p 9072
01/11/2023 362.00p 362.00p 360.00p 360.00p 7890
31/10/2023 368.00p 380.00p 371.00p 371.00p 1306
30/10/2023 368.00p 375.50p 366.68p 371.00p 1761
27/10/2023 368.00p 380.00p 362.00p 371.00p 14487
26/10/2023 368.00p 377.36p 360.68p 371.00p 11428
25/10/2023 368.00p 382.00p 360.00p 366.00p 7975
24/10/2023 370.00p 376.04p 371.00p 371.00p 2810
23/10/2023 370.00p 378.00p 363.98p 371.00p 8938
20/10/2023 370.00p 380.00p 368.90p 371.00p 2805
19/10/2023 350.00p 370.00p 361.00p 370.00p 7546
18/10/2023 350.00p 370.00p 348.90p 370.00p 24422
17/10/2023 344.00p 345.70p 343.56p 345.00p 26480
16/10/2023 346.00p 350.00p 344.80p 346.00p 4833
13/10/2023 346.00p 350.00p 344.00p 345.00p 6186
12/10/2023 344.00p 350.00p 340.00p 348.00p 83062
11/10/2023 348.00p 348.00p 341.77p 344.00p 14060
10/10/2023 328.00p 348.00p 328.00p 344.00p 33734
09/10/2023 332.00p 333.30p 322.80p 326.00p 3679
06/10/2023 332.00p 340.00p 331.22p 334.00p 10108
05/10/2023 338.00p 340.00p 332.00p 336.00p 7061
04/10/2023 338.00p 350.00p 332.00p 337.00p 4141
03/10/2023 338.00p 340.00p 334.10p 336.00p 28320
02/10/2023 338.00p 337.00p 328.70p 337.00p 5696
29/09/2023 338.00p 350.00p 328.48p 341.00p 11694
28/09/2023 338.00p 339.00p 330.00p 339.00p 20539
27/09/2023 338.00p 340.00p 334.00p 334.00p 1969
26/09/2023 338.00p 340.00p 335.51p 340.00p 16848
25/09/2023 348.00p 350.00p 335.41p 350.00p 12903
22/09/2023 334.00p 348.00p 333.00p 333.00p 9077
21/09/2023 334.00p 348.00p 331.00p 339.00p 9949
20/09/2023 336.00p 338.00p 331.00p 333.00p 7348
19/09/2023 336.00p 348.00p 334.65p 337.00p 6160
18/09/2023 340.00p 340.00p 331.80p 336.00p 6094
15/09/2023 338.00p 348.00p 337.00p 341.00p 2259
14/09/2023 336.00p 340.00p 330.00p 335.00p 14216
13/09/2023 336.00p 335.73p 332.90p 335.00p 3759
12/09/2023 336.00p 348.00p 324.00p 335.00p 21090
11/09/2023 336.00p 343.76p 334.00p 335.00p 15300
08/09/2023 340.00p 344.96p 338.00p 340.00p 28186
07/09/2023 342.00p 346.04p 344.00p 344.00p 1117
06/09/2023 342.00p 350.00p 338.00p 338.00p 30686
05/09/2023 348.00p 350.00p 340.00p 344.00p 180321
04/09/2023 350.00p 358.00p 334.00p 339.00p 34022
01/09/2023 344.00p 350.00p 336.60p 342.00p 28071
31/08/2023 352.00p 352.00p 348.88p 349.00p 14555
30/08/2023 356.00p 358.00p 348.00p 349.00p 7837
29/08/2023 360.00p 388.00p 347.10p 349.00p 72739
25/08/2023 386.00p 388.00p 370.00p 370.00p 15803
24/08/2023 380.00p 400.00p 378.00p 378.00p 2578
23/08/2023 390.00p 408.00p 370.59p 385.00p 7780
22/08/2023 390.00p 397.15p 390.00p 390.00p 2734
21/08/2023 394.00p 418.00p 392.00p 392.00p 11252
18/08/2023 408.00p 400.00p 392.00p 396.00p 30870
17/08/2023 408.00p 408.00p 394.00p 400.00p 22576
16/08/2023 400.00p 401.00p 399.00p 400.00p 6101
15/08/2023 420.00p 428.00p 392.26p 398.00p 143522
14/08/2023 410.00p 418.00p 399.50p 400.00p 9944
11/08/2023 410.00p 418.00p 396.00p 407.00p 28420
10/08/2023 410.00p 410.00p 406.46p 410.00p 14471
09/08/2023 410.00p 410.00p 397.54p 410.00p 7322
08/08/2023 400.00p 410.00p 392.00p 401.00p 9266
07/08/2023 410.00p 410.00p 392.00p 410.00p 78627
04/08/2023 410.00p 412.00p 396.42p 412.00p 21247
03/08/2023 400.00p 410.00p 386.20p 410.00p 5637
02/08/2023 402.00p 402.00p 386.20p 402.00p 7271
01/08/2023 390.00p 400.00p 380.00p 400.00p 20389

*Close Price adjusted for both dividends and splits