Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2023 382.00p 400.00p 382.00p 400.00p 14666
28/07/2023 390.00p 392.00p 390.00p 390.00p 3973
27/07/2023 390.00p 394.00p 390.00p 390.00p 94532
26/07/2023 390.00p 391.11p 387.00p 390.00p 17292
25/07/2023 390.00p 393.00p 389.51p 390.00p 47092
24/07/2023 396.00p 400.00p 386.00p 386.00p 37628
21/07/2023 400.00p 400.00p 384.00p 388.00p 54812
20/07/2023 398.00p 393.20p 383.00p 390.00p 1539306
19/07/2023 398.00p 402.00p 397.00p 397.00p 34182
18/07/2023 400.00p 401.21p 398.00p 400.00p 24213
17/07/2023 398.00p 402.00p 397.00p 397.00p 31651
14/07/2023 400.00p 408.00p 392.21p 398.00p 35521
13/07/2023 400.00p 405.07p 397.50p 398.00p 30632
12/07/2023 398.00p 403.74p 387.45p 397.00p 22121
11/07/2023 402.00p 408.00p 387.00p 394.00p 7691
10/07/2023 402.00p 408.52p 391.00p 400.00p 34532
07/07/2023 404.00p 404.00p 395.00p 404.00p 8998
06/07/2023 390.00p 398.00p 381.30p 398.00p 4084
05/07/2023 392.00p 392.00p 380.00p 390.00p 14486
04/07/2023 394.00p 398.50p 392.00p 392.00p 21386
03/07/2023 396.00p 400.00p 393.08p 396.00p 5324
30/06/2023 396.00p 396.00p 392.90p 394.00p 7173
29/06/2023 396.00p 400.00p 393.60p 396.00p 5607
28/06/2023 396.00p 398.00p 396.00p 396.00p 861
27/06/2023 400.00p 408.00p 398.00p 400.00p 12954
26/06/2023 402.00p 422.00p 400.00p 400.00p 22372
23/06/2023 402.00p 412.00p 402.00p 406.00p 9987
22/06/2023 410.00p 422.00p 400.03p 404.00p 9807
21/06/2023 416.00p 426.00p 410.00p 419.00p 55922
20/06/2023 408.00p 422.96p 408.00p 418.00p 9514
19/06/2023 410.00p 410.00p 408.00p 410.00p 263268
16/06/2023 418.00p 418.00p 408.40p 410.00p 52415
15/06/2023 420.00p 423.35p 411.60p 418.00p 31842
14/06/2023 406.00p 428.00p 402.00p 408.00p 275174
13/06/2023 406.00p 406.00p 386.88p 406.00p 2253
12/06/2023 390.00p 407.00p 390.00p 392.00p 25443
09/06/2023 400.00p 410.00p 390.00p 392.00p 10533
08/06/2023 380.00p 397.20p 377.00p 393.00p 147841
07/06/2023 374.00p 378.79p 375.00p 375.00p 350
06/06/2023 374.00p 379.00p 377.00p 377.00p 1000
05/06/2023 374.00p 378.00p 374.00p 377.00p 5257
02/06/2023 380.00p 380.00p 378.79p 380.00p 19935
01/06/2023 376.00p 379.60p 376.00p 378.00p 41
31/05/2023 376.00p 378.80p 376.00p 378.00p 727
30/05/2023 378.00p 380.00p 370.00p 380.00p 316172
26/05/2023 366.00p 378.00p 358.00p 378.00p 81856
25/05/2023 374.00p 378.00p 364.00p 366.00p 18285
24/05/2023 374.00p 376.00p 374.00p 374.00p 1531
23/05/2023 374.00p 377.00p 374.00p 374.00p 8143
22/05/2023 376.00p 377.00p 376.89p 377.00p 2122
19/05/2023 376.00p 377.00p 376.89p 377.00p 528
18/05/2023 376.00p 376.90p 375.00p 375.00p 8635
17/05/2023 376.00p 380.00p 374.19p 377.00p 5106
16/05/2023 376.00p 377.00p 374.18p 377.00p 994
15/05/2023 376.00p 376.80p 376.00p 376.00p 44988
12/05/2023 380.00p 390.00p 374.00p 374.00p 205683
11/05/2023 380.00p 380.00p 364.48p 372.00p 671410
10/05/2023 368.00p 372.00p 364.98p 372.00p 12332
09/05/2023 368.00p 374.55p 364.98p 372.00p 18712
05/05/2023 368.00p 374.88p 368.00p 374.00p 5312
04/05/2023 368.00p 374.60p 368.00p 368.00p 673
03/05/2023 368.00p 380.00p 368.00p 368.00p 2833
02/05/2023 370.00p 376.50p 370.00p 375.00p 5637
28/04/2023 376.00p 378.56p 372.00p 374.00p 277021
27/04/2023 366.00p 368.38p 368.00p 368.00p 135
26/04/2023 366.00p 370.00p 366.00p 368.00p 7343
25/04/2023 368.00p 366.00p 361.80p 366.00p 276
24/04/2023 368.00p 378.00p 366.30p 369.00p 11039
21/04/2023 368.00p 378.00p 360.00p 369.00p 24691
20/04/2023 368.00p 375.00p 350.00p 360.00p 158889
19/04/2023 358.00p 364.00p 350.00p 360.00p 12505
18/04/2023 354.00p 358.00p 354.00p 354.00p 1842
17/04/2023 354.00p 350.50p 347.00p 347.00p 3450
14/04/2023 354.00p 356.00p 346.30p 356.00p 9008
13/04/2023 346.00p 350.50p 347.00p 347.00p 8576
12/04/2023 346.00p 353.98p 346.00p 347.00p 3144
11/04/2023 332.00p 354.00p 345.40p 347.00p 1632
06/04/2023 332.00p 348.72p 339.07p 346.00p 6630
05/04/2023 332.00p 354.00p 330.00p 332.00p 1453
04/04/2023 330.00p 347.00p 338.64p 347.00p 100
03/04/2023 330.00p 354.00p 330.00p 342.00p 3178
31/03/2023 336.00p 345.90p 337.82p 345.00p 5395
30/03/2023 336.00p 354.00p 336.00p 336.00p 2842
29/03/2023 330.00p 354.00p 330.00p 332.00p 213212
28/03/2023 330.00p 342.00p 330.00p 330.00p 3838
27/03/2023 352.00p 352.00p 342.00p 342.00p 0
24/03/2023 352.00p 354.00p 352.00p 352.00p 842
23/03/2023 338.00p 343.44p 330.00p 330.00p 52423
22/03/2023 336.00p 346.62p 335.00p 345.00p 384853
21/03/2023 336.00p 345.60p 345.00p 345.00p 574
20/03/2023 336.00p 352.00p 334.00p 334.00p 4407
17/03/2023 340.00p 360.00p 340.00p 340.00p 76954
16/03/2023 358.00p 358.00p 342.70p 344.00p 40058
15/03/2023 344.00p 360.00p 346.00p 352.00p 1945
14/03/2023 344.00p 353.66p 352.00p 352.00p 544
13/03/2023 344.00p 353.80p 344.00p 344.00p 11755
10/03/2023 350.00p 350.00p 344.00p 344.00p 6931
09/03/2023 354.00p 350.00p 345.56p 347.00p 2543
08/03/2023 354.00p 352.00p 338.60p 352.00p 9658
07/03/2023 354.00p 354.00p 330.00p 332.00p 35433
06/03/2023 368.00p 380.00p 351.30p 355.00p 6495
03/03/2023 368.00p 374.28p 368.00p 368.00p 200139
02/03/2023 368.00p 369.00p 358.00p 360.00p 83641
01/03/2023 368.00p 380.00p 368.00p 374.00p 3344
28/02/2023 368.00p 374.28p 366.14p 369.00p 5681
27/02/2023 368.00p 380.00p 356.00p 380.00p 19159
24/02/2023 380.00p 380.00p 372.08p 380.00p 2026
23/02/2023 370.00p 375.00p 364.68p 373.00p 4037
22/02/2023 370.00p 373.32p 361.82p 370.00p 3500
21/02/2023 370.00p 375.00p 370.00p 375.00p 103128
20/02/2023 370.00p 380.00p 352.83p 365.00p 5437
17/02/2023 370.00p 375.92p 370.00p 370.00p 6882
16/02/2023 360.00p 378.00p 352.00p 375.00p 10325
15/02/2023 370.00p 378.33p 370.00p 370.00p 2685
14/02/2023 362.00p 378.33p 371.20p 375.00p 559
13/02/2023 362.00p 375.00p 370.00p 375.00p 0
10/02/2023 362.00p 380.00p 363.82p 370.00p 650
09/02/2023 362.00p 380.00p 371.20p 375.00p 978
08/02/2023 362.00p 377.40p 371.60p 375.00p 3206
07/02/2023 362.00p 376.00p 370.96p 375.00p 3334
06/02/2023 362.00p 378.00p 364.00p 375.00p 240333
03/02/2023 362.00p 370.00p 356.00p 370.00p 97886
02/02/2023 364.00p 363.00p 357.93p 362.00p 16394
01/02/2023 364.00p 370.00p 361.99p 363.00p 1606
31/01/2023 364.00p 362.00p 360.44p 362.00p 718
30/01/2023 364.00p 362.00p 360.20p 362.00p 2043
27/01/2023 364.00p 368.00p 350.00p 359.00p 21739
26/01/2023 364.00p 364.00p 355.00p 364.00p 5134
25/01/2023 348.00p 358.00p 348.00p 358.00p 459
24/01/2023 360.00p 370.00p 358.00p 358.00p 26
23/01/2023 360.00p 368.00p 355.00p 357.00p 652
20/01/2023 360.00p 369.98p 348.00p 358.00p 10506
19/01/2023 360.00p 358.00p 355.00p 355.00p 0
18/01/2023 360.00p 360.00p 346.00p 358.00p 3989
17/01/2023 360.00p 357.12p 352.00p 352.00p 1120
16/01/2023 360.00p 353.70p 350.00p 350.00p 1404
13/01/2023 360.00p 360.00p 360.00p 360.00p 2558
12/01/2023 340.00p 350.00p 349.00p 350.00p 1508
11/01/2023 340.00p 358.00p 350.00p 350.00p 10
10/01/2023 340.00p 347.90p 344.00p 344.00p 5
09/01/2023 340.00p 360.00p 340.00p 348.00p 18354
06/01/2023 340.00p 350.00p 342.00p 346.00p 242
05/01/2023 340.00p 358.00p 340.00p 350.00p 696
04/01/2023 348.00p 356.00p 345.00p 345.00p 24736
03/01/2023 352.00p 352.00p 347.28p 348.00p 6971
30/12/2022 346.00p 349.20p 345.68p 346.00p 2952
29/12/2022 342.00p 354.00p 349.00p 354.00p 226
28/12/2022 342.00p 368.00p 342.00p 356.00p 547
23/12/2022 352.00p 354.00p 350.00p 354.00p 1500
22/12/2022 352.00p 363.84p 350.00p 354.00p 43233
21/12/2022 352.00p 368.00p 340.00p 354.00p 307
20/12/2022 352.00p 361.40p 342.03p 356.00p 4624
19/12/2022 352.00p 361.40p 357.00p 357.00p 417
16/12/2022 352.00p 355.80p 350.72p 352.00p 2112
15/12/2022 350.00p 368.00p 347.00p 347.00p 543
14/12/2022 350.00p 348.00p 346.00p 348.00p 0
13/12/2022 350.00p 358.20p 346.00p 346.00p 2227
12/12/2022 344.00p 356.00p 344.00p 350.00p 1929
09/12/2022 342.00p 354.00p 342.00p 348.00p 4394
08/12/2022 350.00p 353.76p 350.00p 350.00p 279
07/12/2022 350.00p 354.00p 348.80p 351.00p 14149
06/12/2022 356.00p 358.00p 348.00p 348.00p 13153
05/12/2022 356.00p 356.00p 342.00p 348.00p 2980
02/12/2022 356.00p 356.00p 346.00p 356.00p 0
01/12/2022 356.00p 356.00p 346.00p 346.00p 2197
30/11/2022 354.00p 355.00p 354.00p 355.00p 1315
29/11/2022 354.00p 368.00p 355.00p 355.00p 3
28/11/2022 354.00p 368.00p 350.00p 352.00p 12738
25/11/2022 340.00p 365.14p 350.00p 354.00p 97699
24/11/2022 340.00p 365.00p 340.00p 340.00p 3404
23/11/2022 354.00p 363.00p 350.00p 354.00p 1373
22/11/2022 354.00p 361.55p 350.55p 357.00p 5834
21/11/2022 346.00p 368.00p 344.00p 350.00p 3177
18/11/2022 368.00p 358.09p 356.30p 357.00p 2991
17/11/2022 368.00p 368.00p 348.00p 358.00p 10751
16/11/2022 368.00p 370.00p 350.01p 360.00p 110186
15/11/2022 338.00p 354.00p 336.00p 354.00p 3269
14/11/2022 350.00p 353.72p 346.00p 346.00p 560
11/11/2022 350.00p 350.00p 340.00p 340.00p 8554
10/11/2022 332.00p 352.27p 324.00p 341.00p 5091
09/11/2022 350.00p 350.00p 337.00p 338.00p 105710
08/11/2022 338.00p 342.20p 329.84p 338.00p 12594
07/11/2022 328.00p 329.64p 319.74p 320.00p 4576
04/11/2022 304.00p 318.00p 318.00p 318.00p 0
03/11/2022 304.00p 325.00p 316.10p 318.00p 1176
02/11/2022 304.00p 318.00p 304.00p 318.00p 55
01/11/2022 328.00p 328.00p 308.64p 318.00p 504
31/10/2022 328.00p 330.00p 316.00p 318.00p 3367
28/10/2022 306.00p 328.00p 306.00p 318.00p 4123
27/10/2022 320.00p 330.00p 309.44p 326.00p 6107
26/10/2022 318.00p 317.20p 305.92p 311.00p 7076
25/10/2022 318.00p 313.00p 313.00p 313.00p 0
24/10/2022 318.00p 313.00p 307.68p 313.00p 5200
21/10/2022 318.00p 313.00p 306.00p 313.00p 13
20/10/2022 318.00p 318.00p 304.00p 308.00p 1010
19/10/2022 306.00p 320.00p 295.12p 312.00p 4891
18/10/2022 306.00p 320.00p 310.00p 312.00p 6003
17/10/2022 306.00p 318.32p 304.00p 307.00p 114921
14/10/2022 314.00p 320.00p 305.00p 310.00p 921
13/10/2022 314.00p 309.00p 304.44p 309.00p 269

*Close Price adjusted for both dividends and splits