Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2022 314.00p 310.00p 305.20p 310.00p 435
11/10/2022 314.00p 319.72p 307.00p 310.00p 14281
10/10/2022 314.00p 314.00p 306.91p 314.00p 2880
07/10/2022 288.00p 316.00p 285.72p 308.00p 53482
06/10/2022 280.00p 287.41p 276.80p 279.00p 6605
05/10/2022 288.00p 287.70p 272.00p 285.00p 1656
04/10/2022 288.00p 288.00p 280.00p 285.00p 776
03/10/2022 284.00p 290.00p 281.00p 285.00p 6300
30/09/2022 272.00p 281.00p 270.00p 279.00p 30433
29/09/2022 280.00p 282.42p 272.22p 281.00p 4322
28/09/2022 280.00p 287.28p 277.20p 287.00p 3839
27/09/2022 280.00p 288.96p 280.00p 288.00p 9684
26/09/2022 294.00p 318.00p 271.37p 289.00p 48778
23/09/2022 306.00p 310.68p 300.00p 308.00p 14232
22/09/2022 314.00p 315.00p 306.51p 315.00p 23700
21/09/2022 314.00p 315.64p 302.00p 314.00p 4114
20/09/2022 302.00p 302.00p 300.00p 302.00p 704
16/09/2022 302.00p 313.00p 300.00p 313.00p 2967
15/09/2022 306.00p 306.00p 300.00p 300.00p 3518
14/09/2022 310.00p 310.00p 302.00p 306.00p 2780
13/09/2022 316.00p 316.00p 302.00p 314.00p 6526
12/09/2022 302.00p 318.00p 302.00p 318.00p 2502
09/09/2022 310.00p 310.00p 302.44p 310.00p 4891
08/09/2022 306.00p 314.00p 306.00p 314.00p 17543
07/09/2022 306.00p 318.00p 306.00p 318.00p 3820
06/09/2022 324.00p 324.00p 302.00p 315.00p 1467
05/09/2022 304.00p 313.00p 304.00p 313.00p 6009
02/09/2022 326.00p 326.00p 304.00p 312.00p 292
01/09/2022 312.00p 320.00p 306.50p 312.00p 8355
31/08/2022 314.00p 320.00p 314.00p 316.00p 8824
30/08/2022 316.00p 330.00p 319.00p 319.00p 2377
26/08/2022 316.00p 336.00p 316.00p 331.00p 13031
25/08/2022 324.00p 324.00p 316.00p 324.00p 3703
24/08/2022 324.00p 329.50p 312.20p 324.00p 6329
23/08/2022 324.00p 331.39p 317.20p 320.00p 5866
22/08/2022 324.00p 334.00p 316.00p 321.00p 15602
19/08/2022 320.00p 331.30p 320.00p 322.00p 11804
18/08/2022 320.00p 334.00p 316.00p 324.00p 541026
17/08/2022 320.00p 330.00p 312.42p 320.00p 20661
16/08/2022 310.00p 322.44p 298.60p 320.00p 278887
15/08/2022 314.00p 308.80p 300.16p 308.00p 7416
12/08/2022 314.00p 310.00p 300.60p 309.00p 10665
11/08/2022 314.00p 314.00p 295.50p 305.00p 19087
10/08/2022 292.00p 299.00p 290.00p 299.00p 5296
09/08/2022 308.00p 310.08p 300.00p 303.00p 9618
08/08/2022 306.00p 313.00p 304.00p 313.00p 6440
05/08/2022 306.00p 311.00p 300.00p 303.00p 17945
04/08/2022 312.00p 312.15p 298.00p 304.00p 17920
03/08/2022 326.00p 326.00p 310.16p 319.00p 142
02/08/2022 322.00p 328.00p 310.00p 310.00p 10968
01/08/2022 314.00p 326.00p 314.00p 320.00p 2664
29/07/2022 318.00p 326.00p 308.00p 320.00p 4929
28/07/2022 320.00p 323.60p 319.20p 323.00p 5427
27/07/2022 320.00p 321.52p 316.30p 321.00p 17474
26/07/2022 316.00p 316.00p 307.77p 313.00p 4840
25/07/2022 314.00p 318.40p 312.40p 317.00p 14098
22/07/2022 314.00p 322.00p 313.00p 313.00p 5316
21/07/2022 322.00p 322.66p 300.00p 316.00p 28824
20/07/2022 340.00p 340.00p 322.52p 332.00p 21884
19/07/2022 340.00p 340.00p 322.90p 330.00p 1846
18/07/2022 330.00p 338.46p 325.71p 330.00p 21288
15/07/2022 330.00p 339.46p 320.00p 320.00p 178109
14/07/2022 320.00p 338.00p 320.00p 327.00p 12266
13/07/2022 328.00p 325.29p 324.00p 324.00p 298
12/07/2022 328.00p 324.00p 323.00p 323.00p 0
11/07/2022 328.00p 332.00p 324.00p 324.00p 9156
08/07/2022 326.00p 324.24p 324.00p 324.00p 311
07/07/2022 326.00p 328.50p 324.00p 324.00p 59365
06/07/2022 326.00p 328.50p 319.14p 328.00p 1284
05/07/2022 328.00p 324.52p 323.00p 323.00p 550
04/07/2022 328.00p 330.00p 324.00p 330.00p 7376
01/07/2022 328.00p 328.00p 320.00p 320.00p 1
30/06/2022 328.00p 328.00p 320.00p 320.00p 2793
29/06/2022 318.00p 334.00p 318.00p 324.00p 11750
28/06/2022 328.00p 338.00p 318.00p 318.00p 16137
27/06/2022 328.00p 330.19p 322.00p 322.00p 2038
24/06/2022 328.00p 337.40p 312.00p 326.00p 10778
23/06/2022 328.00p 331.80p 320.12p 324.00p 30389
22/06/2022 354.00p 354.00p 334.00p 341.00p 26477
21/06/2022 342.00p 350.00p 337.88p 342.00p 44193
20/06/2022 338.00p 349.00p 334.00p 346.00p 58789
17/06/2022 340.00p 366.00p 338.56p 340.00p 92969
16/06/2022 330.00p 335.84p 328.70p 332.00p 27295
15/06/2022 298.00p 335.00p 296.55p 324.00p 532617
14/06/2022 282.00p 294.00p 282.00p 290.00p 3500
13/06/2022 300.00p 300.01p 288.00p 290.00p 41195
10/06/2022 300.00p 303.68p 300.00p 300.00p 37718
09/06/2022 300.00p 305.00p 300.00p 305.00p 3214
08/06/2022 308.00p 301.00p 301.00p 301.00p 0
07/06/2022 308.00p 301.38p 301.00p 301.00p 8000
06/06/2022 308.00p 308.00p 302.00p 302.00p 10465
01/06/2022 308.00p 310.00p 308.00p 308.00p 1131
31/05/2022 302.00p 306.90p 303.00p 303.00p 600
27/05/2022 302.00p 310.00p 301.13p 305.00p 16825
26/05/2022 302.00p 307.00p 305.00p 305.00p 1588
25/05/2022 302.00p 307.00p 301.01p 305.00p 7958
24/05/2022 302.00p 305.00p 301.02p 305.00p 6882
23/05/2022 302.00p 308.99p 306.00p 306.00p 60
20/05/2022 302.00p 307.00p 302.00p 305.00p 13905
19/05/2022 310.00p 310.00p 308.00p 308.00p 6344
18/05/2022 312.00p 320.00p 317.58p 320.00p 6440
17/05/2022 312.00p 320.00p 312.00p 320.00p 6095
16/05/2022 324.00p 320.00p 320.00p 320.00p 0
13/05/2022 324.00p 330.00p 316.00p 320.00p 3729
12/05/2022 324.00p 320.00p 313.60p 320.00p 8078
11/05/2022 324.00p 324.00p 314.00p 314.00p 10677
10/05/2022 316.00p 318.00p 312.00p 316.00p 10334
09/05/2022 318.00p 318.00p 315.00p 316.00p 10968
06/05/2022 322.00p 322.61p 312.00p 318.00p 16311
05/05/2022 320.00p 324.32p 316.00p 316.00p 29800
04/05/2022 330.00p 338.00p 314.00p 321.00p 72111
03/05/2022 320.00p 324.00p 316.00p 320.00p 20128
29/04/2022 320.00p 326.00p 312.85p 322.00p 3311
28/04/2022 320.00p 323.00p 320.01p 323.00p 1693
27/04/2022 320.00p 322.00p 312.80p 322.00p 382
26/04/2022 322.00p 322.60p 320.00p 320.00p 10324
25/04/2022 326.00p 328.00p 324.00p 328.00p 4194
22/04/2022 316.00p 325.89p 320.00p 322.00p 11500
21/04/2022 316.00p 321.00p 320.00p 321.00p 500
20/04/2022 316.00p 316.02p 314.00p 314.00p 33554
19/04/2022 316.00p 316.00p 316.00p 316.00p 100
14/04/2022 320.00p 320.00p 318.00p 318.00p 0
13/04/2022 320.00p 326.15p 320.00p 320.00p 2062
12/04/2022 312.00p 326.00p 308.00p 318.00p 3366
11/04/2022 312.00p 316.72p 312.00p 312.00p 11318
08/04/2022 306.00p 313.00p 311.24p 313.00p 8765
07/04/2022 306.00p 316.08p 298.00p 313.00p 20642
06/04/2022 294.00p 303.80p 296.00p 302.00p 24597
05/04/2022 294.00p 302.00p 291.96p 302.00p 11453
04/04/2022 294.00p 301.00p 296.00p 301.00p 7430
01/04/2022 294.00p 302.04p 292.00p 301.00p 37899
31/03/2022 294.00p 306.00p 292.00p 299.00p 20891
30/03/2022 298.00p 303.60p 288.00p 288.00p 37540
29/03/2022 294.00p 301.80p 292.00p 299.00p 40658
28/03/2022 290.00p 306.00p 296.70p 301.00p 24538
25/03/2022 290.00p 302.00p 290.00p 302.00p 32836
24/03/2022 300.00p 299.40p 290.90p 297.00p 8700
23/03/2022 300.00p 302.00p 290.50p 295.00p 26123
22/03/2022 320.00p 312.40p 312.00p 312.00p 79
21/03/2022 320.00p 320.00p 300.30p 303.00p 21978
18/03/2022 312.00p 318.00p 306.00p 310.00p 3148
17/03/2022 312.00p 315.00p 300.00p 313.00p 40409
16/03/2022 310.00p 316.80p 302.80p 312.00p 13929
15/03/2022 310.00p 318.00p 310.00p 314.00p 3767
14/03/2022 308.00p 311.50p 302.34p 310.00p 8837
11/03/2022 308.00p 318.00p 300.93p 310.00p 11330
10/03/2022 308.00p 317.20p 300.00p 310.00p 28119
09/03/2022 308.00p 312.40p 307.20p 310.00p 9896
08/03/2022 330.00p 310.40p 308.00p 308.00p 1000
07/03/2022 330.00p 330.00p 282.52p 307.00p 56498
04/03/2022 332.00p 337.00p 331.00p 333.00p 7125
03/03/2022 330.00p 345.00p 330.00p 345.00p 2786
02/03/2022 336.00p 337.00p 337.00p 337.00p 0
01/03/2022 336.00p 341.36p 337.00p 337.00p 72
28/02/2022 336.00p 338.00p 333.68p 336.00p 14590
25/02/2022 342.00p 350.00p 340.00p 340.00p 285
24/02/2022 342.00p 342.16p 332.70p 341.00p 9221
23/02/2022 342.00p 351.00p 342.00p 351.00p 9832
22/02/2022 346.00p 352.00p 346.00p 352.00p 0
21/02/2022 346.00p 348.40p 344.12p 346.00p 11632
18/02/2022 348.00p 351.00p 346.00p 346.00p 0
17/02/2022 348.00p 351.00p 343.00p 351.00p 1688
16/02/2022 348.00p 350.00p 343.00p 350.00p 971
15/02/2022 348.00p 354.00p 343.00p 354.00p 851
14/02/2022 348.00p 350.48p 343.60p 350.00p 4122
11/02/2022 354.00p 353.00p 343.60p 353.00p 1044
10/02/2022 354.00p 354.00p 348.00p 351.00p 1296
09/02/2022 354.00p 354.00p 348.20p 354.00p 2500
08/02/2022 354.00p 354.00p 348.56p 354.00p 828
07/02/2022 354.00p 357.00p 350.00p 357.00p 6957
04/02/2022 356.00p 354.48p 354.00p 354.00p 158
03/02/2022 356.00p 356.36p 355.42p 356.00p 834
02/02/2022 356.00p 358.00p 350.00p 354.00p 15239
01/02/2022 354.00p 354.00p 349.50p 354.00p 1420
31/01/2022 354.00p 354.00p 350.00p 351.00p 6041
28/01/2022 350.00p 356.00p 348.00p 354.00p 49600
27/01/2022 350.00p 352.56p 345.00p 347.00p 26994
26/01/2022 350.00p 354.00p 349.04p 354.00p 4603
25/01/2022 354.00p 356.00p 345.00p 345.00p 8407
24/01/2022 354.00p 356.50p 350.00p 354.00p 19544
21/01/2022 354.00p 370.08p 350.00p 353.00p 38746
20/01/2022 364.00p 371.00p 356.00p 358.00p 5454
19/01/2022 364.00p 368.60p 358.00p 363.00p 22177
18/01/2022 364.00p 371.20p 364.80p 368.00p 44094
17/01/2022 364.00p 368.00p 360.00p 367.00p 15049
14/01/2022 364.00p 366.00p 362.00p 362.00p 3122
13/01/2022 366.00p 367.00p 362.00p 367.00p 18381
12/01/2022 368.00p 376.00p 368.00p 372.00p 2989
10/01/2022 368.00p 375.36p 370.32p 374.00p 1557
07/01/2022 368.00p 378.00p 365.60p 374.00p 4036
06/01/2022 366.00p 365.60p 361.00p 361.00p 65831
05/01/2022 366.00p 358.00p 358.00p 358.00p 0
04/01/2022 366.00p 363.00p 358.00p 358.00p 35811
03/01/2022 366.00p 362.40p 358.00p 358.00p 5686
31/12/2021 366.00p 362.40p 358.00p 358.00p 5686
30/12/2021 366.00p 366.00p 358.00p 358.00p 233
29/12/2021 352.00p 368.00p 358.00p 358.00p 1502
28/12/2021 352.00p 362.00p 361.00p 361.00p 1000
27/12/2021 352.00p 362.00p 361.00p 361.00p 1000
24/12/2021 352.00p 362.00p 361.00p 361.00p 1000

*Close Price adjusted for both dividends and splits