Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2021 364.00p 370.00p 364.00p 366.00p 19749
20/05/2021 360.00p 366.00p 360.08p 364.00p 5831
19/05/2021 360.00p 366.30p 365.00p 365.00p 2204
18/05/2021 360.00p 370.00p 360.00p 370.00p 7072
17/05/2021 366.00p 369.00p 356.69p 369.00p 354
14/05/2021 366.00p 371.00p 364.00p 371.00p 10324
13/05/2021 366.00p 370.80p 357.10p 366.00p 5615
12/05/2021 362.00p 366.00p 360.00p 366.00p 1000
11/05/2021 362.00p 366.00p 358.00p 366.00p 114435
10/05/2021 362.00p 367.00p 366.00p 367.00p 0
07/05/2021 362.00p 368.50p 362.00p 366.00p 7251
06/05/2021 370.00p 370.00p 364.00p 366.00p 68284
05/05/2021 368.00p 372.00p 367.00p 367.00p 587
04/05/2021 364.00p 374.74p 367.60p 372.00p 3182
03/05/2021 364.00p 378.00p 362.30p 378.00p 11560
30/04/2021 364.00p 378.00p 362.30p 378.00p 11560
29/04/2021 372.00p 374.00p 366.40p 368.00p 17253
28/04/2021 376.00p 376.00p 363.40p 373.00p 1101
27/04/2021 378.00p 382.00p 374.48p 379.00p 4654
26/04/2021 388.00p 388.00p 380.00p 380.00p 1
23/04/2021 372.00p 382.00p 362.00p 381.00p 9840
22/04/2021 380.00p 383.00p 376.00p 383.00p 12925
21/04/2021 378.00p 383.00p 363.28p 372.00p 57305
20/04/2021 364.00p 380.36p 378.00p 378.00p 1306
19/04/2021 364.00p 386.00p 364.00p 386.00p 709
16/04/2021 362.00p 372.00p 369.90p 372.00p 3911
15/04/2021 362.00p 376.00p 362.00p 376.00p 14600
14/04/2021 368.00p 378.00p 368.00p 376.00p 24888
13/04/2021 372.00p 381.00p 368.60p 381.00p 21139
12/04/2021 380.00p 379.40p 371.00p 371.00p 53
09/04/2021 380.00p 390.00p 366.00p 375.00p 17439
08/04/2021 380.00p 385.60p 374.00p 381.00p 41922
07/04/2021 378.00p 377.40p 364.87p 375.00p 1593
06/04/2021 378.00p 379.90p 367.90p 372.00p 8755
02/04/2021 370.00p 377.00p 376.00p 377.00p 0
01/04/2021 370.00p 377.00p 376.00p 377.00p 0
31/03/2021 370.00p 379.80p 366.21p 376.00p 23137
30/03/2021 366.00p 372.00p 365.00p 365.00p 10436
29/03/2021 366.00p 366.00p 358.00p 364.00p 584445
26/03/2021 358.00p 367.00p 357.15p 364.00p 67549
25/03/2021 362.00p 367.00p 362.00p 367.00p 4051
24/03/2021 358.00p 367.50p 356.50p 363.00p 25921
23/03/2021 362.00p 370.96p 360.00p 365.00p 21410
22/03/2021 370.00p 370.00p 364.00p 365.00p 35913
19/03/2021 360.00p 375.00p 363.98p 370.00p 2733
18/03/2021 360.00p 370.00p 360.00p 365.00p 3402
17/03/2021 378.00p 375.00p 362.20p 371.00p 7032
16/03/2021 378.00p 378.00p 360.00p 370.00p 43047
15/03/2021 366.00p 372.60p 365.00p 365.00p 2450
12/03/2021 366.00p 374.40p 368.00p 373.00p 8853
11/03/2021 366.00p 370.00p 362.00p 370.00p 4310
10/03/2021 360.00p 365.00p 358.00p 365.00p 47167
09/03/2021 364.00p 375.80p 355.40p 366.00p 186297
08/03/2021 378.00p 377.64p 364.68p 370.00p 8652
05/03/2021 378.00p 370.00p 367.10p 370.00p 11931
04/03/2021 378.00p 378.00p 370.00p 370.00p 365
03/03/2021 368.00p 373.84p 366.00p 366.00p 6981
02/03/2021 360.00p 368.00p 358.40p 368.00p 300
01/03/2021 360.00p 363.20p 358.40p 363.00p 720
26/02/2021 360.00p 366.40p 356.00p 359.00p 55659
25/02/2021 362.00p 368.00p 366.00p 366.00p 0
24/02/2021 362.00p 376.00p 362.00p 368.00p 110246
23/02/2021 366.00p 366.00p 358.00p 358.00p 10625
22/02/2021 364.00p 376.00p 364.00p 376.00p 1913
19/02/2021 360.00p 382.00p 360.00p 364.00p 7861
18/02/2021 366.00p 369.00p 362.00p 364.00p 33668
17/02/2021 366.00p 378.98p 366.44p 375.00p 2598
16/02/2021 366.00p 379.20p 366.00p 377.00p 842
15/02/2021 388.00p 379.94p 366.46p 377.00p 9667
12/02/2021 388.00p 388.10p 369.00p 369.00p 7000
11/02/2021 366.00p 390.00p 360.00p 390.00p 14300
10/02/2021 380.00p 375.80p 366.24p 370.00p 6853
09/02/2021 380.00p 380.00p 366.00p 373.00p 114
08/02/2021 368.00p 376.50p 366.28p 375.00p 4506
05/02/2021 368.00p 374.00p 367.00p 367.00p 11631
04/02/2021 368.00p 375.80p 368.00p 372.00p 2737
03/02/2021 380.00p 382.00p 371.26p 374.00p 4300
02/02/2021 380.00p 380.00p 367.40p 369.00p 6504
01/02/2021 380.00p 379.40p 365.00p 365.00p 1548
29/01/2021 380.00p 380.00p 368.00p 380.00p 589
28/01/2021 366.00p 372.00p 366.00p 372.00p 4936
27/01/2021 370.00p 377.00p 370.00p 370.00p 18984
26/01/2021 372.00p 374.00p 365.00p 372.00p 1176252
25/01/2021 358.00p 369.12p 358.00p 363.00p 5524
22/01/2021 378.00p 373.40p 362.00p 362.00p 2299
21/01/2021 378.00p 380.00p 361.00p 380.00p 7873
20/01/2021 362.00p 374.00p 360.50p 372.00p 10772
19/01/2021 362.00p 375.00p 362.36p 370.00p 28296
18/01/2021 362.00p 370.00p 362.00p 370.00p 976
15/01/2021 372.00p 372.00p 368.00p 368.00p 14118
14/01/2021 374.00p 377.00p 372.16p 377.00p 547333
13/01/2021 372.00p 380.00p 372.00p 376.00p 2863
12/01/2021 362.00p 377.70p 360.00p 374.00p 16696
11/01/2021 380.00p 379.10p 362.90p 365.00p 1368
08/01/2021 380.00p 380.00p 362.90p 368.00p 11525
07/01/2021 380.00p 379.00p 370.00p 370.00p 295
06/01/2021 380.00p 376.00p 375.00p 376.00p 12454
05/01/2021 380.00p 380.00p 372.00p 375.00p 56350
04/01/2021 378.00p 378.00p 362.80p 370.00p 706
31/12/2020 380.00p 370.00p 353.30p 370.00p 2018
30/12/2020 380.00p 380.00p 380.00p 380.00p 1
29/12/2020 378.00p 378.00p 353.30p 376.00p 964
24/12/2020 364.00p 367.00p 364.00p 367.00p 4832
23/12/2020 356.00p 365.00p 350.00p 350.00p 499
22/12/2020 352.00p 365.00p 350.00p 350.00p 408
21/12/2020 352.00p 357.00p 352.00p 352.00p 2188
18/12/2020 366.00p 368.00p 356.00p 356.00p 9275
17/12/2020 366.00p 367.00p 356.44p 367.00p 1574
16/12/2020 368.00p 368.00p 355.00p 358.00p 2556
15/12/2020 350.00p 363.80p 354.70p 363.00p 1553
14/12/2020 350.00p 364.40p 350.00p 363.00p 1934
11/12/2020 356.00p 362.00p 356.00p 362.00p 9514
10/12/2020 360.00p 360.00p 352.16p 357.00p 29000
09/12/2020 356.00p 365.00p 356.00p 359.00p 29458
08/12/2020 354.00p 369.60p 354.00p 360.00p 10495
07/12/2020 356.00p 370.30p 357.20p 361.00p 3776
04/12/2020 356.00p 369.60p 358.00p 358.00p 6975
03/12/2020 356.00p 371.00p 354.00p 358.00p 10647
02/12/2020 358.00p 370.96p 355.00p 355.00p 1459
01/12/2020 358.00p 367.00p 352.00p 353.00p 24149
30/11/2020 352.00p 365.80p 352.00p 352.00p 14665
27/11/2020 370.00p 370.00p 352.00p 352.00p 128210
26/11/2020 350.00p 352.96p 350.00p 352.00p 453
25/11/2020 364.00p 364.00p 354.00p 354.00p 6921
24/11/2020 360.00p 360.00p 353.00p 357.00p 53217
23/11/2020 370.00p 370.00p 357.44p 362.00p 10047
20/11/2020 350.00p 368.00p 348.40p 362.00p 35093
19/11/2020 338.00p 341.90p 336.80p 341.00p 42710
18/11/2020 336.00p 339.90p 334.00p 334.00p 12963
17/11/2020 340.00p 340.00p 336.00p 338.00p 15069
16/11/2020 336.00p 340.00p 329.60p 337.00p 123134
13/11/2020 330.00p 337.94p 320.00p 332.00p 49682
12/11/2020 331.00p 336.40p 330.60p 333.00p 1760
10/11/2020 324.00p 330.00p 321.92p 330.00p 1270
09/11/2020 316.00p 325.31p 312.00p 319.00p 44066
06/11/2020 316.00p 316.40p 311.78p 312.00p 2952
05/11/2020 316.00p 316.40p 311.44p 314.00p 12143
04/11/2020 320.00p 320.00p 309.00p 314.00p 44665
03/11/2020 316.00p 314.00p 306.00p 311.00p 35046
02/11/2020 316.00p 316.00p 310.00p 312.00p 333748
30/10/2020 322.00p 328.00p 314.70p 320.00p 2901
29/10/2020 320.00p 326.00p 320.50p 326.00p 500
28/10/2020 320.00p 326.86p 320.00p 322.00p 1729
27/10/2020 332.00p 332.00p 332.00p 332.00p 50000
26/10/2020 332.00p 339.72p 332.00p 332.00p 1840
23/10/2020 320.00p 327.00p 327.00p 327.00p 30000
22/10/2020 320.00p 327.00p 318.00p 327.00p 6348
21/10/2020 320.00p 322.00p 316.00p 318.00p 7831
20/10/2020 318.00p 320.90p 310.28p 316.00p 11073
19/10/2020 330.00p 337.64p 326.00p 326.00p 645
16/10/2020 330.00p 332.00p 320.00p 320.00p 20293
15/10/2020 322.00p 322.00p 310.00p 317.00p 3182
14/10/2020 330.00p 330.00p 322.00p 322.00p 52633
13/10/2020 322.00p 323.50p 314.00p 314.00p 4684
12/10/2020 322.00p 323.50p 314.00p 314.00p 2148
09/10/2020 322.00p 343.50p 302.00p 302.00p 18985
08/10/2020 332.00p 345.00p 316.00p 316.00p 6617
07/10/2020 332.00p 345.00p 331.00p 331.00p 434
06/10/2020 332.00p 345.00p 324.56p 338.00p 3254
05/10/2020 332.00p 344.60p 335.00p 335.00p 100906
02/10/2020 332.00p 339.00p 338.00p 338.00p 292
01/10/2020 332.00p 336.00p 334.72p 336.00p 136
30/09/2020 332.00p 338.00p 326.00p 326.00p 2064
29/09/2020 336.00p 341.00p 326.00p 326.00p 34033
28/09/2020 336.00p 342.00p 320.00p 320.00p 10289
25/09/2020 332.00p 338.00p 320.00p 320.00p 16045
24/09/2020 344.00p 344.00p 344.00p 344.00p 0
23/09/2020 344.00p 344.00p 344.00p 344.00p 0
22/09/2020 344.00p 344.00p 336.08p 344.00p 840
21/09/2020 344.00p 344.00p 339.00p 344.00p 0
18/09/2020 344.00p 344.00p 339.00p 339.00p 1101
17/09/2020 346.00p 356.00p 350.00p 350.00p 0
16/09/2020 346.00p 356.00p 336.08p 356.00p 2433
15/09/2020 346.00p 347.70p 330.00p 330.00p 2243
14/09/2020 346.00p 347.70p 342.72p 344.00p 1672
11/09/2020 346.00p 350.00p 336.08p 344.00p 4598
10/09/2020 346.00p 346.00p 341.70p 346.00p 794
09/09/2020 346.00p 346.00p 330.00p 330.00p 795
08/09/2020 346.00p 347.70p 334.00p 334.00p 1398
07/09/2020 330.00p 344.00p 337.74p 344.00p 1635
04/09/2020 330.00p 352.40p 336.08p 344.00p 1506
03/09/2020 330.00p 344.00p 344.00p 344.00p 0
02/09/2020 330.00p 352.00p 336.08p 344.00p 2631
01/09/2020 330.00p 353.00p 335.78p 344.00p 3690
28/08/2020 330.00p 337.52p 330.00p 330.00p 248
27/08/2020 350.00p 350.00p 335.60p 350.00p 7692
26/08/2020 350.00p 354.00p 335.00p 344.00p 41146
25/08/2020 356.00p 356.00p 345.60p 352.00p 1734
24/08/2020 360.00p 360.00p 354.00p 360.00p 1701
21/08/2020 360.00p 368.00p 345.60p 368.00p 1179
20/08/2020 348.00p 350.00p 342.00p 350.00p 7409
19/08/2020 366.00p 351.00p 349.00p 349.00p 2679
18/08/2020 366.00p 354.60p 341.29p 349.00p 4483
14/08/2020 366.00p 354.60p 351.00p 351.00p 750
13/08/2020 366.00p 358.60p 342.00p 352.00p 5725
12/08/2020 366.00p 362.68p 353.00p 353.00p 186734
11/08/2020 366.00p 362.68p 345.30p 353.00p 31469
10/08/2020 366.00p 366.00p 358.00p 358.00p 3084
07/08/2020 368.00p 368.00p 347.10p 364.00p 14048
06/08/2020 350.00p 360.00p 343.23p 360.00p 10641

*Close Price adjusted for both dividends and splits