Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/08/2020 350.00p 352.00p 348.00p 352.00p 4078
04/08/2020 350.00p 348.00p 346.00p 346.00p 158
03/08/2020 350.00p 347.60p 344.00p 344.00p 143
31/07/2020 350.00p 350.00p 342.96p 345.00p 1617
30/07/2020 350.00p 350.00p 343.00p 350.00p 14958
29/07/2020 378.00p 359.10p 351.00p 351.00p 412
28/07/2020 378.00p 354.00p 348.00p 354.00p 131
24/07/2020 378.00p 361.50p 344.60p 357.00p 2628
23/07/2020 378.00p 365.00p 352.00p 365.00p 8127
22/07/2020 378.00p 365.00p 365.00p 365.00p 0
21/07/2020 378.00p 378.00p 362.66p 365.00p 4037
20/07/2020 376.00p 368.00p 362.40p 368.00p 950
17/07/2020 376.00p 376.00p 363.60p 374.00p 11637
16/07/2020 374.00p 375.80p 361.12p 367.00p 2767
15/07/2020 374.00p 380.00p 368.30p 372.00p 8299
14/07/2020 374.00p 379.64p 362.36p 372.00p 1060
13/07/2020 374.00p 379.64p 362.00p 372.00p 7182
10/07/2020 374.00p 380.00p 372.00p 372.00p 4254
09/07/2020 374.00p 376.00p 370.00p 376.00p 5491
08/07/2020 368.00p 373.90p 365.00p 369.00p 2763
07/07/2020 368.00p 373.76p 362.24p 368.00p 1213
06/07/2020 368.00p 385.00p 368.00p 368.00p 2152
03/07/2020 368.00p 380.00p 371.00p 371.00p 2459
02/07/2020 368.00p 380.00p 361.20p 371.00p 7578
01/07/2020 370.00p 373.86p 368.00p 368.00p 1796
30/06/2020 370.00p 371.80p 368.00p 368.00p 4410
29/06/2020 380.00p 390.00p 380.00p 380.00p 16753
26/06/2020 368.00p 383.00p 368.00p 368.00p 1161
25/06/2020 384.00p 384.00p 366.00p 372.00p 3020
24/06/2020 384.00p 385.00p 375.00p 375.00p 694
23/06/2020 384.00p 386.40p 374.40p 375.00p 800
22/06/2020 384.00p 384.00p 373.80p 380.00p 1486
19/06/2020 380.00p 383.98p 372.10p 383.00p 13034
18/06/2020 366.00p 388.42p 366.00p 373.00p 6469
17/06/2020 372.00p 374.00p 364.00p 371.00p 5741
16/06/2020 364.00p 377.16p 364.00p 366.00p 11676
15/06/2020 364.00p 373.52p 364.00p 364.00p 6104
12/06/2020 380.00p 387.16p 371.00p 371.00p 11649
11/06/2020 386.00p 386.00p 375.50p 378.00p 5301
10/06/2020 388.00p 394.00p 380.80p 389.00p 9970
09/06/2020 390.00p 408.92p 376.56p 391.00p 8703
08/06/2020 354.00p 376.00p 347.44p 376.00p 7343
05/06/2020 358.00p 358.00p 347.00p 347.00p 3774
04/06/2020 350.00p 356.68p 346.00p 346.00p 1282
03/06/2020 350.00p 362.68p 343.00p 343.00p 964
02/06/2020 350.00p 355.30p 348.00p 348.00p 1487
01/06/2020 350.00p 348.00p 344.00p 348.00p 0
29/05/2020 350.00p 350.00p 344.00p 344.00p 3742
28/05/2020 340.00p 350.00p 332.32p 350.00p 1715
27/05/2020 330.00p 340.00p 330.00p 331.00p 551
26/05/2020 324.00p 332.00p 332.00p 332.00p 0
25/05/2020 324.00p 332.32p 332.00p 332.00p 50
22/05/2020 324.00p 332.32p 332.00p 332.00p 50
21/05/2020 324.00p 339.20p 324.80p 331.00p 1846
20/05/2020 324.00p 334.00p 320.00p 334.00p 119774
19/05/2020 330.00p 330.00p 322.40p 330.00p 2868
18/05/2020 324.00p 327.12p 324.06p 326.00p 1482
15/05/2020 324.00p 331.92p 322.08p 324.00p 1666
14/05/2020 320.00p 329.00p 318.00p 329.00p 17243
13/05/2020 332.00p 332.00p 318.12p 324.00p 15864
12/05/2020 336.00p 340.00p 331.00p 331.00p 3123
11/05/2020 356.00p 356.00p 320.00p 320.00p 1640
08/05/2020 338.00p 338.00p 332.08p 338.00p 1014
07/05/2020 338.00p 338.00p 332.08p 338.00p 1014
06/05/2020 342.00p 342.00p 331.00p 331.00p 1043
05/05/2020 342.00p 354.20p 333.00p 333.00p 16009
04/05/2020 338.00p 341.00p 330.00p 330.00p 2852
01/05/2020 334.00p 337.40p 330.00p 330.00p 427
30/04/2020 334.00p 339.12p 328.00p 328.00p 17127
29/04/2020 342.00p 342.00p 342.00p 342.00p 3
28/04/2020 338.00p 338.00p 324.00p 324.00p 1833
27/04/2020 324.00p 338.00p 321.40p 329.00p 13049
24/04/2020 310.00p 317.00p 310.00p 317.00p 5333
23/04/2020 310.00p 330.00p 304.00p 316.00p 27088
22/04/2020 322.00p 322.00p 308.00p 308.00p 12144
21/04/2020 308.00p 321.40p 314.00p 314.00p 618
20/04/2020 308.00p 327.30p 308.00p 316.00p 10554
17/04/2020 316.00p 325.40p 314.00p 316.00p 2649
16/04/2020 326.00p 326.00p 315.12p 318.00p 367
15/04/2020 316.00p 325.04p 317.00p 317.00p 121
14/04/2020 316.00p 320.00p 319.40p 320.00p 1935
09/04/2020 316.00p 318.92p 302.00p 311.00p 63821
08/04/2020 316.00p 317.20p 312.00p 312.00p 13166
07/04/2020 316.00p 316.00p 310.00p 310.00p 17725
06/04/2020 300.00p 314.40p 299.00p 299.00p 2944
03/04/2020 300.00p 305.50p 301.00p 301.00p 158
02/04/2020 300.00p 306.00p 293.44p 306.00p 3430
01/04/2020 292.00p 296.00p 286.00p 286.00p 0
31/03/2020 292.00p 299.84p 282.18p 296.00p 31904
30/03/2020 298.00p 319.24p 301.00p 301.00p 153
27/03/2020 298.00p 301.00p 286.56p 301.00p 4349
26/03/2020 298.00p 318.50p 298.00p 305.00p 5662
25/03/2020 298.00p 300.00p 283.92p 285.00p 5013
24/03/2020 282.00p 282.00p 275.12p 281.00p 613
23/03/2020 274.00p 290.20p 274.00p 285.00p 798
20/03/2020 292.00p 295.00p 283.36p 295.00p 179
19/03/2020 292.00p 299.60p 280.00p 294.00p 55682
18/03/2020 310.00p 322.48p 282.00p 290.00p 33612
17/03/2020 330.00p 334.92p 307.93p 321.00p 32167
16/03/2020 346.00p 350.00p 320.00p 324.00p 18844
13/03/2020 356.00p 370.00p 346.00p 370.00p 10513
12/03/2020 366.00p 374.64p 350.00p 359.00p 3824
11/03/2020 370.00p 387.00p 373.00p 373.00p 0
10/03/2020 370.00p 387.00p 382.40p 387.00p 871
09/03/2020 370.00p 378.64p 370.00p 378.00p 11194
06/03/2020 372.00p 385.20p 370.00p 382.00p 969
05/03/2020 382.00p 391.90p 372.00p 385.00p 1924
04/03/2020 400.00p 391.90p 382.00p 391.00p 7960
03/03/2020 400.00p 400.00p 392.00p 392.00p 10275
02/03/2020 400.00p 400.00p 377.00p 377.00p 52594
28/02/2020 380.00p 400.00p 370.20p 371.00p 32396
27/02/2020 400.00p 404.00p 384.80p 390.00p 11258
26/02/2020 424.00p 424.00p 388.00p 394.00p 33051
25/02/2020 432.00p 426.00p 420.00p 424.00p 1469
24/02/2020 432.00p 432.20p 426.60p 432.00p 4625
21/02/2020 432.00p 442.56p 426.00p 432.00p 3962
20/02/2020 432.00p 437.00p 430.00p 437.00p 500
19/02/2020 432.00p 443.50p 437.00p 437.00p 1746
18/02/2020 432.00p 443.76p 438.00p 438.00p 110
17/02/2020 432.00p 438.60p 427.68p 437.00p 3058
14/02/2020 432.00p 436.00p 424.00p 430.00p 8538
13/02/2020 436.00p 438.60p 430.00p 430.00p 1129
12/02/2020 440.00p 439.72p 429.64p 432.00p 1566
11/02/2020 440.00p 440.00p 428.16p 432.00p 5615
10/02/2020 424.00p 439.68p 424.00p 431.00p 4723
07/02/2020 436.00p 436.00p 430.00p 436.00p 21898
06/02/2020 436.00p 440.00p 431.20p 440.00p 13303
05/02/2020 430.00p 436.00p 430.00p 434.00p 8413
04/02/2020 424.00p 430.00p 424.00p 427.00p 7759
03/02/2020 424.00p 429.50p 424.00p 425.00p 6886
31/01/2020 424.00p 430.00p 423.04p 430.00p 140217
30/01/2020 422.00p 423.80p 415.00p 415.00p 10146
29/01/2020 412.00p 430.00p 412.00p 421.00p 4516
28/01/2020 420.00p 424.00p 417.32p 419.00p 660
27/01/2020 420.00p 421.00p 420.08p 421.00p 15379
24/01/2020 420.00p 429.72p 417.50p 419.00p 14193
23/01/2020 420.00p 423.61p 417.80p 419.00p 14745
22/01/2020 424.00p 417.36p 417.00p 417.00p 998
21/01/2020 424.00p 418.55p 414.00p 414.00p 5022
20/01/2020 424.00p 424.00p 416.00p 421.00p 15428
17/01/2020 422.00p 430.00p 421.00p 421.00p 4750
16/01/2020 422.00p 427.80p 423.80p 425.00p 4140
15/01/2020 422.00p 424.48p 417.88p 423.00p 7200
14/01/2020 420.00p 420.00p 402.00p 402.00p 13648
13/01/2020 408.00p 422.40p 408.00p 418.00p 15220
10/01/2020 410.00p 419.00p 405.00p 411.00p 3640
09/01/2020 400.00p 414.00p 402.80p 408.00p 4204698
08/01/2020 400.00p 422.00p 400.00p 414.00p 7514
07/01/2020 410.00p 418.00p 410.00p 412.00p 5655
06/01/2020 426.00p 429.00p 418.00p 418.00p 10992
03/01/2020 420.00p 427.20p 380.00p 404.00p 11268
02/01/2020 420.00p 427.20p 420.00p 424.00p 8927
31/12/2019 420.00p 420.00p 420.00p 420.00p 521
30/12/2019 410.00p 420.00p 406.16p 415.00p 3046
27/12/2019 410.00p 420.00p 407.20p 410.00p 10311
24/12/2019 404.00p 402.88p 402.00p 402.00p 750
23/12/2019 404.00p 410.00p 404.00p 407.00p 9598
20/12/2019 404.00p 410.00p 403.60p 405.00p 7621
19/12/2019 404.00p 404.00p 395.04p 404.00p 760
18/12/2019 400.00p 400.00p 400.00p 400.00p 399
17/12/2019 398.00p 400.00p 393.60p 396.00p 10355
16/12/2019 392.00p 400.00p 380.48p 395.00p 36333
13/12/2019 374.00p 390.20p 376.16p 384.00p 8264
12/12/2019 374.00p 377.00p 374.00p 375.00p 17863
11/12/2019 374.00p 378.00p 376.17p 377.00p 3368
10/12/2019 374.00p 377.00p 374.00p 377.00p 1000
09/12/2019 370.00p 374.00p 373.00p 374.00p 404832
06/12/2019 370.00p 378.00p 370.00p 370.00p 1759
05/12/2019 370.00p 376.00p 352.00p 376.00p 9079
04/12/2019 370.00p 380.00p 365.00p 380.00p 2360
03/12/2019 378.00p 392.00p 370.00p 385.00p 5061
02/12/2019 378.00p 390.00p 372.00p 390.00p 25911
29/11/2019 372.00p 375.00p 360.00p 360.00p 25195
28/11/2019 380.00p 380.00p 378.00p 378.00p 7292
27/11/2019 378.00p 379.70p 373.00p 373.00p 1395
26/11/2019 378.00p 379.00p 378.00p 379.00p 10079
25/11/2019 374.00p 380.00p 373.00p 373.00p 6089
22/11/2019 376.00p 378.00p 377.00p 378.00p 3938
21/11/2019 376.00p 378.00p 376.00p 377.00p 5445
20/11/2019 392.00p 392.00p 380.00p 380.00p 15087
19/11/2019 380.00p 388.32p 380.40p 385.00p 5083
18/11/2019 380.00p 388.80p 382.00p 385.00p 942
15/11/2019 380.00p 385.04p 378.96p 382.00p 9228
14/11/2019 380.00p 387.92p 382.00p 386.00p 739
13/11/2019 380.00p 384.44p 380.00p 383.00p 2687
12/11/2019 382.96p 382.96p 382.00p 382.00p 31965
11/11/2019 391.68p 391.68p 375.00p 382.00p 3006
08/11/2019 396.12p 396.12p 379.30p 382.00p 7339
07/11/2019 380.00p 398.80p 377.00p 377.00p 8906
06/11/2019 388.00p 400.06p 387.00p 387.00p 14405
05/11/2019 388.20p 389.00p 380.16p 389.00p 3339
04/11/2019 387.60p 387.60p 383.00p 383.00p 462
01/11/2019 365.00p 380.00p 365.00p 373.00p 1162000
31/10/2019 354.00p 378.40p 347.00p 376.00p 195816
30/10/2019 357.00p 365.00p 355.00p 362.00p 53775
29/10/2019 373.00p 373.00p 367.00p 367.00p 131
28/10/2019 365.00p 373.36p 358.00p 365.00p 108374
25/10/2019 365.00p 372.00p 365.00p 372.00p 1000
24/10/2019 370.00p 372.00p 370.00p 372.00p 2981
23/10/2019 360.00p 380.20p 360.00p 372.00p 2295

*Close Price adjusted for both dividends and splits