Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2017 455.00p 455.00p 455.00p 455.00p 1000
04/10/2017 452.50p 454.50p 449.00p 449.00p 20569
03/10/2017 452.50p 455.00p 454.50p 454.50p 10759
02/10/2017 452.50p 455.00p 452.50p 455.00p 655
29/09/2017 463.25p 474.00p 463.25p 474.00p 653
28/09/2017 465.00p 473.87p 471.50p 473.87p 1050
27/09/2017 465.00p 471.50p 465.00p 471.50p 31914
26/09/2017 465.25p 472.38p 470.00p 470.00p 9331
25/09/2017 465.25p 472.38p 465.25p 472.38p 685
22/09/2017 468.00p 469.88p 468.00p 469.88p 422
21/09/2017 476.75p 476.75p 472.38p 472.38p 9965
20/09/2017 469.00p 472.50p 462.50p 472.50p 345
19/09/2017 469.00p 469.00p 462.50p 462.50p 4000
18/09/2017 480.00p 480.00p 472.50p 472.50p 450
15/09/2017 480.00p 480.00p 480.00p 480.00p 5310
14/09/2017 465.25p 469.00p 465.00p 465.00p 7885
13/09/2017 465.00p 472.50p 465.00p 472.50p 589
12/09/2017 462.50p 470.50p 462.50p 470.50p 589
11/09/2017 466.50p 467.25p 466.50p 467.00p 4322
08/09/2017 462.50p 470.00p 462.50p 470.00p 589
07/09/2017 460.50p 470.00p 460.50p 470.00p 594
06/09/2017 480.00p 480.00p 470.00p 470.00p 721
05/09/2017 462.50p 470.00p 462.50p 470.00p 589
04/09/2017 465.00p 465.00p 465.00p 465.00p 856
01/09/2017 460.00p 467.50p 467.50p 467.50p 623
31/08/2017 460.00p 467.50p 463.00p 467.50p 2427
30/08/2017 460.00p 463.00p 463.00p 463.00p 8185
29/08/2017 460.00p 463.00p 463.00p 463.00p 213
25/08/2017 460.00p 463.00p 463.00p 463.00p 1401
24/08/2017 460.00p 463.00p 463.00p 463.00p 11988
23/08/2017 460.00p 463.00p 463.00p 463.00p 1157
22/08/2017 460.00p 463.00p 463.00p 463.00p 6468
21/08/2017 460.00p 463.00p 459.00p 463.00p 17238
18/08/2017 460.00p 462.50p 459.00p 459.00p 1548
17/08/2017 460.00p 462.50p 462.50p 462.50p 2271
16/08/2017 460.00p 462.50p 462.50p 462.50p 3784
15/08/2017 460.00p 462.50p 462.50p 462.50p 955
14/08/2017 460.00p 462.50p 460.00p 462.50p 5441
11/08/2017 460.00p 462.50p 460.00p 460.00p 0
10/08/2017 460.00p 462.50p 460.00p 462.50p 210
09/08/2017 460.50p 460.50p 460.50p 460.50p 2
08/08/2017 460.25p 460.50p 460.25p 460.50p 2
07/08/2017 460.50p 469.00p 460.50p 461.00p 231
04/08/2017 460.00p 465.00p 460.00p 465.00p 701
03/08/2017 460.25p 465.00p 460.25p 465.00p 1220
02/08/2017 458.25p 462.50p 462.50p 462.50p 9412
01/08/2017 458.25p 462.50p 458.25p 462.50p 212
31/07/2017 460.00p 462.50p 460.00p 462.50p 1250
28/07/2017 460.00p 470.00p 460.00p 462.50p 276
27/07/2017 460.00p 462.50p 460.00p 462.50p 6
26/07/2017 460.00p 462.50p 460.00p 462.50p 160
25/07/2017 460.00p 462.50p 460.00p 462.50p 7
24/07/2017 470.00p 462.50p 462.50p 462.50p 1590
21/07/2017 470.00p 462.50p 462.50p 462.50p 417
20/07/2017 470.00p 470.00p 462.50p 462.50p 1744
19/07/2017 452.00p 462.50p 462.50p 462.50p 13651
18/07/2017 452.00p 462.50p 462.50p 462.50p 14006
17/07/2017 452.00p 462.50p 452.00p 462.50p 580
14/07/2017 469.75p 470.00p 460.00p 460.00p 1765
13/07/2017 489.00p 465.75p 459.88p 459.88p 65
12/07/2017 489.00p 489.00p 465.75p 465.75p 5054
11/07/2017 469.00p 467.50p 462.50p 467.50p 8750
10/07/2017 469.00p 462.50p 462.38p 462.50p 214
07/07/2017 469.00p 462.50p 462.38p 462.38p 500
06/07/2017 469.00p 469.00p 452.00p 462.50p 2006
05/07/2017 469.00p 462.38p 462.38p 462.38p 2310
04/07/2017 469.00p 469.00p 462.38p 462.38p 600
03/07/2017 469.00p 469.00p 462.38p 462.38p 12344
30/06/2017 469.00p 467.50p 462.38p 462.38p 2455
29/06/2017 469.00p 469.00p 467.50p 467.50p 1712
28/06/2017 469.00p 464.87p 463.37p 463.37p 400
27/06/2017 469.00p 464.87p 463.37p 464.87p 100
26/06/2017 469.00p 469.00p 463.37p 463.37p 2157
23/06/2017 469.00p 463.37p 463.37p 463.37p 1282
22/06/2017 469.00p 469.00p 455.00p 463.37p 1959
21/06/2017 474.75p 474.75p 463.37p 463.37p 800
20/06/2017 460.00p 464.87p 460.00p 464.87p 2597
19/06/2017 465.00p 474.25p 462.25p 462.25p 1386
16/06/2017 460.00p 460.00p 451.00p 452.00p 57266
15/06/2017 460.00p 469.75p 460.00p 465.00p 13224
14/06/2017 455.00p 466.06p 451.00p 457.50p 8232
13/06/2017 464.52p 468.87p 464.52p 468.87p 2000
12/06/2017 459.75p 473.50p 447.50p 468.87p 11818
09/06/2017 459.50p 460.00p 448.00p 457.25p 10405
08/06/2017 463.75p 463.75p 454.87p 454.87p 3123
07/06/2017 465.25p 468.19p 460.00p 462.50p 16730
06/06/2017 471.00p 472.50p 471.00p 472.50p 10539
05/06/2017 470.50p 478.13p 470.50p 476.13p 20784
02/06/2017 471.00p 480.00p 470.50p 476.00p 1622
01/06/2017 469.50p 478.00p 468.00p 476.50p 13389
31/05/2017 490.00p 490.00p 478.00p 490.00p 5288
30/05/2017 487.50p 487.50p 478.00p 482.50p 356454
26/05/2017 478.00p 489.00p 478.00p 482.50p 15534
25/05/2017 478.00p 482.50p 478.00p 482.50p 218
24/05/2017 490.00p 490.00p 478.00p 490.00p 4247
23/05/2017 489.00p 489.00p 478.00p 482.50p 1500
22/05/2017 480.00p 490.00p 477.59p 482.50p 17014
19/05/2017 468.25p 490.00p 468.25p 470.00p 1445
18/05/2017 461.25p 490.00p 461.25p 490.00p 11465
17/05/2017 471.00p 479.00p 471.00p 473.62p 103
16/05/2017 472.00p 485.75p 472.00p 473.62p 466027
15/05/2017 473.00p 479.00p 473.00p 475.50p 1495
12/05/2017 472.00p 475.00p 472.00p 475.00p 2508
11/05/2017 461.25p 479.00p 461.25p 478.00p 10473
10/05/2017 477.00p 477.00p 473.50p 473.50p 3323
09/05/2017 477.00p 477.00p 474.50p 474.50p 2096
08/05/2017 477.00p 477.00p 474.50p 474.50p 1858
05/05/2017 477.00p 479.06p 477.00p 478.00p 6244
04/05/2017 477.00p 479.25p 477.00p 477.00p 10681
03/05/2017 475.00p 480.00p 475.00p 478.50p 13269
02/05/2017 465.25p 478.56p 465.25p 477.50p 28542
28/04/2017 465.75p 476.44p 465.75p 475.00p 436
27/04/2017 475.25p 476.25p 470.00p 476.00p 6804
26/04/2017 464.00p 478.10p 463.05p 475.00p 1587
25/04/2017 466.75p 477.93p 461.45p 473.00p 3275
24/04/2017 470.00p 482.75p 467.50p 480.50p 14505
21/04/2017 472.25p 479.85p 472.25p 475.00p 1302
20/04/2017 467.00p 486.00p 467.00p 479.00p 4349
19/04/2017 465.50p 475.00p 465.50p 472.38p 11522
18/04/2017 468.00p 475.12p 466.46p 468.25p 6423
13/04/2017 469.31p 475.87p 469.31p 475.87p 100
12/04/2017 476.50p 479.28p 473.58p 475.00p 3231
11/04/2017 485.75p 485.75p 471.04p 478.63p 22690
10/04/2017 476.25p 483.55p 475.00p 480.50p 10259
07/04/2017 474.00p 477.50p 472.14p 475.12p 10858
06/04/2017 472.55p 476.43p 472.55p 475.00p 1104
05/04/2017 471.26p 475.00p 470.08p 475.00p 2158
04/04/2017 465.25p 472.50p 451.00p 472.50p 2132
03/04/2017 467.25p 476.34p 461.09p 465.37p 9561
31/03/2017 459.00p 483.90p 458.48p 475.00p 40891
30/03/2017 459.00p 460.00p 451.00p 452.50p 23816
29/03/2017 455.76p 455.76p 445.63p 445.63p 6126
28/03/2017 450.25p 451.00p 445.00p 447.50p 49744
27/03/2017 441.00p 455.12p 439.00p 455.12p 70565
24/03/2017 441.00p 442.12p 437.25p 442.12p 757
23/03/2017 441.00p 446.88p 435.75p 442.12p 22764
22/03/2017 441.00p 447.00p 436.75p 441.00p 18496
21/03/2017 441.00p 449.20p 440.00p 443.25p 1550
20/03/2017 449.75p 449.75p 441.00p 442.50p 10432
17/03/2017 447.00p 451.00p 443.33p 447.00p 6261
16/03/2017 441.25p 451.00p 441.25p 445.63p 5741
15/03/2017 450.85p 450.85p 445.00p 445.63p 658
14/03/2017 445.00p 450.88p 445.00p 445.63p 936
13/03/2017 444.50p 451.00p 441.00p 445.75p 5119
10/03/2017 441.00p 441.00p 439.75p 439.75p 18750
09/03/2017 444.06p 444.06p 439.75p 439.75p 401
08/03/2017 441.00p 448.31p 441.00p 442.00p 10683
07/03/2017 445.75p 448.15p 442.00p 442.00p 760
06/03/2017 442.25p 448.92p 435.25p 442.00p 14312
03/03/2017 441.75p 442.75p 441.75p 442.75p 800
02/03/2017 441.75p 446.25p 441.75p 442.00p 574
01/03/2017 441.75p 445.50p 441.75p 442.00p 1571
28/02/2017 440.00p 443.50p 440.00p 442.00p 11839
27/02/2017 443.00p 446.66p 441.75p 442.12p 13055
24/02/2017 443.75p 443.75p 441.69p 442.00p 12243
23/02/2017 444.25p 447.06p 440.00p 442.37p 11066
22/02/2017 440.00p 442.37p 440.00p 442.37p 2176
21/02/2017 440.25p 449.50p 440.00p 442.37p 2965
20/02/2017 444.00p 446.37p 440.00p 442.37p 11959
17/02/2017 441.25p 445.25p 441.25p 445.25p 7385
16/02/2017 443.00p 449.50p 443.00p 443.13p 13859
15/02/2017 441.00p 450.46p 441.00p 443.13p 1857
14/02/2017 443.50p 443.50p 443.25p 443.25p 3740
13/02/2017 446.81p 447.49p 443.13p 443.13p 3814
10/02/2017 443.50p 450.39p 443.25p 443.25p 4747
09/02/2017 440.00p 443.50p 440.00p 440.00p 637
08/02/2017 443.00p 449.19p 443.00p 443.00p 11132
07/02/2017 437.25p 453.50p 437.25p 449.75p 5809
06/02/2017 440.00p 453.50p 440.00p 450.12p 4388
03/02/2017 453.50p 453.50p 441.00p 447.50p 3028
02/02/2017 453.50p 453.50p 447.50p 447.50p 2000
01/02/2017 440.00p 453.81p 440.00p 447.50p 14669
31/01/2017 445.00p 453.50p 445.00p 453.50p 4597
30/01/2017 445.00p 459.00p 445.00p 448.50p 5712
27/01/2017 445.00p 450.00p 438.00p 447.50p 4112
26/01/2017 442.25p 455.00p 442.25p 445.00p 9964
25/01/2017 454.75p 455.00p 445.00p 455.00p 15395
24/01/2017 445.00p 445.00p 442.50p 442.50p 3319
23/01/2017 445.00p 450.00p 435.00p 442.50p 17325
20/01/2017 433.00p 450.00p 433.00p 442.00p 400229
19/01/2017 435.00p 435.00p 433.00p 435.00p 2548
18/01/2017 435.00p 435.25p 433.00p 435.00p 12053
17/01/2017 434.25p 435.50p 433.00p 435.50p 3617
16/01/2017 450.00p 450.00p 433.00p 435.00p 11048
13/01/2017 442.50p 442.50p 433.25p 438.12p 16855
12/01/2017 433.50p 444.00p 433.50p 442.25p 575
11/01/2017 438.75p 450.00p 433.25p 441.50p 11833
10/01/2017 435.00p 440.00p 432.09p 438.00p 6711
09/01/2017 435.25p 445.81p 433.50p 436.88p 17240
06/01/2017 430.25p 450.00p 430.25p 441.50p 13156
05/01/2017 425.00p 450.00p 425.00p 440.12p 8226
04/01/2017 425.00p 434.59p 418.50p 432.50p 6443
03/01/2017 418.00p 430.71p 418.00p 421.62p 10707
30/12/2016 416.00p 418.00p 416.00p 418.00p 7
29/12/2016 418.00p 424.39p 418.00p 418.13p 5067
28/12/2016 420.00p 420.00p 416.00p 418.00p 11945
23/12/2016 418.00p 425.00p 418.00p 418.63p 4247
22/12/2016 418.00p 424.15p 418.00p 418.00p 26
21/12/2016 418.50p 422.00p 418.00p 418.00p 11554
20/12/2016 418.50p 420.00p 411.65p 416.50p 14188

*Close Price adjusted for both dividends and splits