Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2016 418.50p 422.00p 416.63p 416.63p 14819
16/12/2016 411.00p 419.75p 411.00p 417.37p 15026
15/12/2016 416.75p 419.25p 411.00p 419.25p 1683
14/12/2016 417.00p 426.06p 417.00p 424.00p 189
13/12/2016 418.00p 423.31p 416.50p 423.25p 12871
12/12/2016 418.00p 423.25p 418.00p 423.25p 1012
09/12/2016 418.00p 424.50p 418.00p 424.50p 4307
08/12/2016 418.00p 429.00p 418.00p 423.25p 11282
07/12/2016 418.00p 425.12p 418.00p 425.12p 1753
06/12/2016 422.00p 426.25p 422.00p 422.00p 7082
05/12/2016 420.25p 427.00p 418.00p 418.00p 19159
02/12/2016 421.00p 427.56p 421.00p 425.50p 1299
01/12/2016 418.50p 434.00p 418.50p 421.00p 23708
30/11/2016 420.00p 434.00p 418.15p 428.50p 6487
29/11/2016 420.00p 434.00p 420.00p 428.50p 5613
28/11/2016 439.00p 439.00p 420.50p 427.87p 14331
25/11/2016 425.75p 430.00p 420.00p 420.00p 13363
24/11/2016 426.50p 430.00p 419.95p 426.50p 2094
23/11/2016 422.00p 434.12p 418.30p 420.00p 17967
22/11/2016 417.75p 421.25p 417.75p 417.75p 4025
21/11/2016 417.25p 421.25p 417.25p 419.50p 399
18/11/2016 418.00p 420.75p 417.05p 419.50p 5521
17/11/2016 420.19p 426.69p 420.19p 423.50p 3111
16/11/2016 417.00p 428.39p 417.00p 417.00p 11595
15/11/2016 415.25p 419.01p 413.66p 416.00p 2043
14/11/2016 409.00p 419.73p 403.10p 417.00p 23075
11/11/2016 390.00p 419.00p 388.10p 407.12p 59929
10/11/2016 430.00p 435.00p 427.00p 431.00p 11752
09/11/2016 420.00p 425.37p 415.28p 425.37p 12077
08/11/2016 420.00p 423.12p 416.00p 423.12p 2088
07/11/2016 415.00p 417.75p 414.78p 417.75p 11028
04/11/2016 425.00p 426.75p 415.00p 426.75p 37503
03/11/2016 420.00p 423.00p 415.00p 417.37p 10437
02/11/2016 434.50p 434.50p 426.60p 429.00p 12551
01/11/2016 439.00p 439.00p 426.50p 439.00p 1064
31/10/2016 428.00p 434.75p 425.12p 433.50p 11088
28/10/2016 430.00p 430.00p 425.00p 430.00p 4625
27/10/2016 431.50p 435.00p 429.00p 430.88p 10085
26/10/2016 427.00p 433.00p 427.00p 432.50p 12845
25/10/2016 430.00p 437.00p 430.00p 433.25p 24025
24/10/2016 445.00p 445.00p 433.50p 442.50p 1055
21/10/2016 440.00p 443.50p 433.50p 443.50p 12399
20/10/2016 433.50p 443.38p 433.50p 443.38p 203
19/10/2016 433.50p 443.38p 433.50p 443.38p 4969
18/10/2016 431.50p 442.37p 431.50p 442.37p 1845
17/10/2016 431.00p 445.00p 430.88p 436.37p 25767
14/10/2016 447.00p 447.00p 427.25p 436.50p 15154
13/10/2016 426.75p 432.00p 426.75p 432.00p 2194
12/10/2016 440.00p 442.37p 425.00p 442.37p 6385
11/10/2016 439.00p 439.00p 424.43p 437.50p 20218
10/10/2016 443.81p 443.81p 425.73p 436.50p 10487
07/10/2016 448.00p 448.00p 436.95p 442.50p 8369
06/10/2016 450.00p 450.00p 435.00p 440.00p 427
05/10/2016 445.00p 446.31p 435.00p 442.50p 6051
04/10/2016 440.00p 450.00p 437.69p 450.00p 16767
03/10/2016 445.00p 445.00p 428.00p 434.88p 48748
30/09/2016 440.00p 440.00p 433.00p 433.37p 2879
29/09/2016 449.75p 449.75p 432.88p 438.37p 1579
28/09/2016 449.00p 449.00p 429.00p 435.50p 35736
27/09/2016 434.25p 445.00p 429.00p 439.00p 11164
26/09/2016 445.00p 445.00p 429.00p 437.00p 2642
23/09/2016 449.75p 449.75p 430.00p 438.50p 9263
22/09/2016 432.25p 454.00p 427.31p 430.00p 45955
21/09/2016 431.73p 440.50p 431.73p 440.50p 627
20/09/2016 452.55p 452.55p 436.56p 442.50p 1100
19/09/2016 449.00p 449.00p 435.00p 442.62p 4217
16/09/2016 439.75p 454.50p 433.75p 450.00p 2667
15/09/2016 439.75p 439.75p 432.00p 435.25p 1302
14/09/2016 439.75p 439.75p 430.25p 430.25p 1105
13/09/2016 430.25p 438.95p 430.25p 430.25p 2672
12/09/2016 449.75p 449.75p 430.25p 430.25p 11571
09/09/2016 445.50p 449.37p 438.81p 444.00p 13577
08/09/2016 448.50p 448.50p 443.75p 448.50p 11006
07/09/2016 446.25p 446.25p 438.12p 438.12p 54564
06/09/2016 449.00p 449.00p 438.25p 438.25p 11006
05/09/2016 435.00p 449.75p 433.81p 435.50p 16581
02/09/2016 441.51p 444.00p 435.00p 440.00p 12397
01/09/2016 447.31p 447.31p 440.00p 444.62p 13590
31/08/2016 440.00p 450.00p 437.38p 447.50p 133898
30/08/2016 463.75p 463.75p 435.00p 438.00p 4702
26/08/2016 450.00p 460.00p 443.50p 443.50p 20230
25/08/2016 453.00p 455.75p 445.10p 455.75p 104
24/08/2016 445.25p 446.00p 440.00p 440.00p 13798
23/08/2016 440.00p 453.00p 434.12p 443.75p 41393
22/08/2016 440.00p 444.48p 426.25p 426.25p 14293
19/08/2016 430.00p 445.07p 430.00p 430.00p 4348
18/08/2016 434.75p 435.58p 429.81p 430.00p 6050
17/08/2016 430.00p 441.78p 421.88p 430.50p 50692
16/08/2016 430.00p 442.81p 412.93p 428.25p 94204
15/08/2016 455.00p 468.00p 445.25p 455.00p 69945
12/08/2016 465.00p 465.00p 451.00p 455.00p 6640
11/08/2016 460.00p 469.00p 451.00p 452.00p 12234
10/08/2016 451.00p 452.50p 451.00p 452.50p 500
09/08/2016 450.12p 458.00p 445.25p 453.00p 14377
08/08/2016 450.12p 458.00p 450.12p 453.50p 2867
05/08/2016 448.94p 458.00p 447.00p 450.50p 2743
04/08/2016 460.00p 460.00p 445.25p 445.50p 21425
03/08/2016 459.00p 459.00p 456.94p 458.00p 4068
02/08/2016 449.00p 454.65p 449.00p 452.62p 1453
01/08/2016 460.00p 460.00p 447.25p 447.25p 4781
29/07/2016 458.73p 458.73p 451.38p 451.38p 2343
28/07/2016 455.00p 460.00p 440.00p 460.00p 30719
27/07/2016 445.06p 449.00p 440.00p 443.50p 16435
26/07/2016 450.00p 450.00p 435.00p 440.25p 20281
25/07/2016 449.75p 450.00p 435.00p 440.00p 11540
22/07/2016 450.00p 450.00p 437.00p 440.00p 7297
21/07/2016 449.00p 449.00p 437.00p 437.00p 3862
20/07/2016 449.75p 450.00p 426.00p 445.13p 13493
19/07/2016 445.00p 449.75p 430.75p 430.75p 5937
18/07/2016 445.00p 445.00p 426.00p 435.13p 13734
15/07/2016 440.00p 442.77p 430.00p 430.00p 5993
14/07/2016 435.75p 442.80p 431.39p 435.50p 13744
13/07/2016 435.00p 445.00p 424.68p 440.12p 92222
12/07/2016 424.50p 435.54p 424.50p 427.50p 14881
11/07/2016 434.75p 434.75p 420.00p 420.00p 7750
08/07/2016 434.75p 435.55p 431.25p 432.63p 7495
07/07/2016 434.75p 434.75p 425.96p 430.25p 4122
06/07/2016 425.25p 435.00p 420.00p 430.25p 79421
05/07/2016 430.00p 430.63p 427.50p 427.50p 8856
04/07/2016 430.00p 430.00p 423.00p 425.62p 13894
01/07/2016 430.00p 433.99p 423.06p 425.25p 13250
30/06/2016 433.75p 435.00p 422.00p 432.00p 18494
29/06/2016 439.50p 439.50p 422.00p 425.00p 11914
28/06/2016 444.75p 445.00p 424.80p 433.25p 14278
27/06/2016 447.50p 447.50p 425.00p 425.25p 11004
24/06/2016 420.00p 450.00p 420.00p 440.00p 17985
23/06/2016 445.00p 445.00p 426.49p 437.62p 49184
22/06/2016 470.00p 473.00p 460.69p 465.00p 58228
21/06/2016 469.00p 471.16p 457.63p 465.00p 48393
20/06/2016 473.00p 475.00p 461.00p 467.00p 77436
17/06/2016 460.00p 465.00p 459.55p 465.00p 48499
16/06/2016 461.00p 470.00p 455.00p 455.00p 79883
15/06/2016 450.00p 479.00p 436.44p 467.50p 39270
14/06/2016 439.75p 444.76p 438.10p 442.50p 14567
13/06/2016 435.00p 441.68p 432.23p 440.00p 17820
10/06/2016 438.00p 445.00p 438.00p 441.50p 44874
09/06/2016 442.08p 444.60p 442.08p 443.50p 2488
08/06/2016 445.25p 449.00p 438.10p 440.00p 21532
07/06/2016 450.00p 450.00p 445.00p 445.00p 2189
06/06/2016 454.00p 454.00p 445.00p 445.00p 1045
03/06/2016 445.25p 453.75p 445.00p 445.00p 32287
02/06/2016 455.00p 460.33p 401.53p 442.00p 66198
01/06/2016 460.25p 460.25p 455.00p 455.00p 2232
31/05/2016 474.75p 474.75p 460.00p 460.00p 3070
27/05/2016 462.00p 462.32p 462.00p 462.00p 2934
26/05/2016 477.25p 480.06p 463.00p 463.00p 15500
25/05/2016 480.00p 489.00p 475.06p 478.00p 47418
24/05/2016 475.00p 480.00p 455.25p 472.00p 52626
23/05/2016 489.26p 489.26p 478.94p 482.50p 98287
20/05/2016 475.00p 475.00p 475.00p 475.00p 1
19/05/2016 480.00p 494.01p 480.00p 480.00p 2280
18/05/2016 483.94p 494.26p 480.25p 485.00p 76181
17/05/2016 475.00p 491.31p 475.00p 487.50p 31442
16/05/2016 493.53p 493.53p 480.12p 485.00p 2680
13/05/2016 490.00p 490.12p 485.00p 485.00p 612
12/05/2016 479.56p 485.62p 477.65p 485.62p 1061
11/05/2016 481.75p 484.31p 478.00p 478.00p 7428
10/05/2016 478.25p 494.00p 478.00p 478.00p 11452
09/05/2016 478.25p 483.31p 478.00p 478.00p 5812
06/05/2016 490.00p 490.00p 476.25p 485.00p 4586
05/05/2016 491.25p 492.50p 485.50p 492.50p 1000
04/05/2016 478.00p 490.31p 476.00p 485.50p 6160
03/05/2016 476.00p 477.04p 476.00p 476.00p 1251
29/04/2016 495.00p 495.00p 479.69p 495.00p 3994
28/04/2016 489.26p 489.26p 482.50p 482.50p 364
27/04/2016 490.00p 490.00p 475.99p 490.00p 1673
26/04/2016 486.00p 490.00p 475.99p 490.00p 7010
25/04/2016 495.00p 495.00p 471.49p 495.00p 11275
22/04/2016 495.00p 495.00p 480.50p 495.00p 1160
21/04/2016 482.95p 492.48p 480.25p 490.00p 3738
20/04/2016 491.25p 491.25p 470.00p 490.12p 3263
19/04/2016 480.00p 490.00p 470.00p 470.00p 22576
18/04/2016 480.00p 481.90p 465.00p 467.75p 5309
15/04/2016 458.00p 480.00p 458.00p 465.00p 4122
14/04/2016 480.00p 489.75p 460.00p 466.00p 17572
13/04/2016 469.25p 492.21p 469.00p 477.00p 1569
12/04/2016 485.00p 493.00p 485.00p 493.00p 1012
11/04/2016 469.00p 494.00p 469.00p 481.00p 10328
08/04/2016 481.00p 485.00p 474.15p 480.12p 2646
07/04/2016 490.00p 490.00p 474.15p 485.00p 7093
06/04/2016 469.50p 488.98p 469.50p 475.50p 5031
05/04/2016 494.00p 494.00p 475.48p 494.00p 3398
04/04/2016 481.00p 494.00p 471.50p 494.00p 18025
01/04/2016 495.00p 508.98p 484.75p 484.75p 11193
31/03/2016 489.75p 514.50p 477.00p 514.50p 63830
30/03/2016 490.00p 490.00p 476.10p 490.00p 10378
29/03/2016 470.25p 490.00p 468.25p 490.00p 15380
24/03/2016 487.25p 490.00p 465.75p 490.00p 9633
23/03/2016 465.00p 486.75p 463.24p 486.75p 7874
22/03/2016 445.00p 475.00p 445.00p 475.00p 51233
21/03/2016 469.75p 470.00p 455.00p 465.00p 8511
18/03/2016 455.00p 469.75p 448.01p 460.00p 6575
17/03/2016 451.00p 457.00p 445.25p 445.25p 9764
16/03/2016 469.00p 469.00p 457.22p 457.50p 4464
15/03/2016 462.00p 462.00p 457.00p 457.00p 3751
14/03/2016 456.00p 464.75p 456.00p 464.75p 101412
11/03/2016 447.25p 457.25p 447.25p 453.00p 5957
10/03/2016 453.00p 465.00p 445.25p 447.00p 3602
09/03/2016 450.00p 458.25p 445.25p 453.50p 2115
08/03/2016 450.00p 460.00p 450.00p 450.50p 1847

*Close Price adjusted for both dividends and splits