Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2018 431.00p 435.00p 435.00p 435.00p 0
19/03/2018 431.00p 435.00p 431.00p 435.00p 2911
16/03/2018 440.00p 440.00p 431.00p 440.00p 4550
15/03/2018 436.00p 440.00p 436.00p 440.00p 1200
14/03/2018 443.00p 443.00p 440.50p 440.50p 646
13/03/2018 457.00p 457.00p 450.00p 450.00p 2000
12/03/2018 455.00p 458.00p 448.50p 458.00p 0
09/03/2018 455.00p 455.00p 448.50p 448.50p 325
08/03/2018 443.00p 448.50p 443.00p 448.50p 1490
07/03/2018 443.00p 448.50p 448.50p 448.50p 0
06/03/2018 443.00p 448.50p 443.00p 448.50p 107
05/03/2018 443.00p 449.00p 443.00p 448.50p 2813
02/03/2018 454.00p 454.00p 448.50p 448.50p 1000
01/03/2018 441.00p 453.10p 441.00p 445.00p 948
28/02/2018 441.00p 446.50p 441.00p 446.50p 682
27/02/2018 441.00p 446.50p 441.00p 446.50p 300
26/02/2018 449.00p 446.50p 445.00p 446.50p 0
23/02/2018 449.00p 445.00p 445.00p 445.00p 10000
22/02/2018 449.00p 449.00p 436.00p 445.00p 1893
21/02/2018 449.00p 449.00p 436.00p 445.00p 297
20/02/2018 436.00p 445.00p 436.00p 445.00p 5473
19/02/2018 434.75p 445.00p 442.50p 445.00p 0
16/02/2018 434.75p 442.50p 434.75p 442.50p 7019
15/02/2018 432.16p 436.00p 432.16p 436.00p 249
14/02/2018 430.50p 435.50p 430.50p 435.50p 4200
13/02/2018 435.30p 436.00p 435.30p 436.00p 1137
12/02/2018 430.00p 445.00p 440.00p 445.00p 0
09/02/2018 430.00p 440.00p 430.00p 440.00p 16250
08/02/2018 450.00p 450.00p 436.00p 442.50p 2125
07/02/2018 450.00p 450.00p 443.00p 443.00p 220
06/02/2018 445.00p 445.00p 430.00p 440.00p 2274
05/02/2018 451.00p 460.00p 450.20p 460.00p 4810
02/02/2018 458.00p 469.64p 458.00p 461.00p 887
01/02/2018 469.64p 469.64p 452.00p 461.00p 5734
31/01/2018 469.64p 469.64p 461.00p 461.00p 82
30/01/2018 457.00p 461.00p 457.00p 461.00p 23050
29/01/2018 460.00p 463.50p 460.00p 463.50p 533
26/01/2018 460.00p 473.10p 460.00p 463.50p 26104
25/01/2018 458.00p 468.50p 458.00p 468.50p 4368
24/01/2018 461.00p 461.00p 458.00p 460.00p 4630
23/01/2018 461.00p 461.50p 461.00p 461.50p 1005
22/01/2018 461.00p 461.50p 461.00p 461.50p 1096
19/01/2018 461.00p 461.00p 461.00p 461.00p 1219
18/01/2018 474.00p 484.00p 465.00p 466.50p 8033
17/01/2018 459.00p 461.00p 449.50p 461.00p 8617
16/01/2018 447.00p 454.00p 447.00p 454.00p 389
15/01/2018 448.00p 464.00p 448.00p 454.00p 16505
12/01/2018 447.00p 459.00p 447.00p 451.00p 16380
11/01/2018 425.00p 460.00p 425.00p 450.00p 16978
10/01/2018 445.00p 450.50p 450.50p 450.50p 0
09/01/2018 445.00p 450.50p 450.50p 450.50p 0
08/01/2018 445.00p 450.50p 445.00p 450.50p 907
05/01/2018 445.00p 450.50p 445.00p 450.50p 10775
04/01/2018 457.30p 457.30p 445.00p 450.50p 2185
03/01/2018 450.00p 458.10p 450.00p 450.50p 1080
02/01/2018 455.00p 455.00p 441.00p 450.12p 2269
29/12/2017 440.75p 442.00p 440.75p 440.75p 675
28/12/2017 450.00p 450.12p 450.00p 450.12p 179
27/12/2017 442.00p 450.12p 450.12p 450.12p 0
22/12/2017 442.00p 450.12p 442.00p 450.12p 714
21/12/2017 450.00p 450.12p 450.00p 450.12p 548
20/12/2017 450.00p 450.12p 450.00p 450.12p 621
19/12/2017 442.00p 450.12p 442.00p 450.12p 2795
18/12/2017 440.50p 450.12p 440.50p 450.12p 2145
15/12/2017 450.00p 450.25p 442.00p 450.00p 1927
14/12/2017 450.25p 450.12p 450.12p 450.12p 0
13/12/2017 450.25p 450.25p 442.00p 450.12p 1990
12/12/2017 442.00p 450.12p 442.00p 450.12p 1114
11/12/2017 459.00p 459.00p 442.50p 450.12p 1499
08/12/2017 459.00p 450.12p 450.12p 450.12p 0
07/12/2017 459.00p 450.12p 450.12p 450.12p 0
06/12/2017 459.00p 459.00p 444.00p 450.12p 3242
05/12/2017 442.50p 450.12p 442.50p 450.12p 410
04/12/2017 442.50p 450.12p 442.00p 450.12p 1366
01/12/2017 442.00p 455.00p 442.00p 450.12p 2274
30/11/2017 460.00p 460.00p 442.00p 450.12p 1229
29/11/2017 455.00p 450.12p 450.12p 450.12p 0
28/11/2017 455.00p 451.00p 450.12p 450.12p 1882
27/11/2017 455.00p 455.00p 442.50p 451.00p 1654
24/11/2017 442.00p 450.00p 442.00p 450.00p 213
23/11/2017 455.00p 455.00p 450.00p 450.00p 961
22/11/2017 442.00p 449.88p 442.00p 449.88p 10652
21/11/2017 455.00p 455.00p 449.88p 449.88p 64
20/11/2017 440.50p 455.00p 440.50p 449.88p 2847
17/11/2017 440.50p 450.00p 449.88p 449.88p 0
16/11/2017 440.50p 455.00p 440.50p 450.00p 25584
15/11/2017 430.00p 450.00p 440.50p 450.00p 4955
14/11/2017 430.00p 448.87p 440.50p 448.87p 11456
13/11/2017 430.00p 455.00p 440.50p 448.87p 1184
10/11/2017 430.00p 445.00p 421.00p 444.00p 37269
09/11/2017 463.50p 467.00p 455.50p 460.00p 2950
08/11/2017 463.50p 457.50p 455.00p 457.50p 3550
07/11/2017 463.50p 460.00p 455.00p 460.00p 1300
06/11/2017 463.50p 469.00p 459.88p 459.88p 3356
03/11/2017 463.50p 466.50p 463.50p 466.50p 9493
02/11/2017 461.00p 466.50p 463.00p 466.50p 8482
01/11/2017 461.00p 464.87p 463.00p 464.87p 4216
31/10/2017 461.00p 469.00p 455.00p 465.25p 2577
30/10/2017 464.75p 469.00p 465.00p 465.00p 4303
27/10/2017 464.75p 462.50p 460.73p 462.50p 2845
26/10/2017 464.75p 465.00p 453.00p 462.50p 2784
25/10/2017 458.25p 460.00p 453.00p 460.00p 1600
24/10/2017 458.25p 460.00p 460.00p 460.00p 0
23/10/2017 458.25p 460.00p 460.00p 460.00p 0
20/10/2017 458.25p 464.75p 460.00p 460.00p 0
19/10/2017 458.25p 464.75p 453.00p 464.75p 468438
18/10/2017 458.25p 469.00p 458.25p 463.25p 2444
17/10/2017 469.75p 469.75p 450.23p 462.38p 6081
16/10/2017 459.75p 460.00p 459.75p 460.00p 2504
13/10/2017 459.75p 459.75p 459.75p 459.75p 8445
12/10/2017 460.00p 460.00p 460.00p 460.00p 376
11/10/2017 455.00p 447.50p 447.50p 447.50p 4015
10/10/2017 455.00p 447.50p 447.50p 447.50p 5270
09/10/2017 455.00p 449.00p 447.50p 447.50p 14298
06/10/2017 455.00p 455.00p 449.00p 449.00p 2723
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

*Close Price adjusted for both dividends and splits