Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2016 452.25p 460.00p 452.00p 452.00p 840
04/03/2016 456.25p 460.00p 455.00p 456.00p 11581
03/03/2016 452.00p 461.00p 452.00p 461.00p 300
02/03/2016 456.25p 463.86p 452.00p 452.00p 44640
01/03/2016 456.50p 468.36p 454.25p 456.25p 11564
29/02/2016 460.00p 460.00p 454.00p 454.00p 7353
26/02/2016 455.00p 463.83p 454.00p 454.00p 7536
25/02/2016 453.25p 461.18p 452.00p 454.25p 13477
24/02/2016 454.00p 456.63p 452.25p 452.50p 2587
23/02/2016 460.00p 464.53p 455.25p 455.75p 5026
22/02/2016 460.25p 466.50p 460.25p 466.25p 1452
19/02/2016 460.00p 470.00p 457.25p 470.00p 5853
18/02/2016 459.50p 460.00p 457.75p 460.00p 4458
17/02/2016 458.00p 462.00p 458.00p 462.00p 15738
16/02/2016 458.00p 458.00p 453.50p 458.00p 4985
15/02/2016 446.00p 458.00p 446.00p 450.00p 17042
12/02/2016 454.75p 455.00p 444.50p 455.00p 3621
11/02/2016 447.25p 455.00p 445.19p 455.00p 9145
10/02/2016 459.75p 460.00p 449.00p 453.63p 1789
09/02/2016 454.75p 456.50p 446.25p 456.50p 3625
08/02/2016 462.25p 472.73p 445.75p 455.00p 93758
05/02/2016 467.25p 480.00p 467.00p 472.75p 16950
04/02/2016 465.00p 479.00p 463.00p 479.00p 23949
03/02/2016 464.75p 465.00p 463.74p 465.00p 1872
02/02/2016 467.50p 467.50p 460.00p 464.00p 4686
01/02/2016 469.75p 470.00p 455.00p 455.00p 10093
29/01/2016 474.00p 474.00p 466.00p 470.00p 30785
28/01/2016 469.00p 469.00p 465.00p 469.00p 12497
27/01/2016 468.75p 468.75p 462.00p 467.00p 13548
26/01/2016 470.50p 470.50p 461.50p 463.37p 14628
25/01/2016 469.00p 474.00p 466.36p 467.00p 5205
22/01/2016 464.75p 470.00p 463.29p 465.88p 1213390
21/01/2016 460.25p 463.00p 456.23p 463.00p 33556
20/01/2016 465.00p 472.75p 456.98p 464.87p 18508
19/01/2016 475.25p 475.93p 471.25p 471.25p 9175
18/01/2016 470.00p 470.00p 466.00p 470.00p 18988
15/01/2016 476.00p 489.00p 467.50p 467.50p 35170
14/01/2016 475.00p 481.50p 473.00p 481.50p 6410
13/01/2016 477.00p 484.00p 475.50p 475.50p 10015
12/01/2016 468.00p 490.00p 468.00p 480.00p 9897
11/01/2016 477.25p 483.00p 468.00p 468.00p 8273
08/01/2016 473.50p 483.41p 473.00p 473.00p 13610
07/01/2016 470.50p 485.00p 470.50p 485.00p 3840
06/01/2016 476.00p 478.00p 470.87p 472.50p 2462
05/01/2016 476.00p 477.00p 470.00p 470.87p 5533
04/01/2016 477.00p 480.00p 470.00p 477.00p 4631
31/12/2015 474.00p 480.00p 472.36p 475.00p 1009
30/12/2015 470.00p 481.73p 470.00p 474.88p 4171
29/12/2015 471.00p 477.89p 471.00p 471.00p 1074
24/12/2015 477.73p 477.73p 470.00p 474.75p 1694
23/12/2015 484.75p 484.75p 477.89p 484.00p 5220
22/12/2015 484.75p 484.75p 462.25p 475.00p 4369
21/12/2015 462.25p 470.34p 460.25p 462.25p 15177
18/12/2015 470.25p 473.25p 470.00p 473.25p 5422
17/12/2015 470.25p 480.00p 470.00p 477.37p 62720
16/12/2015 463.07p 476.00p 463.07p 475.50p 6955
15/12/2015 470.25p 476.49p 470.00p 474.88p 12275
14/12/2015 470.50p 480.00p 469.29p 479.75p 24425
11/12/2015 470.25p 479.00p 470.00p 470.00p 6364
10/12/2015 465.00p 470.00p 465.00p 469.00p 8330
09/12/2015 474.00p 474.15p 462.25p 465.00p 7976
08/12/2015 480.00p 480.00p 462.39p 471.00p 21643
07/12/2015 458.00p 479.75p 455.00p 479.75p 52689
04/12/2015 458.00p 460.56p 457.64p 458.00p 23402
03/12/2015 470.00p 470.00p 455.50p 457.25p 86319
02/12/2015 472.25p 476.13p 472.00p 472.75p 2978
01/12/2015 485.00p 485.00p 476.13p 476.13p 2321
30/11/2015 488.00p 488.00p 479.00p 488.00p 5929
27/11/2015 488.00p 488.00p 477.15p 480.00p 2278
26/11/2015 480.00p 480.00p 477.00p 480.00p 4801
25/11/2015 477.75p 480.00p 470.00p 480.00p 10436
24/11/2015 480.00p 484.50p 476.45p 477.87p 12232
23/11/2015 475.00p 480.00p 470.50p 478.75p 21228
20/11/2015 479.75p 480.58p 472.63p 475.00p 16055
19/11/2015 475.00p 475.00p 472.75p 475.00p 1867
18/11/2015 472.00p 475.00p 470.49p 472.50p 12821
17/11/2015 470.00p 473.00p 466.63p 472.63p 17200
16/11/2015 458.00p 471.24p 455.13p 470.00p 25640
13/11/2015 454.25p 460.50p 431.25p 458.62p 232205
12/11/2015 475.00p 479.25p 461.00p 472.38p 14307
11/11/2015 474.00p 474.00p 460.00p 465.50p 98904
10/11/2015 459.75p 474.75p 459.75p 466.13p 20480
09/11/2015 440.25p 460.25p 440.25p 457.50p 13888
06/11/2015 453.00p 458.92p 452.66p 455.00p 13724
05/11/2015 435.25p 459.00p 435.25p 453.00p 11663
04/11/2015 445.00p 445.38p 443.93p 445.38p 11272
03/11/2015 450.00p 459.00p 450.00p 450.12p 15170
02/11/2015 450.00p 451.09p 437.00p 450.25p 11504
30/10/2015 438.63p 445.13p 438.63p 445.13p 4
29/10/2015 438.05p 450.00p 438.05p 442.62p 323
28/10/2015 450.00p 457.00p 440.00p 450.00p 11887
27/10/2015 440.00p 449.25p 440.00p 449.25p 416087
26/10/2015 457.00p 457.00p 445.28p 452.62p 2653
23/10/2015 450.00p 460.00p 442.00p 450.12p 3914
22/10/2015 457.00p 457.00p 440.00p 443.00p 558
21/10/2015 457.00p 457.00p 447.63p 449.00p 240
20/10/2015 457.00p 457.00p 447.63p 447.63p 1000
19/10/2015 459.50p 459.50p 444.07p 459.50p 1440
16/10/2015 444.71p 449.88p 440.00p 449.88p 191096
15/10/2015 457.00p 457.00p 440.00p 448.12p 93384
14/10/2015 459.25p 459.25p 436.00p 448.37p 5889
13/10/2015 459.00p 459.00p 440.00p 452.00p 253333
12/10/2015 452.00p 452.62p 445.50p 452.62p 2054
09/10/2015 450.00p 450.00p 440.00p 442.00p 49091
08/10/2015 437.00p 443.70p 437.00p 441.13p 1010
07/10/2015 437.00p 455.00p 437.00p 441.00p 121
06/10/2015 455.00p 455.00p 448.00p 455.00p 14461
05/10/2015 450.00p 450.00p 430.00p 430.00p 6452
02/10/2015 444.00p 444.00p 435.00p 439.50p 107647
01/10/2015 439.00p 442.50p 435.00p 442.50p 111368
30/09/2015 439.00p 439.00p 430.00p 432.75p 1501
29/09/2015 433.00p 435.00p 430.00p 435.00p 6579
28/09/2015 440.00p 450.00p 437.00p 445.13p 127607
25/09/2015 438.57p 445.13p 437.00p 445.13p 14686
24/09/2015 440.50p 448.10p 440.50p 440.50p 5048
23/09/2015 450.00p 459.00p 435.00p 444.50p 22801
22/09/2015 442.00p 445.00p 437.36p 445.00p 5730
21/09/2015 449.75p 450.00p 440.00p 440.00p 12587
18/09/2015 440.00p 445.00p 435.00p 440.00p 158433
17/09/2015 418.00p 439.75p 407.43p 430.50p 190232
16/09/2015 420.00p 420.00p 419.00p 419.00p 9328
15/09/2015 420.25p 425.00p 419.12p 419.12p 39156
14/09/2015 420.00p 420.00p 418.00p 418.00p 34533
11/09/2015 420.00p 420.00p 418.00p 418.00p 21136
10/09/2015 419.03p 419.75p 410.47p 414.87p 2985
09/09/2015 425.00p 429.50p 407.50p 407.50p 12476
08/09/2015 429.26p 429.26p 420.00p 424.75p 2236
07/09/2015 420.25p 429.50p 410.00p 420.00p 11340
04/09/2015 429.11p 429.26p 422.50p 422.63p 2156
03/09/2015 420.25p 422.50p 406.23p 422.50p 125585
02/09/2015 425.75p 439.30p 425.75p 425.75p 15962
01/09/2015 430.25p 437.13p 422.00p 422.00p 21041
28/08/2015 437.00p 440.70p 430.00p 430.00p 10002
27/08/2015 425.00p 425.50p 421.25p 425.50p 72285
26/08/2015 419.00p 429.04p 415.00p 415.00p 6012
25/08/2015 405.25p 429.03p 405.25p 415.00p 2580
24/08/2015 422.25p 428.51p 405.00p 405.00p 15991
21/08/2015 422.25p 436.72p 422.00p 422.00p 2994
20/08/2015 440.25p 440.25p 422.00p 422.50p 22667
19/08/2015 440.25p 452.00p 440.25p 450.00p 3668
18/08/2015 440.00p 455.00p 440.00p 443.50p 17688
17/08/2015 434.50p 437.50p 431.23p 435.00p 6335
14/08/2015 435.01p 437.50p 434.50p 437.50p 902
13/08/2015 440.00p 440.00p 434.50p 434.88p 249
12/08/2015 440.00p 440.00p 434.24p 440.00p 8382
11/08/2015 437.25p 454.25p 435.00p 440.00p 100273
10/08/2015 437.02p 442.37p 437.00p 437.50p 3789
07/08/2015 445.00p 445.00p 442.37p 442.37p 1115
06/08/2015 445.00p 445.00p 442.37p 442.37p 708
05/08/2015 431.45p 442.37p 431.45p 442.37p 2609
04/08/2015 439.75p 440.00p 435.00p 435.00p 7087
03/08/2015 448.93p 448.93p 442.37p 442.37p 664
31/07/2015 449.75p 450.00p 430.25p 430.25p 4655
30/07/2015 430.25p 450.00p 430.25p 442.37p 2243
29/07/2015 432.25p 450.00p 432.25p 440.50p 465
28/07/2015 440.00p 445.63p 435.00p 445.63p 7824
27/07/2015 433.00p 444.00p 423.00p 423.00p 7621
24/07/2015 430.25p 434.55p 430.00p 430.00p 4535
23/07/2015 432.25p 440.00p 432.25p 437.38p 1069
22/07/2015 438.25p 440.00p 428.50p 430.00p 533156
21/07/2015 438.25p 443.50p 438.00p 438.00p 4519
20/07/2015 443.50p 451.00p 438.00p 438.00p 46433
17/07/2015 440.00p 450.00p 439.00p 441.00p 8984
16/07/2015 422.50p 439.00p 422.50p 425.00p 5011
15/07/2015 430.25p 437.25p 430.00p 430.00p 3312
14/07/2015 427.25p 439.00p 427.00p 427.00p 3586
13/07/2015 422.25p 439.00p 422.25p 431.00p 7497
10/07/2015 422.25p 431.00p 422.25p 428.00p 2362
09/07/2015 430.00p 435.00p 424.58p 431.25p 11178
08/07/2015 425.25p 445.86p 425.00p 440.00p 7712
07/07/2015 435.25p 446.96p 420.00p 422.00p 10592
06/07/2015 444.53p 449.00p 435.00p 442.62p 8041
03/07/2015 435.25p 449.00p 435.00p 435.00p 1776
02/07/2015 430.00p 449.00p 429.97p 446.00p 12210
01/07/2015 425.00p 427.50p 421.00p 427.50p 165581
30/06/2015 422.25p 433.45p 420.00p 425.00p 6202
29/06/2015 431.00p 439.75p 427.39p 431.13p 13516
26/06/2015 442.36p 444.77p 435.00p 437.00p 8874
25/06/2015 440.00p 454.00p 428.37p 449.00p 28063
24/06/2015 430.00p 432.50p 428.48p 432.50p 20200
23/06/2015 420.00p 430.00p 420.00p 430.00p 12641
22/06/2015 437.40p 437.40p 420.00p 428.00p 752
19/06/2015 430.00p 430.00p 420.00p 420.00p 9975
18/06/2015 430.00p 430.09p 425.50p 430.00p 18196
17/06/2015 425.00p 438.00p 421.00p 425.25p 16984
16/06/2015 420.25p 438.00p 405.25p 427.12p 15994
15/06/2015 425.00p 437.73p 425.00p 437.50p 4194
12/06/2015 430.25p 440.00p 421.48p 430.00p 13493
11/06/2015 440.00p 440.00p 427.75p 427.75p 27429
10/06/2015 405.00p 440.00p 397.98p 439.50p 49200
09/06/2015 404.75p 405.00p 398.42p 404.75p 1761
08/06/2015 399.75p 400.00p 399.75p 400.00p 3396
05/06/2015 397.25p 398.00p 397.25p 398.00p 5394
04/06/2015 399.75p 404.75p 387.50p 387.50p 65900
03/06/2015 393.00p 399.75p 385.00p 390.00p 5605
02/06/2015 404.75p 405.00p 398.88p 399.00p 2853
01/06/2015 405.00p 405.00p 399.00p 405.00p 3699
29/05/2015 404.75p 404.75p 399.00p 399.00p 4512
28/05/2015 401.00p 405.00p 397.00p 401.13p 71056
27/05/2015 399.25p 405.00p 393.00p 400.00p 184538

*Close Price adjusted for both dividends and splits