Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2015 405.00p 409.00p 398.00p 402.50p 10434
22/05/2015 410.00p 410.00p 405.00p 410.00p 5736
21/05/2015 390.00p 405.00p 385.00p 402.00p 24184
20/05/2015 397.81p 398.36p 392.50p 392.50p 4255
19/05/2015 397.75p 401.00p 390.73p 392.50p 13468
18/05/2015 385.00p 397.00p 385.00p 391.62p 14000
15/05/2015 385.00p 393.16p 382.35p 385.00p 35431
14/05/2015 391.00p 395.00p 384.15p 391.50p 10234
13/05/2015 383.00p 391.36p 380.00p 389.00p 7394
12/05/2015 380.00p 383.00p 375.90p 380.00p 5948
11/05/2015 375.82p 383.00p 375.82p 381.50p 3079
08/05/2015 383.05p 383.05p 375.38p 381.50p 3481
07/05/2015 385.00p 390.00p 379.00p 379.00p 20029
06/05/2015 370.25p 382.50p 370.25p 382.50p 1496
05/05/2015 380.00p 380.00p 373.00p 375.00p 70909
01/05/2015 377.00p 380.00p 377.00p 380.00p 9369
30/04/2015 379.75p 380.00p 376.94p 378.00p 29357
29/04/2015 375.00p 380.00p 370.00p 380.00p 42938
28/04/2015 380.25p 395.00p 360.00p 375.00p 13993
27/04/2015 380.25p 395.00p 380.00p 380.00p 7559
24/04/2015 380.25p 395.46p 380.00p 380.00p 187553
23/04/2015 380.25p 395.85p 380.00p 380.00p 1610
22/04/2015 388.00p 397.00p 382.25p 391.00p 11830
21/04/2015 400.00p 400.00p 388.00p 388.00p 7233
20/04/2015 388.25p 405.00p 388.00p 388.00p 6922
17/04/2015 388.25p 403.95p 388.00p 388.00p 8436
16/04/2015 404.75p 405.00p 388.25p 405.00p 2861
15/04/2015 404.75p 405.00p 402.00p 405.00p 5066
14/04/2015 392.25p 405.00p 392.00p 392.00p 2733
13/04/2015 385.25p 405.00p 385.25p 392.00p 2979
10/04/2015 392.25p 405.00p 392.00p 392.00p 8946
09/04/2015 392.25p 402.25p 392.00p 392.00p 8456
08/04/2015 388.25p 399.00p 388.00p 388.00p 17862
07/04/2015 385.00p 399.00p 385.00p 392.50p 4850
02/04/2015 399.75p 399.75p 385.00p 385.00p 2235
01/04/2015 404.75p 404.75p 388.95p 392.50p 656
31/03/2015 416.75p 416.75p 390.00p 392.50p 29352
30/03/2015 405.25p 410.00p 400.00p 402.50p 15393
27/03/2015 410.00p 415.00p 394.60p 415.00p 3395
26/03/2015 398.00p 398.00p 395.00p 395.00p 1507
25/03/2015 398.00p 398.00p 385.00p 398.00p 416902
24/03/2015 398.00p 398.00p 397.50p 397.50p 1247
23/03/2015 399.75p 400.00p 385.00p 397.50p 19191
20/03/2015 400.25p 400.25p 385.00p 390.00p 32565
19/03/2015 400.25p 410.00p 385.00p 400.00p 1837860
18/03/2015 400.25p 419.00p 400.00p 400.00p 3171
17/03/2015 400.25p 415.65p 400.00p 400.00p 668
16/03/2015 400.25p 412.80p 400.25p 410.13p 2336
13/03/2015 400.00p 412.48p 400.00p 400.00p 4803
12/03/2015 422.75p 422.75p 412.50p 412.50p 45042
11/03/2015 405.00p 420.00p 405.00p 413.00p 3136
10/03/2015 404.25p 413.72p 404.25p 410.00p 5371
09/03/2015 411.80p 416.00p 405.00p 410.50p 3298
06/03/2015 417.25p 417.25p 405.00p 410.50p 13020
05/03/2015 387.00p 416.50p 385.00p 416.50p 240053
04/03/2015 387.00p 387.41p 381.00p 383.50p 16293
03/03/2015 390.00p 390.00p 381.00p 381.50p 538836
02/03/2015 393.00p 396.24p 385.00p 387.50p 188376
27/02/2015 391.00p 393.56p 389.50p 392.50p 7033
26/02/2015 396.82p 396.82p 388.20p 389.50p 19011
25/02/2015 394.50p 396.25p 393.00p 396.25p 2500
24/02/2015 395.00p 395.00p 388.00p 395.00p 4233
23/02/2015 394.50p 394.50p 388.00p 393.00p 10893
20/02/2015 394.50p 394.50p 388.00p 393.13p 4126
19/02/2015 386.25p 394.50p 386.25p 393.00p 386
18/02/2015 387.75p 394.50p 387.75p 393.00p 1894
17/02/2015 394.50p 394.50p 384.00p 390.50p 10115
16/02/2015 380.00p 395.00p 380.00p 390.50p 3687
13/02/2015 382.25p 395.00p 380.00p 380.00p 5971
12/02/2015 400.00p 400.00p 380.00p 387.50p 1280
11/02/2015 399.75p 400.00p 382.36p 400.00p 4443
10/02/2015 375.25p 395.00p 375.00p 376.50p 5041
09/02/2015 375.75p 400.00p 375.75p 400.00p 13248
06/02/2015 385.00p 397.85p 385.00p 388.00p 2113
05/02/2015 399.75p 400.00p 393.00p 400.00p 17094
04/02/2015 394.53p 394.53p 392.50p 392.50p 249
03/02/2015 390.00p 396.00p 380.00p 392.50p 17357
02/02/2015 394.75p 396.00p 388.51p 396.00p 3051
30/01/2015 380.32p 390.00p 380.32p 385.00p 2719
29/01/2015 381.00p 395.00p 375.50p 385.00p 20317
28/01/2015 389.75p 395.00p 384.09p 395.00p 3773
27/01/2015 375.00p 385.00p 375.00p 380.00p 12809
26/01/2015 386.00p 389.29p 382.75p 382.75p 2312
23/01/2015 377.00p 384.87p 377.00p 383.12p 4732
22/01/2015 380.00p 385.25p 373.00p 380.00p 14778
21/01/2015 380.00p 395.00p 380.00p 395.00p 7099
20/01/2015 380.00p 394.50p 380.00p 394.50p 5495
19/01/2015 380.25p 394.26p 380.25p 387.50p 8369
16/01/2015 380.00p 394.01p 380.00p 380.00p 9627
15/01/2015 386.25p 396.98p 384.75p 387.50p 15430
14/01/2015 386.25p 398.36p 386.00p 386.00p 1752
13/01/2015 400.00p 400.00p 390.00p 392.50p 2090
12/01/2015 385.25p 397.89p 385.25p 390.00p 4260
09/01/2015 389.50p 398.00p 389.50p 395.13p 5124
08/01/2015 387.50p 398.86p 387.50p 387.50p 8669
07/01/2015 393.05p 399.00p 387.75p 396.50p 6044
06/01/2015 392.25p 399.50p 382.00p 387.75p 47426
05/01/2015 400.50p 409.00p 398.25p 398.25p 3783
02/01/2015 402.10p 409.00p 401.50p 401.50p 3737
31/12/2014 402.10p 405.12p 402.10p 405.12p 331
30/12/2014 402.10p 405.00p 402.10p 405.00p 1000
29/12/2014 409.00p 409.00p 402.10p 405.00p 585
24/12/2014 406.61p 406.61p 405.00p 405.00p 387
23/12/2014 407.89p 407.89p 405.00p 405.00p 621
22/12/2014 409.00p 409.00p 400.00p 407.50p 2826
19/12/2014 410.00p 410.00p 396.31p 400.00p 66172
18/12/2014 399.00p 414.00p 399.00p 403.25p 112000
17/12/2014 410.25p 414.00p 407.00p 407.00p 18150
16/12/2014 410.00p 419.53p 410.00p 410.00p 2217
15/12/2014 410.50p 415.00p 410.50p 410.75p 24951
12/12/2014 410.50p 411.25p 410.25p 410.25p 3126
11/12/2014 411.00p 419.00p 411.00p 417.62p 8676
10/12/2014 410.25p 413.00p 410.00p 410.00p 6583
09/12/2014 410.25p 410.25p 410.00p 410.00p 2613
08/12/2014 410.50p 415.47p 410.25p 410.25p 3562
05/12/2014 410.50p 414.00p 410.25p 410.25p 8252
04/12/2014 410.50p 415.00p 410.25p 410.25p 2464
03/12/2014 415.00p 415.00p 410.00p 414.38p 36450
02/12/2014 410.25p 418.33p 410.00p 410.00p 2232
01/12/2014 416.00p 424.50p 413.40p 414.50p 12378
28/11/2014 410.00p 418.00p 410.00p 416.00p 803
27/11/2014 421.35p 423.54p 417.37p 417.37p 4041
26/11/2014 420.00p 429.00p 412.19p 429.00p 4574
25/11/2014 405.25p 422.00p 405.25p 415.00p 11886
24/11/2014 405.25p 414.00p 405.25p 405.25p 308255
21/11/2014 410.00p 413.60p 406.50p 409.00p 6735
20/11/2014 411.82p 411.82p 409.12p 411.50p 21
19/11/2014 411.70p 411.70p 404.00p 409.12p 1342
18/11/2014 405.00p 410.00p 401.44p 408.00p 18254
17/11/2014 392.25p 406.75p 392.25p 403.00p 16323
14/11/2014 425.00p 428.60p 396.00p 399.62p 60788
13/11/2014 435.00p 449.00p 435.00p 435.00p 3913
12/11/2014 443.00p 443.00p 438.00p 439.00p 3807
11/11/2014 442.48p 439.00p 439.00p 439.00p 0
10/11/2014 442.48p 442.48p 437.00p 439.00p 2485
07/11/2014 440.54p 439.00p 439.00p 439.00p 0
06/11/2014 440.54p 443.29p 439.00p 439.00p 2835
05/11/2014 442.00p 442.00p 436.50p 439.00p 1194
04/11/2014 442.00p 442.00p 438.88p 439.00p 420
03/11/2014 436.50p 439.00p 436.50p 438.88p 2089
31/10/2014 442.29p 442.29p 437.47p 439.00p 1321
30/10/2014 442.29p 442.29p 439.00p 439.00p 717
29/10/2014 442.00p 442.00p 439.00p 439.00p 3550
28/10/2014 448.08p 448.08p 439.00p 439.00p 811
27/10/2014 440.00p 442.37p 440.00p 442.25p 1150
24/10/2014 440.00p 442.37p 440.00p 442.37p 600
23/10/2014 448.65p 448.65p 442.37p 442.37p 331
22/10/2014 443.00p 442.37p 442.37p 442.37p 0
21/10/2014 443.00p 445.00p 442.37p 442.37p 2000
20/10/2014 455.00p 455.00p 445.00p 445.00p 2896
17/10/2014 450.00p 450.25p 449.88p 449.88p 12990
16/10/2014 439.25p 448.73p 430.00p 430.00p 1555
15/10/2014 449.75p 449.75p 440.00p 440.00p 6664
14/10/2014 431.98p 442.48p 431.98p 439.87p 671
13/10/2014 439.75p 440.00p 429.60p 440.00p 155354
10/10/2014 446.25p 451.85p 411.28p 426.00p 23767
09/10/2014 469.75p 470.00p 445.25p 446.00p 6532
08/10/2014 470.00p 470.00p 460.00p 470.00p 956
07/10/2014 460.00p 461.74p 450.00p 457.38p 155154
06/10/2014 460.25p 462.00p 460.00p 460.00p 2906
03/10/2014 462.00p 462.50p 460.47p 462.50p 958
02/10/2014 456.21p 462.38p 446.00p 462.38p 53255
01/10/2014 460.00p 461.00p 446.00p 446.00p 6028
30/09/2014 463.00p 466.40p 463.00p 464.87p 3221
29/09/2014 455.25p 460.00p 455.25p 460.00p 6236
26/09/2014 452.25p 459.33p 452.00p 453.00p 1788
25/09/2014 453.25p 458.00p 453.25p 458.00p 1627
24/09/2014 458.00p 462.87p 458.00p 458.00p 230
23/09/2014 455.00p 467.25p 455.00p 462.87p 3299
22/09/2014 470.00p 470.00p 456.00p 456.00p 3920
19/09/2014 455.50p 460.00p 455.50p 460.00p 428
18/09/2014 465.25p 465.25p 460.00p 461.50p 9893
17/09/2014 459.50p 465.00p 459.25p 465.00p 5607
16/09/2014 457.00p 459.25p 456.50p 459.25p 866
15/09/2014 457.00p 458.00p 456.50p 456.50p 2
12/09/2014 456.25p 458.00p 455.00p 458.00p 4600
11/09/2014 456.25p 469.00p 455.00p 455.00p 22861
10/09/2014 462.18p 462.50p 462.18p 462.50p 1000
09/09/2014 462.20p 480.00p 462.20p 470.00p 2053
08/09/2014 479.75p 480.00p 467.00p 480.00p 1238
05/09/2014 461.00p 466.49p 461.00p 465.00p 2966
04/09/2014 462.62p 472.57p 462.62p 469.88p 1226
03/09/2014 477.50p 480.00p 470.00p 470.00p 0
02/09/2014 477.50p 480.00p 472.57p 480.00p 2514
01/09/2014 469.93p 469.93p 466.75p 466.75p 1058
29/08/2014 477.25p 477.50p 456.98p 477.50p 3106
28/08/2014 460.00p 469.82p 455.44p 466.13p 418389
27/08/2014 479.75p 479.75p 460.00p 468.63p 505540
26/08/2014 462.25p 470.00p 456.00p 460.00p 14378
22/08/2014 455.25p 466.17p 455.00p 455.00p 32599
21/08/2014 460.00p 465.00p 453.50p 465.00p 7210
20/08/2014 465.00p 465.84p 453.00p 453.50p 21074
19/08/2014 504.00p 504.00p 431.85p 470.00p 31186
18/08/2014 500.00p 513.92p 500.00p 504.00p 7263
15/08/2014 508.00p 520.00p 498.20p 520.00p 3950
14/08/2014 499.50p 503.00p 498.86p 503.00p 4637
13/08/2014 499.30p 499.30p 492.50p 492.50p 970
12/08/2014 498.96p 499.03p 492.50p 492.50p 1354
11/08/2014 497.70p 498.91p 490.47p 492.50p 2310
08/08/2014 499.75p 500.00p 492.50p 492.50p 0

*Close Price adjusted for both dividends and splits