Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2013 415.00p 420.00p 412.50p 420.00p 1954
21/10/2013 411.00p 415.00p 411.00p 412.50p 560
18/10/2013 419.90p 419.90p 415.00p 415.00p 4000
17/10/2013 414.90p 419.90p 411.00p 415.00p 7576
16/10/2013 424.39p 424.39p 418.50p 418.50p 500
15/10/2013 419.00p 425.00p 419.00p 425.00p 6725
14/10/2013 415.00p 418.50p 415.00p 418.50p 112
11/10/2013 420.79p 420.79p 418.50p 418.50p 0
10/10/2013 420.79p 420.79p 418.50p 418.50p 1584
09/10/2013 420.79p 425.00p 419.00p 419.00p 1189
08/10/2013 412.00p 425.00p 412.00p 425.00p 6343
07/10/2013 420.32p 420.32p 412.10p 416.00p 2196
04/10/2013 413.43p 418.50p 413.43p 418.50p 3738
03/10/2013 413.43p 418.50p 413.43p 418.50p 63564
02/10/2013 412.00p 425.00p 410.00p 425.00p 7738
01/10/2013 415.00p 425.00p 412.10p 425.00p 4703
30/09/2013 415.00p 425.00p 414.01p 425.00p 5792
27/09/2013 415.20p 415.20p 413.50p 413.50p 1500
26/09/2013 417.12p 417.12p 412.10p 414.50p 1351
25/09/2013 417.12p 417.12p 416.00p 416.00p 477
24/09/2013 412.00p 420.00p 412.00p 420.00p 5992
23/09/2013 438.00p 440.00p 408.13p 422.50p 20596
20/09/2013 437.00p 442.50p 435.00p 442.50p 1550
19/09/2013 430.10p 435.00p 430.10p 435.00p 351
18/09/2013 435.10p 443.00p 435.10p 440.00p 1233
17/09/2013 430.00p 440.00p 430.00p 440.00p 2500
16/09/2013 440.00p 449.00p 440.00p 440.00p 3490
13/09/2013 441.10p 450.00p 441.10p 450.00p 1520
12/09/2013 447.00p 447.50p 447.00p 447.50p 431
11/09/2013 442.00p 450.00p 431.32p 446.00p 4180
10/09/2013 431.32p 439.50p 431.32p 439.50p 1512
09/09/2013 438.00p 438.00p 431.32p 437.50p 1923
06/09/2013 428.43p 439.90p 427.00p 436.00p 12458
05/09/2013 435.00p 439.90p 433.00p 437.50p 2266
04/09/2013 430.00p 430.00p 416.65p 430.00p 7699
03/09/2013 425.00p 425.00p 425.00p 425.00p 301250
02/09/2013 430.00p 430.00p 422.50p 422.50p 2468
30/08/2013 430.00p 430.00p 416.95p 422.50p 804
29/08/2013 430.00p 430.00p 415.00p 422.50p 0
28/08/2013 430.00p 430.00p 415.00p 420.00p 4222
27/08/2013 430.00p 430.00p 416.65p 422.50p 10571
23/08/2013 420.00p 420.00p 417.50p 417.50p 252032
22/08/2013 421.75p 423.69p 418.50p 418.50p 5326
21/08/2013 426.75p 426.75p 419.23p 421.00p 3955
20/08/2013 425.00p 430.00p 415.10p 420.00p 13561
19/08/2013 425.00p 440.00p 425.00p 430.00p 4251
16/08/2013 430.00p 437.40p 426.60p 427.50p 2940
15/08/2013 433.00p 433.25p 433.00p 433.25p 25000
14/08/2013 435.00p 443.50p 430.90p 433.25p 7265
13/08/2013 414.75p 448.00p 414.75p 443.50p 37378
12/08/2013 420.00p 422.31p 415.00p 415.00p 2366
09/08/2013 411.10p 415.00p 411.10p 415.00p 910
08/08/2013 419.29p 419.29p 413.60p 415.00p 3988
07/08/2013 416.75p 417.50p 411.49p 415.00p 2785
06/08/2013 415.10p 420.00p 415.10p 417.50p 5836
05/08/2013 415.55p 420.00p 415.55p 419.88p 500
02/08/2013 420.00p 425.00p 414.45p 420.00p 36280
01/08/2013 423.00p 425.00p 415.50p 425.00p 102551
31/07/2013 420.00p 423.00p 417.50p 420.00p 23049
30/07/2013 405.00p 420.00p 405.00p 417.50p 514830
29/07/2013 405.00p 417.00p 404.48p 417.00p 8497
26/07/2013 408.00p 408.00p 400.00p 407.75p 9000
25/07/2013 404.00p 404.00p 397.50p 400.37p 5272
24/07/2013 400.00p 400.64p 397.50p 397.50p 7249
23/07/2013 401.40p 404.00p 395.72p 400.00p 3253
22/07/2013 405.00p 411.40p 400.00p 400.00p 6831
19/07/2013 414.90p 414.90p 407.50p 409.00p 3530
18/07/2013 405.00p 419.90p 405.00p 407.50p 39929
17/07/2013 395.00p 420.00p 393.50p 412.50p 9736
16/07/2013 394.00p 395.00p 392.50p 393.50p 3556
15/07/2013 390.00p 392.50p 390.00p 392.50p 6000
12/07/2013 398.00p 398.00p 393.36p 394.00p 4310
11/07/2013 394.00p 402.40p 394.00p 394.13p 9685
10/07/2013 395.00p 399.90p 390.50p 394.25p 5296
09/07/2013 392.00p 404.90p 385.00p 400.00p 148057
08/07/2013 384.13p 392.61p 384.13p 386.00p 13321
05/07/2013 385.00p 392.00p 377.63p 386.50p 4450
04/07/2013 382.00p 385.00p 381.85p 385.00p 3588
03/07/2013 380.25p 394.75p 376.75p 382.00p 5941
02/07/2013 384.00p 395.00p 382.50p 394.75p 22999
01/07/2013 384.90p 385.00p 381.10p 382.50p 7039
28/06/2013 380.00p 385.00p 372.15p 385.00p 10183
27/06/2013 377.00p 377.00p 375.50p 375.50p 2638
26/06/2013 374.00p 379.00p 362.00p 371.50p 231001
25/06/2013 369.00p 379.00p 368.50p 379.00p 171008
24/06/2013 370.00p 372.00p 367.00p 368.50p 27410
21/06/2013 370.00p 372.00p 368.08p 372.00p 5955
20/06/2013 372.00p 380.00p 372.00p 372.00p 6542
19/06/2013 375.00p 380.00p 363.30p 380.00p 13108
18/06/2013 367.00p 374.00p 362.20p 374.00p 211550
17/06/2013 370.00p 375.00p 368.30p 371.25p 45321
14/06/2013 370.00p 378.00p 358.49p 369.50p 122831
13/06/2013 367.79p 368.50p 365.00p 365.00p 1492
12/06/2013 332.25p 377.00p 325.00p 365.25p 148720
11/06/2013 341.00p 342.02p 341.00p 341.13p 3160
10/06/2013 336.23p 343.00p 336.23p 341.13p 5977
07/06/2013 336.23p 341.13p 336.23p 341.13p 579
06/06/2013 335.00p 343.00p 335.00p 342.62p 7237
05/06/2013 343.00p 343.00p 341.13p 341.13p 286
04/06/2013 345.00p 345.00p 340.00p 341.13p 2587
03/06/2013 343.32p 343.76p 339.00p 340.00p 6770
31/05/2013 343.32p 343.32p 339.00p 339.00p 1500
30/05/2013 343.32p 343.32p 338.00p 339.00p 805
29/05/2013 335.61p 341.13p 335.10p 339.00p 3150
28/05/2013 333.00p 343.68p 333.00p 341.13p 8058
24/05/2013 335.00p 339.00p 325.00p 336.50p 6179
23/05/2013 337.80p 339.01p 335.10p 337.50p 6754
22/05/2013 340.68p 340.68p 333.00p 339.00p 2735
21/05/2013 333.50p 337.50p 333.50p 337.50p 3425
20/05/2013 335.00p 339.00p 335.00p 339.00p 2976
17/05/2013 335.00p 339.00p 335.00p 339.00p 145
16/05/2013 342.00p 342.00p 335.00p 339.00p 1880
15/05/2013 339.00p 339.00p 339.00p 339.00p 1645
14/05/2013 340.00p 342.00p 330.00p 330.00p 70369
13/05/2013 347.14p 347.14p 342.00p 342.00p 1433
10/05/2013 340.00p 345.00p 340.00p 345.00p 8000
09/05/2013 339.64p 345.76p 339.64p 344.50p 2750
08/05/2013 344.00p 348.92p 339.00p 345.75p 34678
07/05/2013 348.92p 348.92p 347.00p 347.00p 3100
03/05/2013 349.00p 356.48p 345.00p 348.25p 8469
02/05/2013 345.00p 362.90p 344.90p 354.50p 39968
01/05/2013 340.00p 342.50p 335.50p 342.50p 1000
30/04/2013 339.00p 339.00p 333.77p 335.50p 44424
29/04/2013 333.00p 339.23p 332.75p 335.00p 14811
26/04/2013 332.00p 333.00p 330.00p 333.00p 51038
25/04/2013 331.00p 334.90p 330.00p 330.00p 19170
24/04/2013 328.00p 332.00p 328.00p 330.00p 3658
23/04/2013 328.00p 329.00p 328.00p 328.00p 2427
22/04/2013 330.00p 330.00p 327.50p 327.50p 14334
19/04/2013 330.00p 331.00p 330.00p 331.00p 0
18/04/2013 330.00p 330.00p 330.00p 330.00p 0
17/04/2013 330.00p 330.00p 330.00p 330.00p 1469
16/04/2013 339.00p 339.00p 332.50p 332.50p 289
15/04/2013 339.00p 339.00p 327.50p 332.50p 2884
12/04/2013 340.00p 340.00p 325.00p 332.50p 8449
11/04/2013 339.00p 339.00p 330.40p 332.50p 1800
10/04/2013 330.00p 333.50p 330.00p 332.50p 1000
09/04/2013 339.90p 339.90p 333.50p 333.50p 356
08/04/2013 325.00p 333.50p 325.00p 333.50p 4248
05/04/2013 324.40p 330.00p 324.40p 325.62p 1218
04/04/2013 325.00p 330.00p 325.00p 330.00p 14413
03/04/2013 327.10p 338.57p 327.00p 333.50p 3255
02/04/2013 349.00p 349.00p 335.10p 337.00p 6661
28/03/2013 348.45p 348.45p 342.00p 342.00p 1710
27/03/2013 336.54p 342.00p 336.54p 342.00p 158
26/03/2013 345.00p 349.00p 336.54p 342.00p 9231
25/03/2013 338.20p 342.00p 337.00p 340.00p 4397
22/03/2013 340.00p 340.00p 333.00p 336.00p 2955
21/03/2013 330.10p 339.96p 330.10p 335.50p 4873
20/03/2013 340.00p 342.14p 332.10p 338.50p 7142
19/03/2013 341.70p 341.70p 330.61p 335.00p 879
18/03/2013 342.00p 345.00p 340.21p 340.50p 6835
15/03/2013 345.00p 345.00p 344.50p 344.50p 416
14/03/2013 341.10p 345.00p 341.10p 345.00p 1651
13/03/2013 340.00p 345.25p 340.00p 345.00p 0
12/03/2013 340.00p 345.25p 340.00p 345.00p 26287
11/03/2013 340.00p 342.00p 340.00p 341.00p 4775
08/03/2013 340.50p 344.34p 340.27p 342.00p 4300
07/03/2013 339.00p 344.10p 339.00p 340.00p 4907
06/03/2013 343.00p 345.00p 343.00p 345.00p 3177
05/03/2013 340.00p 346.20p 330.00p 343.00p 12237
04/03/2013 340.00p 342.80p 335.00p 335.00p 9434
01/03/2013 340.00p 340.35p 332.20p 335.75p 2287
28/02/2013 330.59p 335.00p 330.59p 335.00p 0
27/02/2013 330.59p 334.00p 330.59p 334.00p 1370
26/02/2013 326.00p 338.75p 325.00p 331.87p 10784
25/02/2013 326.00p 330.00p 326.00p 330.00p 3000
22/02/2013 328.00p 339.74p 325.14p 330.00p 6068
21/02/2013 326.12p 328.20p 325.10p 327.50p 3128
20/02/2013 325.10p 329.50p 325.10p 327.50p 2314
19/02/2013 330.00p 331.75p 325.50p 329.50p 11402
18/02/2013 334.00p 335.00p 323.85p 331.75p 11059
15/02/2013 343.00p 344.00p 320.10p 332.00p 187880
14/02/2013 338.00p 345.68p 338.00p 344.00p 923
13/02/2013 348.75p 348.75p 340.16p 343.13p 35521
12/02/2013 345.68p 345.68p 344.00p 344.00p 286
11/02/2013 345.00p 345.68p 338.00p 344.00p 8771
08/02/2013 340.00p 342.57p 340.00p 341.62p 2259
07/02/2013 338.00p 339.00p 338.00p 339.00p 9200
06/02/2013 337.50p 341.25p 337.50p 341.25p 570
05/02/2013 340.00p 350.00p 340.00p 342.50p 0
04/02/2013 340.00p 350.00p 340.00p 342.50p 8714
01/02/2013 340.00p 345.00p 340.00p 345.00p 5086
31/01/2013 350.00p 350.00p 335.00p 345.00p 9937
30/01/2013 341.00p 349.50p 340.50p 345.00p 8709
29/01/2013 345.00p 350.00p 342.00p 345.00p 125884
28/01/2013 350.00p 351.30p 343.00p 345.00p 62730
25/01/2013 352.20p 352.20p 350.00p 350.00p 870
24/01/2013 350.00p 350.00p 345.00p 350.00p 6357
23/01/2013 345.00p 352.00p 345.00p 349.50p 12515
22/01/2013 350.00p 350.00p 345.00p 348.50p 7695
21/01/2013 344.06p 347.20p 344.00p 345.00p 4218
18/01/2013 345.00p 350.52p 342.50p 347.00p 159227
17/01/2013 340.00p 343.60p 340.00p 342.50p 1546
16/01/2013 336.25p 340.80p 333.57p 337.50p 11120
15/01/2013 344.00p 344.00p 336.10p 340.00p 6630
14/01/2013 340.00p 344.00p 335.10p 343.50p 10836
11/01/2013 342.00p 344.00p 336.00p 339.00p 327158
10/01/2013 340.00p 345.00p 336.37p 336.37p 1322
09/01/2013 337.40p 339.50p 337.40p 339.50p 671

*Close Price adjusted for both dividends and splits