Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2011 330.50p 345.00p 330.50p 337.50p 56128
08/06/2011 317.00p 335.00p 310.11p 331.63p 56895
07/06/2011 305.75p 318.75p 305.00p 316.00p 22356
06/06/2011 305.00p 310.00p 300.00p 302.62p 12983
03/06/2011 300.00p 300.00p 299.86p 299.87p 54927
02/06/2011 297.00p 300.00p 297.00p 300.00p 50352
01/06/2011 299.92p 299.92p 298.62p 298.62p 1004
31/05/2011 299.92p 299.92p 298.62p 298.62p 826
27/05/2011 297.25p 299.00p 297.25p 298.62p 10100
26/05/2011 302.03p 302.27p 298.62p 298.62p 335
25/05/2011 293.37p 305.08p 293.37p 298.62p 11363
24/05/2011 300.00p 300.00p 298.75p 298.75p 3500
23/05/2011 295.00p 298.75p 295.00p 298.75p 10000
20/05/2011 300.85p 302.25p 297.75p 299.75p 28373
19/05/2011 300.80p 300.80p 296.00p 297.50p 9576
18/05/2011 298.85p 298.85p 297.50p 297.50p 1675
17/05/2011 297.25p 300.00p 295.00p 295.37p 9400
16/05/2011 290.84p 294.00p 290.25p 294.00p 3743
13/05/2011 290.00p 292.50p 290.00p 292.50p 8150
12/05/2011 284.75p 288.00p 284.75p 285.00p 0
11/05/2011 284.75p 288.00p 284.75p 288.00p 2788
10/05/2011 279.75p 282.50p 277.50p 282.50p 8198
09/05/2011 277.50p 279.75p 277.50p 277.50p 53550
06/05/2011 278.00p 281.88p 270.00p 279.50p 3427
05/05/2011 281.50p 281.50p 278.05p 281.50p 120743
04/05/2011 270.25p 282.00p 270.25p 281.50p 6373
03/05/2011 280.25p 280.25p 278.50p 278.50p 2900
28/04/2011 286.05p 286.05p 283.87p 283.87p 1645
27/04/2011 285.00p 288.90p 280.00p 280.00p 21558
26/04/2011 283.90p 283.90p 280.00p 280.00p 1669
21/04/2011 282.34p 282.34p 275.38p 280.00p 16306
20/04/2011 280.00p 285.00p 275.50p 281.00p 11065
19/04/2011 275.00p 280.00p 275.00p 277.50p 32337
18/04/2011 275.00p 275.00p 265.00p 270.00p 6500
15/04/2011 275.00p 279.38p 275.00p 277.50p 10500
14/04/2011 279.00p 279.00p 277.50p 277.50p 30000
13/04/2011 279.30p 279.30p 277.50p 277.50p 0
12/04/2011 279.30p 279.30p 277.50p 277.50p 0
11/04/2011 279.30p 279.30p 277.50p 277.50p 4000
08/04/2011 275.62p 277.58p 275.62p 276.50p 3700
07/04/2011 279.30p 279.30p 277.50p 277.50p 420
06/04/2011 279.02p 279.30p 277.50p 277.50p 8855
05/04/2011 280.00p 280.00p 277.50p 277.50p 56400
04/04/2011 275.00p 277.50p 275.00p 277.50p 10000
01/04/2011 273.87p 277.50p 273.87p 277.50p 3400
31/03/2011 277.00p 285.00p 277.00p 279.00p 1300
30/03/2011 288.00p 288.00p 281.50p 281.50p 3072
29/03/2011 280.00p 284.00p 280.00p 284.00p 10000
28/03/2011 277.00p 282.50p 277.00p 282.50p 5501
25/03/2011 272.62p 280.00p 272.62p 274.50p 50001
24/03/2011 275.00p 278.13p 273.00p 276.00p 0
23/03/2011 275.00p 278.13p 273.00p 275.00p 2646
22/03/2011 279.75p 279.75p 277.50p 277.50p 3000
21/03/2011 270.62p 275.00p 270.00p 275.00p 0
18/03/2011 270.62p 275.00p 270.00p 275.00p 5237
17/03/2011 265.00p 272.50p 265.00p 272.50p 0
16/03/2011 265.00p 272.50p 265.00p 272.50p 0
15/03/2011 265.00p 272.50p 265.00p 272.50p 9330
14/03/2011 270.00p 272.50p 270.00p 272.50p 7173
11/03/2011 275.00p 276.00p 268.00p 270.00p 9852
10/03/2011 280.00p 284.80p 278.00p 280.00p 7165
09/03/2011 283.00p 285.00p 281.00p 281.00p 20081
08/03/2011 280.00p 285.00p 277.00p 277.50p 44500
07/03/2011 281.00p 281.00p 281.00p 281.00p 1620
04/03/2011 270.00p 278.00p 270.00p 275.00p 0
03/03/2011 270.00p 278.00p 270.00p 274.00p 4951
02/03/2011 275.00p 278.50p 271.16p 278.50p 12241
01/03/2011 285.00p 285.00p 275.00p 280.50p 6221
28/02/2011 285.00p 290.00p 285.00p 290.00p 7196
25/02/2011 293.00p 293.00p 290.00p 290.00p 1694
24/02/2011 285.00p 289.00p 285.00p 289.00p 8948
23/02/2011 280.00p 282.50p 280.00p 282.50p 13223
22/02/2011 282.10p 289.50p 280.00p 285.00p 51348
21/02/2011 285.00p 286.00p 276.65p 286.00p 28137
18/02/2011 280.00p 288.16p 277.00p 281.00p 22126
17/02/2011 289.00p 289.50p 285.00p 285.00p 2850
16/02/2011 278.00p 286.30p 275.00p 281.00p 47530
15/02/2011 273.25p 275.00p 270.00p 275.00p 547993
14/02/2011 275.00p 276.50p 273.50p 273.50p 11350
11/02/2011 270.00p 276.90p 270.00p 273.50p 10050
10/02/2011 273.00p 274.00p 270.00p 274.00p 444500
09/02/2011 267.50p 270.00p 267.00p 267.50p 272501
08/02/2011 280.00p 283.00p 265.00p 268.50p 818097
07/02/2011 275.00p 275.00p 270.50p 270.50p 106373
04/02/2011 268.50p 275.00p 268.50p 268.50p 2028
03/02/2011 272.00p 272.00p 268.50p 268.50p 5551
02/02/2011 265.50p 272.00p 265.50p 270.00p 63461
01/02/2011 265.50p 271.50p 265.50p 271.50p 0
31/01/2011 265.50p 266.10p 265.50p 265.50p 6551
28/01/2011 265.50p 274.00p 265.50p 265.50p 3641
27/01/2011 272.00p 274.20p 265.00p 270.00p 48855
26/01/2011 260.00p 272.00p 255.00p 269.50p 89608
25/01/2011 250.00p 258.50p 250.00p 258.50p 2188
24/01/2011 250.50p 250.50p 250.50p 250.50p 1
21/01/2011 250.50p 250.50p 250.50p 250.50p 1
20/01/2011 262.00p 265.00p 255.50p 255.50p 7503
19/01/2011 267.50p 270.00p 267.50p 267.50p 3003
18/01/2011 267.00p 277.00p 267.00p 267.50p 10679
17/01/2011 266.00p 270.00p 266.00p 267.50p 5914
14/01/2011 265.00p 270.00p 262.00p 262.50p 939747
13/01/2011 262.50p 262.50p 262.11p 262.50p 2751
12/01/2011 275.00p 275.00p 262.13p 262.50p 9639
11/01/2011 267.00p 267.00p 262.50p 262.50p 3601
10/01/2011 275.00p 280.20p 267.50p 267.50p 23002
07/01/2011 267.50p 274.00p 267.50p 267.50p 513
06/01/2011 267.50p 275.00p 267.50p 267.50p 2588
05/01/2011 275.00p 276.00p 267.50p 267.50p 10045
04/01/2011 265.50p 265.50p 265.50p 265.50p 2
31/12/2010 270.00p 270.00p 270.00p 270.00p 0
30/12/2010 265.50p 270.00p 265.50p 270.00p 0
29/12/2010 265.50p 272.00p 265.50p 265.50p 2152
24/12/2010 260.50p 267.50p 260.00p 267.50p 73904
23/12/2010 260.50p 260.50p 260.50p 260.50p 24
22/12/2010 265.00p 269.38p 259.30p 262.50p 7800
21/12/2010 272.00p 272.25p 268.50p 268.50p 69000
20/12/2010 275.00p 275.00p 269.00p 269.00p 2400
17/12/2010 270.00p 270.00p 270.00p 270.00p 2756
16/12/2010 270.00p 275.00p 260.00p 266.25p 106750
15/12/2010 270.00p 285.00p 270.00p 275.00p 1382
14/12/2010 285.00p 285.00p 280.00p 280.00p 758
13/12/2010 278.50p 280.00p 278.50p 280.00p 0
10/12/2010 282.00p 285.00p 276.10p 278.50p 7269
09/12/2010 292.50p 298.58p 281.74p 286.00p 12096
08/12/2010 285.00p 293.75p 270.00p 292.50p 26207
07/12/2010 272.00p 284.00p 271.13p 276.50p 50850
06/12/2010 263.00p 272.44p 250.75p 268.50p 41349
03/12/2010 254.50p 259.00p 254.50p 257.50p 6000
02/12/2010 254.50p 258.35p 254.50p 254.50p 389
01/12/2010 254.50p 254.50p 249.00p 254.50p 202
30/11/2010 256.00p 256.00p 254.50p 254.50p 0
29/11/2010 258.00p 258.00p 256.00p 256.00p 3000
26/11/2010 270.00p 270.00p 268.50p 270.00p 5701
25/11/2010 265.00p 273.00p 265.00p 270.00p 150215
24/11/2010 253.50p 263.20p 253.50p 253.50p 564
23/11/2010 253.50p 253.50p 253.50p 253.50p 1
22/11/2010 253.50p 253.50p 253.50p 253.50p 1
19/11/2010 253.50p 253.50p 253.50p 253.50p 1
18/11/2010 253.50p 253.50p 253.50p 253.50p 1
17/11/2010 252.00p 260.00p 247.00p 253.50p 14985
16/11/2010 250.00p 250.00p 242.50p 242.50p 5001
15/11/2010 260.00p 260.00p 250.50p 250.50p 770
12/11/2010 250.50p 250.50p 250.50p 250.50p 1
11/11/2010 260.00p 263.80p 250.50p 250.50p 393483
10/11/2010 260.00p 260.50p 260.00p 260.50p 218424
09/11/2010 260.00p 262.75p 260.00p 260.50p 2653
08/11/2010 250.50p 255.00p 250.00p 250.50p 6001
05/11/2010 255.50p 260.00p 255.50p 255.50p 3751
04/11/2010 260.00p 260.00p 250.00p 250.50p 12365
03/11/2010 250.00p 250.50p 250.00p 250.50p 1401
02/11/2010 250.00p 250.50p 247.00p 250.50p 6401
01/11/2010 250.50p 250.50p 250.50p 250.50p 1
29/10/2010 255.00p 255.50p 255.00p 255.50p 5014
28/10/2010 250.00p 255.00p 250.00p 250.50p 8501
27/10/2010 250.00p 254.25p 250.00p 250.50p 11590
26/10/2010 250.50p 250.50p 250.50p 250.50p 1
25/10/2010 250.00p 255.00p 250.00p 250.50p 26738
22/10/2010 240.50p 240.50p 240.50p 240.50p 1
21/10/2010 240.50p 250.00p 240.50p 240.50p 3001
20/10/2010 245.00p 245.00p 235.50p 235.50p 7698
19/10/2010 245.50p 245.50p 245.50p 245.50p 1
18/10/2010 255.00p 257.24p 247.00p 247.00p 17507
15/10/2010 250.00p 253.00p 240.00p 250.50p 13823
14/10/2010 245.00p 245.00p 236.25p 242.50p 3663
13/10/2010 240.00p 243.00p 239.40p 240.50p 11498
12/10/2010 230.50p 230.50p 230.50p 230.50p 1
11/10/2010 230.50p 232.00p 230.50p 230.50p 2501
08/10/2010 240.00p 240.00p 230.00p 230.50p 29601
07/10/2010 243.00p 244.10p 230.50p 230.50p 13001
06/10/2010 230.00p 242.22p 230.00p 230.00p 2001
05/10/2010 230.00p 242.22p 230.00p 230.00p 401
04/10/2010 230.00p 239.40p 230.00p 230.00p 1953
01/10/2010 230.00p 242.22p 230.00p 230.00p 3851
30/09/2010 243.00p 243.00p 230.00p 232.50p 7100
29/09/2010 238.00p 240.50p 238.00p 240.50p 1500
28/09/2010 230.50p 236.40p 230.50p 230.50p 1993
27/09/2010 234.00p 236.50p 234.00p 236.50p 0
24/09/2010 237.00p 237.00p 230.00p 234.00p 16040
23/09/2010 250.00p 250.00p 241.00p 241.00p 14000
22/09/2010 240.00p 243.50p 235.40p 243.50p 26685
21/09/2010 226.00p 237.87p 226.00p 231.50p 39
20/09/2010 230.00p 230.00p 226.00p 226.00p 3400
17/09/2010 231.00p 231.00p 225.00p 227.50p 20921
16/09/2010 231.00p 231.00p 231.00p 231.00p 0
15/09/2010 230.00p 231.00p 230.00p 231.00p 0
14/09/2010 231.00p 231.00p 230.00p 230.00p 0
13/09/2010 229.00p 231.00p 229.00p 231.00p 0
10/09/2010 229.00p 229.00p 229.00p 229.00p 0
09/09/2010 218.50p 229.00p 218.50p 229.00p 0
08/09/2010 218.50p 218.50p 218.50p 218.50p 1
07/09/2010 220.50p 220.50p 220.50p 220.50p 2
06/09/2010 225.00p 225.00p 220.50p 220.50p 2200
03/09/2010 220.00p 224.80p 220.00p 220.00p 2802
02/09/2010 221.00p 225.00p 213.50p 213.50p 6501
01/09/2010 213.50p 215.50p 213.24p 215.50p 3250
31/08/2010 213.50p 213.50p 213.50p 213.50p 1
27/08/2010 213.50p 218.00p 213.50p 218.00p 0
26/08/2010 213.50p 213.50p 213.50p 213.50p 1
25/08/2010 213.50p 213.50p 213.50p 213.50p 1
24/08/2010 216.00p 218.00p 216.00p 218.00p 0
23/08/2010 216.00p 216.00p 216.00p 216.00p 0

*Close Price adjusted for both dividends and splits