Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 376.00p 378.80p 376.00p 378.00p 727
30/05/2023 378.00p 380.00p 370.00p 380.00p 316172
26/05/2023 366.00p 378.00p 358.00p 378.00p 81856
25/05/2023 374.00p 378.00p 364.00p 366.00p 18285
24/05/2023 374.00p 376.00p 374.00p 374.00p 1531
23/05/2023 374.00p 377.00p 374.00p 374.00p 8143
22/05/2023 376.00p 377.00p 376.89p 377.00p 2122
19/05/2023 376.00p 377.00p 376.89p 377.00p 528
18/05/2023 376.00p 376.90p 375.00p 375.00p 8635
17/05/2023 376.00p 380.00p 374.19p 377.00p 5106
16/05/2023 376.00p 377.00p 374.18p 377.00p 994
15/05/2023 376.00p 376.80p 376.00p 376.00p 44988
12/05/2023 380.00p 390.00p 374.00p 374.00p 205683
11/05/2023 380.00p 380.00p 364.48p 372.00p 671410
10/05/2023 368.00p 372.00p 364.98p 372.00p 12332
09/05/2023 368.00p 374.55p 364.98p 372.00p 18712
05/05/2023 368.00p 374.88p 368.00p 374.00p 5312
04/05/2023 368.00p 374.60p 368.00p 368.00p 673
03/05/2023 368.00p 380.00p 368.00p 368.00p 2833
02/05/2023 370.00p 376.50p 370.00p 375.00p 5637
28/04/2023 376.00p 378.56p 372.00p 374.00p 277021
27/04/2023 366.00p 368.38p 368.00p 368.00p 135
26/04/2023 366.00p 370.00p 366.00p 368.00p 7343
25/04/2023 368.00p 366.00p 361.80p 366.00p 276
24/04/2023 368.00p 378.00p 366.30p 369.00p 11039
21/04/2023 368.00p 378.00p 360.00p 369.00p 24691
20/04/2023 368.00p 375.00p 350.00p 360.00p 158889
19/04/2023 358.00p 364.00p 350.00p 360.00p 12505
18/04/2023 354.00p 358.00p 354.00p 354.00p 1842
17/04/2023 354.00p 350.50p 347.00p 347.00p 3450
14/04/2023 354.00p 356.00p 346.30p 356.00p 9008
13/04/2023 346.00p 350.50p 347.00p 347.00p 8576
12/04/2023 346.00p 353.98p 346.00p 347.00p 3144
11/04/2023 332.00p 354.00p 345.40p 347.00p 1632
06/04/2023 332.00p 348.72p 339.07p 346.00p 6630
05/04/2023 332.00p 354.00p 330.00p 332.00p 1453
04/04/2023 330.00p 347.00p 338.64p 347.00p 100
03/04/2023 330.00p 354.00p 330.00p 342.00p 3178
31/03/2023 336.00p 345.90p 337.82p 345.00p 5395
30/03/2023 336.00p 354.00p 336.00p 336.00p 2842
29/03/2023 330.00p 354.00p 330.00p 332.00p 213212
28/03/2023 330.00p 342.00p 330.00p 330.00p 3838
27/03/2023 352.00p 352.00p 342.00p 342.00p 0
24/03/2023 352.00p 354.00p 352.00p 352.00p 842
23/03/2023 338.00p 343.44p 330.00p 330.00p 52423
22/03/2023 336.00p 346.62p 335.00p 345.00p 384853
21/03/2023 336.00p 345.60p 345.00p 345.00p 574
20/03/2023 336.00p 352.00p 334.00p 334.00p 4407
17/03/2023 340.00p 360.00p 340.00p 340.00p 76954
16/03/2023 358.00p 358.00p 342.70p 344.00p 40058
15/03/2023 344.00p 360.00p 346.00p 352.00p 1945
14/03/2023 344.00p 353.66p 352.00p 352.00p 544
13/03/2023 344.00p 353.80p 344.00p 344.00p 11755
10/03/2023 350.00p 350.00p 344.00p 344.00p 6931
09/03/2023 354.00p 350.00p 345.56p 347.00p 2543
08/03/2023 354.00p 352.00p 338.60p 352.00p 9658
07/03/2023 354.00p 354.00p 330.00p 332.00p 35433
06/03/2023 368.00p 380.00p 351.30p 355.00p 6495
03/03/2023 368.00p 374.28p 368.00p 368.00p 200139
02/03/2023 368.00p 369.00p 358.00p 360.00p 83641
01/03/2023 368.00p 380.00p 368.00p 374.00p 3344
28/02/2023 368.00p 374.28p 366.14p 369.00p 5681
27/02/2023 368.00p 380.00p 356.00p 380.00p 19159
24/02/2023 380.00p 380.00p 372.08p 380.00p 2026
23/02/2023 370.00p 375.00p 364.68p 373.00p 4037
22/02/2023 370.00p 373.32p 361.82p 370.00p 3500
21/02/2023 370.00p 375.00p 370.00p 375.00p 103128
20/02/2023 370.00p 380.00p 352.83p 365.00p 5437
17/02/2023 370.00p 375.92p 370.00p 370.00p 6882
16/02/2023 360.00p 378.00p 352.00p 375.00p 10325
15/02/2023 370.00p 378.33p 370.00p 370.00p 2685
14/02/2023 362.00p 378.33p 371.20p 375.00p 559
13/02/2023 362.00p 375.00p 370.00p 375.00p 0
10/02/2023 362.00p 380.00p 363.82p 370.00p 650
09/02/2023 362.00p 380.00p 371.20p 375.00p 978
08/02/2023 362.00p 377.40p 371.60p 375.00p 3206
07/02/2023 362.00p 376.00p 370.96p 375.00p 3334
06/02/2023 362.00p 378.00p 364.00p 375.00p 240333
03/02/2023 362.00p 370.00p 356.00p 370.00p 97886
02/02/2023 364.00p 363.00p 357.93p 362.00p 16394
01/02/2023 364.00p 370.00p 361.99p 363.00p 1606
31/01/2023 364.00p 362.00p 360.44p 362.00p 718
30/01/2023 364.00p 362.00p 360.20p 362.00p 2043
27/01/2023 364.00p 368.00p 350.00p 359.00p 21739
26/01/2023 364.00p 364.00p 355.00p 364.00p 5134
25/01/2023 348.00p 358.00p 348.00p 358.00p 459
24/01/2023 360.00p 370.00p 358.00p 358.00p 26
23/01/2023 360.00p 368.00p 355.00p 357.00p 652
20/01/2023 360.00p 369.98p 348.00p 358.00p 10506
19/01/2023 360.00p 358.00p 355.00p 355.00p 0
18/01/2023 360.00p 360.00p 346.00p 358.00p 3989
17/01/2023 360.00p 357.12p 352.00p 352.00p 1120
16/01/2023 360.00p 353.70p 350.00p 350.00p 1404
13/01/2023 360.00p 360.00p 360.00p 360.00p 2558
12/01/2023 340.00p 350.00p 349.00p 350.00p 1508
11/01/2023 340.00p 358.00p 350.00p 350.00p 10
10/01/2023 340.00p 347.90p 344.00p 344.00p 5
09/01/2023 340.00p 360.00p 340.00p 348.00p 18354
06/01/2023 340.00p 350.00p 342.00p 346.00p 242
05/01/2023 340.00p 358.00p 340.00p 350.00p 696
04/01/2023 348.00p 356.00p 345.00p 345.00p 24736
03/01/2023 352.00p 352.00p 347.28p 348.00p 6971
30/12/2022 346.00p 349.20p 345.68p 346.00p 2952
29/12/2022 342.00p 354.00p 349.00p 354.00p 226
28/12/2022 342.00p 368.00p 342.00p 356.00p 547
23/12/2022 352.00p 354.00p 350.00p 354.00p 1500
22/12/2022 352.00p 363.84p 350.00p 354.00p 43233
21/12/2022 352.00p 368.00p 340.00p 354.00p 307
20/12/2022 352.00p 361.40p 342.03p 356.00p 4624
19/12/2022 352.00p 361.40p 357.00p 357.00p 417
16/12/2022 352.00p 355.80p 350.72p 352.00p 2112
15/12/2022 350.00p 368.00p 347.00p 347.00p 543
14/12/2022 350.00p 348.00p 346.00p 348.00p 0
13/12/2022 350.00p 358.20p 346.00p 346.00p 2227
12/12/2022 344.00p 356.00p 344.00p 350.00p 1929
09/12/2022 342.00p 354.00p 342.00p 348.00p 4394
08/12/2022 350.00p 353.76p 350.00p 350.00p 279
07/12/2022 350.00p 354.00p 348.80p 351.00p 14149
06/12/2022 356.00p 358.00p 348.00p 348.00p 13153
05/12/2022 356.00p 356.00p 342.00p 348.00p 2980
02/12/2022 356.00p 356.00p 346.00p 356.00p 0
01/12/2022 356.00p 356.00p 346.00p 346.00p 2197
30/11/2022 354.00p 355.00p 354.00p 355.00p 1315
29/11/2022 354.00p 368.00p 355.00p 355.00p 3
28/11/2022 354.00p 368.00p 350.00p 352.00p 12738
25/11/2022 340.00p 365.14p 350.00p 354.00p 97699
24/11/2022 340.00p 365.00p 340.00p 340.00p 3404
23/11/2022 354.00p 363.00p 350.00p 354.00p 1373
22/11/2022 354.00p 361.55p 350.55p 357.00p 5834
21/11/2022 346.00p 368.00p 344.00p 350.00p 3177
18/11/2022 368.00p 358.09p 356.30p 357.00p 2991
17/11/2022 368.00p 368.00p 348.00p 358.00p 10751
16/11/2022 368.00p 370.00p 350.01p 360.00p 110186
15/11/2022 338.00p 354.00p 336.00p 354.00p 3269
14/11/2022 350.00p 353.72p 346.00p 346.00p 560
11/11/2022 350.00p 350.00p 340.00p 340.00p 8554
10/11/2022 332.00p 352.27p 324.00p 341.00p 5091
09/11/2022 350.00p 350.00p 337.00p 338.00p 105710
08/11/2022 338.00p 342.20p 329.84p 338.00p 12594
07/11/2022 328.00p 329.64p 319.74p 320.00p 4576
04/11/2022 304.00p 318.00p 318.00p 318.00p 0
03/11/2022 304.00p 325.00p 316.10p 318.00p 1176
02/11/2022 304.00p 318.00p 304.00p 318.00p 55
01/11/2022 328.00p 328.00p 308.64p 318.00p 504
31/10/2022 328.00p 330.00p 316.00p 318.00p 3367
28/10/2022 306.00p 328.00p 306.00p 318.00p 4123
27/10/2022 320.00p 330.00p 309.44p 326.00p 6107
26/10/2022 318.00p 317.20p 305.92p 311.00p 7076
25/10/2022 318.00p 313.00p 313.00p 313.00p 0
24/10/2022 318.00p 313.00p 307.68p 313.00p 5200
21/10/2022 318.00p 313.00p 306.00p 313.00p 13
20/10/2022 318.00p 318.00p 304.00p 308.00p 1010
19/10/2022 306.00p 320.00p 295.12p 312.00p 4891
18/10/2022 306.00p 320.00p 310.00p 312.00p 6003
17/10/2022 306.00p 318.32p 304.00p 307.00p 114921
14/10/2022 314.00p 320.00p 305.00p 310.00p 921
13/10/2022 314.00p 309.00p 304.44p 309.00p 269
12/10/2022 314.00p 310.00p 305.20p 310.00p 435
11/10/2022 314.00p 319.72p 307.00p 310.00p 14281
10/10/2022 314.00p 314.00p 306.91p 314.00p 2880
07/10/2022 288.00p 316.00p 285.72p 308.00p 53482
06/10/2022 280.00p 287.41p 276.80p 279.00p 6605
05/10/2022 288.00p 287.70p 272.00p 285.00p 1656
04/10/2022 288.00p 288.00p 280.00p 285.00p 776
03/10/2022 284.00p 290.00p 281.00p 285.00p 6300
30/09/2022 272.00p 281.00p 270.00p 279.00p 30433
29/09/2022 280.00p 282.42p 272.22p 281.00p 4322
28/09/2022 280.00p 287.28p 277.20p 287.00p 3839
27/09/2022 280.00p 288.96p 280.00p 288.00p 9684
26/09/2022 294.00p 318.00p 271.37p 289.00p 48778
23/09/2022 306.00p 310.68p 300.00p 308.00p 14232
22/09/2022 314.00p 315.00p 306.51p 315.00p 23700
21/09/2022 314.00p 315.64p 302.00p 314.00p 4114
20/09/2022 302.00p 302.00p 300.00p 302.00p 704
16/09/2022 302.00p 313.00p 300.00p 313.00p 2967
15/09/2022 306.00p 306.00p 300.00p 300.00p 3518
14/09/2022 310.00p 310.00p 302.00p 306.00p 2780
13/09/2022 316.00p 316.00p 302.00p 314.00p 6526
12/09/2022 302.00p 318.00p 302.00p 318.00p 2502
09/09/2022 310.00p 310.00p 302.44p 310.00p 4891
08/09/2022 306.00p 314.00p 306.00p 314.00p 17543
07/09/2022 306.00p 318.00p 306.00p 318.00p 3820
06/09/2022 324.00p 324.00p 302.00p 315.00p 1467
05/09/2022 304.00p 313.00p 304.00p 313.00p 6009
02/09/2022 326.00p 326.00p 304.00p 312.00p 292
01/09/2022 312.00p 320.00p 306.50p 312.00p 8355
31/08/2022 314.00p 320.00p 314.00p 316.00p 8824
30/08/2022 316.00p 330.00p 319.00p 319.00p 2377
26/08/2022 316.00p 336.00p 316.00p 331.00p 13031
25/08/2022 324.00p 324.00p 316.00p 324.00p 3703
24/08/2022 324.00p 329.50p 312.20p 324.00p 6329
23/08/2022 324.00p 331.39p 317.20p 320.00p 5866
22/08/2022 324.00p 334.00p 316.00p 321.00p 15602
19/08/2022 320.00p 331.30p 320.00p 322.00p 11804
18/08/2022 320.00p 334.00p 316.00p 324.00p 541026
17/08/2022 320.00p 330.00p 312.42p 320.00p 20661
16/08/2022 310.00p 322.44p 298.60p 320.00p 278887
15/08/2022 314.00p 308.80p 300.16p 308.00p 7416
12/08/2022 314.00p 310.00p 300.60p 309.00p 10665
11/08/2022 314.00p 314.00p 295.50p 305.00p 19087

*Close Price adjusted for both dividends and splits