Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 356.00p 371.00p 354.00p 358.00p 10647
02/12/2020 358.00p 370.96p 355.00p 355.00p 1459
01/12/2020 358.00p 367.00p 352.00p 353.00p 24149
30/11/2020 352.00p 365.80p 352.00p 352.00p 14665
27/11/2020 370.00p 370.00p 352.00p 352.00p 128210
26/11/2020 350.00p 352.96p 350.00p 352.00p 453
25/11/2020 364.00p 364.00p 354.00p 354.00p 6921
24/11/2020 360.00p 360.00p 353.00p 357.00p 53217
23/11/2020 370.00p 370.00p 357.44p 362.00p 10047
20/11/2020 350.00p 368.00p 348.40p 362.00p 35093
19/11/2020 338.00p 341.90p 336.80p 341.00p 42710
18/11/2020 336.00p 339.90p 334.00p 334.00p 12963
17/11/2020 340.00p 340.00p 336.00p 338.00p 15069
16/11/2020 336.00p 340.00p 329.60p 337.00p 123134
13/11/2020 330.00p 337.94p 320.00p 332.00p 49682
12/11/2020 331.00p 336.40p 330.60p 333.00p 1760
10/11/2020 324.00p 330.00p 321.92p 330.00p 1270
09/11/2020 316.00p 325.31p 312.00p 319.00p 44066
06/11/2020 316.00p 316.40p 311.78p 312.00p 2952
05/11/2020 316.00p 316.40p 311.44p 314.00p 12143
04/11/2020 320.00p 320.00p 309.00p 314.00p 44665
03/11/2020 316.00p 314.00p 306.00p 311.00p 35046
02/11/2020 316.00p 316.00p 310.00p 312.00p 333748
30/10/2020 322.00p 328.00p 314.70p 320.00p 2901
29/10/2020 320.00p 326.00p 320.50p 326.00p 500
28/10/2020 320.00p 326.86p 320.00p 322.00p 1729
27/10/2020 332.00p 332.00p 332.00p 332.00p 50000
26/10/2020 332.00p 339.72p 332.00p 332.00p 1840
23/10/2020 320.00p 327.00p 327.00p 327.00p 30000
22/10/2020 320.00p 327.00p 318.00p 327.00p 6348
21/10/2020 320.00p 322.00p 316.00p 318.00p 7831
20/10/2020 318.00p 320.90p 310.28p 316.00p 11073
19/10/2020 330.00p 337.64p 326.00p 326.00p 645
16/10/2020 330.00p 332.00p 320.00p 320.00p 20293
15/10/2020 322.00p 322.00p 310.00p 317.00p 3182
14/10/2020 330.00p 330.00p 322.00p 322.00p 52633
13/10/2020 322.00p 323.50p 314.00p 314.00p 4684
12/10/2020 322.00p 323.50p 314.00p 314.00p 2148
09/10/2020 322.00p 343.50p 302.00p 302.00p 18985
08/10/2020 332.00p 345.00p 316.00p 316.00p 6617
07/10/2020 332.00p 345.00p 331.00p 331.00p 434
06/10/2020 332.00p 345.00p 324.56p 338.00p 3254
05/10/2020 332.00p 344.60p 335.00p 335.00p 100906
02/10/2020 332.00p 339.00p 338.00p 338.00p 292
01/10/2020 332.00p 336.00p 334.72p 336.00p 136
30/09/2020 332.00p 338.00p 326.00p 326.00p 2064
29/09/2020 336.00p 341.00p 326.00p 326.00p 34033
28/09/2020 336.00p 342.00p 320.00p 320.00p 10289
25/09/2020 332.00p 338.00p 320.00p 320.00p 16045
24/09/2020 344.00p 344.00p 344.00p 344.00p 0
23/09/2020 344.00p 344.00p 344.00p 344.00p 0
22/09/2020 344.00p 344.00p 336.08p 344.00p 840
21/09/2020 344.00p 344.00p 339.00p 344.00p 0
18/09/2020 344.00p 344.00p 339.00p 339.00p 1101
17/09/2020 346.00p 356.00p 350.00p 350.00p 0
16/09/2020 346.00p 356.00p 336.08p 356.00p 2433
15/09/2020 346.00p 347.70p 330.00p 330.00p 2243
14/09/2020 346.00p 347.70p 342.72p 344.00p 1672
11/09/2020 346.00p 350.00p 336.08p 344.00p 4598
10/09/2020 346.00p 346.00p 341.70p 346.00p 794
09/09/2020 346.00p 346.00p 330.00p 330.00p 795
08/09/2020 346.00p 347.70p 334.00p 334.00p 1398
07/09/2020 330.00p 344.00p 337.74p 344.00p 1635
04/09/2020 330.00p 352.40p 336.08p 344.00p 1506
03/09/2020 330.00p 344.00p 344.00p 344.00p 0
02/09/2020 330.00p 352.00p 336.08p 344.00p 2631
01/09/2020 330.00p 353.00p 335.78p 344.00p 3690
28/08/2020 330.00p 337.52p 330.00p 330.00p 248
27/08/2020 350.00p 350.00p 335.60p 350.00p 7692
26/08/2020 350.00p 354.00p 335.00p 344.00p 41146
25/08/2020 356.00p 356.00p 345.60p 352.00p 1734
24/08/2020 360.00p 360.00p 354.00p 360.00p 1701
21/08/2020 360.00p 368.00p 345.60p 368.00p 1179
20/08/2020 348.00p 350.00p 342.00p 350.00p 7409
19/08/2020 366.00p 351.00p 349.00p 349.00p 2679
18/08/2020 366.00p 354.60p 341.29p 349.00p 4483
14/08/2020 366.00p 354.60p 351.00p 351.00p 750
13/08/2020 366.00p 358.60p 342.00p 352.00p 5725
12/08/2020 366.00p 362.68p 353.00p 353.00p 186734
11/08/2020 366.00p 362.68p 345.30p 353.00p 31469
10/08/2020 366.00p 366.00p 358.00p 358.00p 3084
07/08/2020 368.00p 368.00p 347.10p 364.00p 14048
06/08/2020 350.00p 360.00p 343.23p 360.00p 10641
05/08/2020 350.00p 352.00p 348.00p 352.00p 4078
04/08/2020 350.00p 348.00p 346.00p 346.00p 158
03/08/2020 350.00p 347.60p 344.00p 344.00p 143
31/07/2020 350.00p 350.00p 342.96p 345.00p 1617
30/07/2020 350.00p 350.00p 343.00p 350.00p 14958
29/07/2020 378.00p 359.10p 351.00p 351.00p 412
28/07/2020 378.00p 354.00p 348.00p 354.00p 131
24/07/2020 378.00p 361.50p 344.60p 357.00p 2628
23/07/2020 378.00p 365.00p 352.00p 365.00p 8127
22/07/2020 378.00p 365.00p 365.00p 365.00p 0
21/07/2020 378.00p 378.00p 362.66p 365.00p 4037
20/07/2020 376.00p 368.00p 362.40p 368.00p 950
17/07/2020 376.00p 376.00p 363.60p 374.00p 11637
16/07/2020 374.00p 375.80p 361.12p 367.00p 2767
15/07/2020 374.00p 380.00p 368.30p 372.00p 8299
14/07/2020 374.00p 379.64p 362.36p 372.00p 1060
13/07/2020 374.00p 379.64p 362.00p 372.00p 7182
10/07/2020 374.00p 380.00p 372.00p 372.00p 4254
09/07/2020 374.00p 376.00p 370.00p 376.00p 5491
08/07/2020 368.00p 373.90p 365.00p 369.00p 2763
07/07/2020 368.00p 373.76p 362.24p 368.00p 1213
06/07/2020 368.00p 385.00p 368.00p 368.00p 2152
03/07/2020 368.00p 380.00p 371.00p 371.00p 2459
02/07/2020 368.00p 380.00p 361.20p 371.00p 7578
01/07/2020 370.00p 373.86p 368.00p 368.00p 1796
30/06/2020 370.00p 371.80p 368.00p 368.00p 4410
29/06/2020 380.00p 390.00p 380.00p 380.00p 16753
26/06/2020 368.00p 383.00p 368.00p 368.00p 1161
25/06/2020 384.00p 384.00p 366.00p 372.00p 3020
24/06/2020 384.00p 385.00p 375.00p 375.00p 694
23/06/2020 384.00p 386.40p 374.40p 375.00p 800
22/06/2020 384.00p 384.00p 373.80p 380.00p 1486
19/06/2020 380.00p 383.98p 372.10p 383.00p 13034
18/06/2020 366.00p 388.42p 366.00p 373.00p 6469
17/06/2020 372.00p 374.00p 364.00p 371.00p 5741
16/06/2020 364.00p 377.16p 364.00p 366.00p 11676
15/06/2020 364.00p 373.52p 364.00p 364.00p 6104
12/06/2020 380.00p 387.16p 371.00p 371.00p 11649
11/06/2020 386.00p 386.00p 375.50p 378.00p 5301
10/06/2020 388.00p 394.00p 380.80p 389.00p 9970
09/06/2020 390.00p 408.92p 376.56p 391.00p 8703
08/06/2020 354.00p 376.00p 347.44p 376.00p 7343
05/06/2020 358.00p 358.00p 347.00p 347.00p 3774
04/06/2020 350.00p 356.68p 346.00p 346.00p 1282
03/06/2020 350.00p 362.68p 343.00p 343.00p 964
02/06/2020 350.00p 355.30p 348.00p 348.00p 1487
01/06/2020 350.00p 348.00p 344.00p 348.00p 0
29/05/2020 350.00p 350.00p 344.00p 344.00p 3742
28/05/2020 340.00p 350.00p 332.32p 350.00p 1715
27/05/2020 330.00p 340.00p 330.00p 331.00p 551
26/05/2020 324.00p 332.00p 332.00p 332.00p 0
25/05/2020 324.00p 332.32p 332.00p 332.00p 50
22/05/2020 324.00p 332.32p 332.00p 332.00p 50
21/05/2020 324.00p 339.20p 324.80p 331.00p 1846
20/05/2020 324.00p 334.00p 320.00p 334.00p 119774
19/05/2020 330.00p 330.00p 322.40p 330.00p 2868
18/05/2020 324.00p 327.12p 324.06p 326.00p 1482
15/05/2020 324.00p 331.92p 322.08p 324.00p 1666
14/05/2020 320.00p 329.00p 318.00p 329.00p 17243
13/05/2020 332.00p 332.00p 318.12p 324.00p 15864
12/05/2020 336.00p 340.00p 331.00p 331.00p 3123
11/05/2020 356.00p 356.00p 320.00p 320.00p 1640
08/05/2020 338.00p 338.00p 332.08p 338.00p 1014
07/05/2020 338.00p 338.00p 332.08p 338.00p 1014
06/05/2020 342.00p 342.00p 331.00p 331.00p 1043
05/05/2020 342.00p 354.20p 333.00p 333.00p 16009
04/05/2020 338.00p 341.00p 330.00p 330.00p 2852
01/05/2020 334.00p 337.40p 330.00p 330.00p 427
30/04/2020 334.00p 339.12p 328.00p 328.00p 17127
29/04/2020 342.00p 342.00p 342.00p 342.00p 3
28/04/2020 338.00p 338.00p 324.00p 324.00p 1833
27/04/2020 324.00p 338.00p 321.40p 329.00p 13049
24/04/2020 310.00p 317.00p 310.00p 317.00p 5333
23/04/2020 310.00p 330.00p 304.00p 316.00p 27088
22/04/2020 322.00p 322.00p 308.00p 308.00p 12144
21/04/2020 308.00p 321.40p 314.00p 314.00p 618
20/04/2020 308.00p 327.30p 308.00p 316.00p 10554
17/04/2020 316.00p 325.40p 314.00p 316.00p 2649
16/04/2020 326.00p 326.00p 315.12p 318.00p 367
15/04/2020 316.00p 325.04p 317.00p 317.00p 121
14/04/2020 316.00p 320.00p 319.40p 320.00p 1935
09/04/2020 316.00p 318.92p 302.00p 311.00p 63821
08/04/2020 316.00p 317.20p 312.00p 312.00p 13166
07/04/2020 316.00p 316.00p 310.00p 310.00p 17725
06/04/2020 300.00p 314.40p 299.00p 299.00p 2944
03/04/2020 300.00p 305.50p 301.00p 301.00p 158
02/04/2020 300.00p 306.00p 293.44p 306.00p 3430
01/04/2020 292.00p 296.00p 286.00p 286.00p 0
31/03/2020 292.00p 299.84p 282.18p 296.00p 31904
30/03/2020 298.00p 319.24p 301.00p 301.00p 153
27/03/2020 298.00p 301.00p 286.56p 301.00p 4349
26/03/2020 298.00p 318.50p 298.00p 305.00p 5662
25/03/2020 298.00p 300.00p 283.92p 285.00p 5013
24/03/2020 282.00p 282.00p 275.12p 281.00p 613
23/03/2020 274.00p 290.20p 274.00p 285.00p 798
20/03/2020 292.00p 295.00p 283.36p 295.00p 179
19/03/2020 292.00p 299.60p 280.00p 294.00p 55682
18/03/2020 310.00p 322.48p 282.00p 290.00p 33612
17/03/2020 330.00p 334.92p 307.93p 321.00p 32167
16/03/2020 346.00p 350.00p 320.00p 324.00p 18844
13/03/2020 356.00p 370.00p 346.00p 370.00p 10513
12/03/2020 366.00p 374.64p 350.00p 359.00p 3824
11/03/2020 370.00p 387.00p 373.00p 373.00p 0
10/03/2020 370.00p 387.00p 382.40p 387.00p 871
09/03/2020 370.00p 378.64p 370.00p 378.00p 11194
06/03/2020 372.00p 385.20p 370.00p 382.00p 969
05/03/2020 382.00p 391.90p 372.00p 385.00p 1924
04/03/2020 400.00p 391.90p 382.00p 391.00p 7960
03/03/2020 400.00p 400.00p 392.00p 392.00p 10275
02/03/2020 400.00p 400.00p 377.00p 377.00p 52594
28/02/2020 380.00p 400.00p 370.20p 371.00p 32396
27/02/2020 400.00p 404.00p 384.80p 390.00p 11258
26/02/2020 424.00p 424.00p 388.00p 394.00p 33051
25/02/2020 432.00p 426.00p 420.00p 424.00p 1469
24/02/2020 432.00p 432.20p 426.60p 432.00p 4625
21/02/2020 432.00p 442.56p 426.00p 432.00p 3962
20/02/2020 432.00p 437.00p 430.00p 437.00p 500

*Close Price adjusted for both dividends and splits