Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2020 432.00p 443.50p 437.00p 437.00p 1746
18/02/2020 432.00p 443.76p 438.00p 438.00p 110
17/02/2020 432.00p 438.60p 427.68p 437.00p 3058
14/02/2020 432.00p 436.00p 424.00p 430.00p 8538
13/02/2020 436.00p 438.60p 430.00p 430.00p 1129
12/02/2020 440.00p 439.72p 429.64p 432.00p 1566
11/02/2020 440.00p 440.00p 428.16p 432.00p 5615
10/02/2020 424.00p 439.68p 424.00p 431.00p 4723
07/02/2020 436.00p 436.00p 430.00p 436.00p 21898
06/02/2020 436.00p 440.00p 431.20p 440.00p 13303
05/02/2020 430.00p 436.00p 430.00p 434.00p 8413
04/02/2020 424.00p 430.00p 424.00p 427.00p 7759
03/02/2020 424.00p 429.50p 424.00p 425.00p 6886
31/01/2020 424.00p 430.00p 423.04p 430.00p 140217
30/01/2020 422.00p 423.80p 415.00p 415.00p 10146
29/01/2020 412.00p 430.00p 412.00p 421.00p 4516
28/01/2020 420.00p 424.00p 417.32p 419.00p 660
27/01/2020 420.00p 421.00p 420.08p 421.00p 15379
24/01/2020 420.00p 429.72p 417.50p 419.00p 14193
23/01/2020 420.00p 423.61p 417.80p 419.00p 14745
22/01/2020 424.00p 417.36p 417.00p 417.00p 998
21/01/2020 424.00p 418.55p 414.00p 414.00p 5022
20/01/2020 424.00p 424.00p 416.00p 421.00p 15428
17/01/2020 422.00p 430.00p 421.00p 421.00p 4750
16/01/2020 422.00p 427.80p 423.80p 425.00p 4140
15/01/2020 422.00p 424.48p 417.88p 423.00p 7200
14/01/2020 420.00p 420.00p 402.00p 402.00p 13648
13/01/2020 408.00p 422.40p 408.00p 418.00p 15220
10/01/2020 410.00p 419.00p 405.00p 411.00p 3640
09/01/2020 400.00p 414.00p 402.80p 408.00p 4204698
08/01/2020 400.00p 422.00p 400.00p 414.00p 7514
07/01/2020 410.00p 418.00p 410.00p 412.00p 5655
06/01/2020 426.00p 429.00p 418.00p 418.00p 10992
03/01/2020 420.00p 427.20p 380.00p 404.00p 11268
02/01/2020 420.00p 427.20p 420.00p 424.00p 8927
31/12/2019 420.00p 420.00p 420.00p 420.00p 521
30/12/2019 410.00p 420.00p 406.16p 415.00p 3046
27/12/2019 410.00p 420.00p 407.20p 410.00p 10311
24/12/2019 404.00p 402.88p 402.00p 402.00p 750
23/12/2019 404.00p 410.00p 404.00p 407.00p 9598
20/12/2019 404.00p 410.00p 403.60p 405.00p 7621
19/12/2019 404.00p 404.00p 395.04p 404.00p 760
18/12/2019 400.00p 400.00p 400.00p 400.00p 399
17/12/2019 398.00p 400.00p 393.60p 396.00p 10355
16/12/2019 392.00p 400.00p 380.48p 395.00p 36333
13/12/2019 374.00p 390.20p 376.16p 384.00p 8264
12/12/2019 374.00p 377.00p 374.00p 375.00p 17863
11/12/2019 374.00p 378.00p 376.17p 377.00p 3368
10/12/2019 374.00p 377.00p 374.00p 377.00p 1000
09/12/2019 370.00p 374.00p 373.00p 374.00p 404832
06/12/2019 370.00p 378.00p 370.00p 370.00p 1759
05/12/2019 370.00p 376.00p 352.00p 376.00p 9079
04/12/2019 370.00p 380.00p 365.00p 380.00p 2360
03/12/2019 378.00p 392.00p 370.00p 385.00p 5061
02/12/2019 378.00p 390.00p 372.00p 390.00p 25911
29/11/2019 372.00p 375.00p 360.00p 360.00p 25195
28/11/2019 380.00p 380.00p 378.00p 378.00p 7292
27/11/2019 378.00p 379.70p 373.00p 373.00p 1395
26/11/2019 378.00p 379.00p 378.00p 379.00p 10079
25/11/2019 374.00p 380.00p 373.00p 373.00p 6089
22/11/2019 376.00p 378.00p 377.00p 378.00p 3938
21/11/2019 376.00p 378.00p 376.00p 377.00p 5445
20/11/2019 392.00p 392.00p 380.00p 380.00p 15087
19/11/2019 380.00p 388.32p 380.40p 385.00p 5083
18/11/2019 380.00p 388.80p 382.00p 385.00p 942
15/11/2019 380.00p 385.04p 378.96p 382.00p 9228
14/11/2019 380.00p 387.92p 382.00p 386.00p 739
13/11/2019 380.00p 384.44p 380.00p 383.00p 2687
12/11/2019 382.96p 382.96p 382.00p 382.00p 31965
11/11/2019 391.68p 391.68p 375.00p 382.00p 3006
08/11/2019 396.12p 396.12p 379.30p 382.00p 7339
07/11/2019 380.00p 398.80p 377.00p 377.00p 8906
06/11/2019 388.00p 400.06p 387.00p 387.00p 14405
05/11/2019 388.20p 389.00p 380.16p 389.00p 3339
04/11/2019 387.60p 387.60p 383.00p 383.00p 462
01/11/2019 365.00p 380.00p 365.00p 373.00p 1162000
31/10/2019 354.00p 378.40p 347.00p 376.00p 195816
30/10/2019 357.00p 365.00p 355.00p 362.00p 53775
29/10/2019 373.00p 373.00p 367.00p 367.00p 131
28/10/2019 365.00p 373.36p 358.00p 365.00p 108374
25/10/2019 365.00p 372.00p 365.00p 372.00p 1000
24/10/2019 370.00p 372.00p 370.00p 372.00p 2981
23/10/2019 360.00p 380.20p 360.00p 372.00p 2295
22/10/2019 377.60p 380.00p 367.00p 367.00p 935
21/10/2019 380.00p 380.00p 364.88p 370.00p 440
18/10/2019 376.40p 376.40p 372.00p 372.00p 3985
17/10/2019 385.00p 371.00p 370.00p 370.00p 0
16/10/2019 385.00p 385.00p 371.00p 371.00p 382
15/10/2019 384.00p 386.00p 355.00p 378.00p 25458
14/10/2019 380.00p 395.00p 354.00p 370.00p 7898
11/10/2019 387.00p 395.20p 387.00p 393.00p 4200
10/10/2019 377.00p 388.00p 362.00p 388.00p 2240
09/10/2019 362.00p 382.00p 362.00p 382.00p 70
08/10/2019 370.00p 380.00p 364.00p 380.00p 1149
07/10/2019 383.50p 383.50p 380.00p 380.00p 54
04/10/2019 382.60p 382.60p 380.00p 380.00p 3
03/10/2019 380.00p 380.00p 374.00p 374.00p 6410
02/10/2019 372.00p 386.60p 372.00p 380.00p 8979
01/10/2019 376.00p 388.00p 376.00p 383.00p 5285
30/09/2019 374.00p 378.00p 374.00p 376.00p 5605
27/09/2019 386.00p 393.00p 378.00p 382.00p 7681
26/09/2019 388.00p 396.50p 388.00p 391.00p 2153
25/09/2019 390.00p 396.80p 390.00p 393.00p 304492
24/09/2019 396.00p 396.80p 389.00p 393.00p 305189
23/09/2019 398.00p 403.50p 396.00p 400.00p 8928
20/09/2019 400.00p 404.00p 396.00p 398.00p 61106
19/09/2019 399.90p 395.00p 395.00p 395.00p 10000
18/09/2019 399.90p 399.90p 390.20p 395.00p 1892
17/09/2019 400.00p 400.00p 395.00p 395.00p 1767
16/09/2019 394.80p 395.00p 394.80p 395.00p 17160
13/09/2019 385.50p 391.00p 385.50p 391.00p 2312
12/09/2019 434.00p 434.00p 410.00p 410.00p 536
11/09/2019 388.00p 391.00p 382.12p 391.00p 25971
10/09/2019 382.52p 385.00p 382.50p 385.00p 2165
09/09/2019 377.50p 383.00p 381.00p 383.00p 3888
06/09/2019 377.50p 381.00p 381.00p 381.00p 0
05/09/2019 377.50p 381.00p 377.50p 381.00p 1142
04/09/2019 398.56p 398.56p 387.00p 387.00p 6
03/09/2019 376.00p 382.00p 374.80p 382.00p 2965
02/09/2019 386.00p 386.00p 381.00p 381.00p 3375
30/08/2019 374.00p 382.16p 374.00p 381.00p 2890
29/08/2019 382.55p 382.55p 381.00p 381.00p 1338
28/08/2019 382.96p 382.96p 380.00p 381.00p 408923
27/08/2019 376.40p 387.00p 376.40p 387.00p 1690
23/08/2019 393.20p 393.20p 374.00p 387.00p 1995
22/08/2019 377.08p 393.20p 377.08p 387.00p 1098
21/08/2019 392.00p 410.20p 382.00p 382.00p 2104
20/08/2019 410.20p 410.20p 406.00p 406.00p 500
19/08/2019 402.00p 413.00p 410.00p 413.00p 0
16/08/2019 402.00p 418.20p 394.00p 410.00p 6413
15/08/2019 417.88p 417.88p 404.00p 404.00p 411
14/08/2019 392.00p 411.56p 380.00p 397.00p 2957
13/08/2019 400.92p 401.00p 393.40p 401.00p 2214
12/08/2019 385.08p 397.20p 385.08p 395.00p 1458
09/08/2019 385.08p 390.00p 385.08p 390.00p 948
08/08/2019 386.00p 398.60p 380.00p 390.00p 3551
07/08/2019 382.00p 387.72p 376.00p 383.00p 12208
06/08/2019 382.00p 385.00p 382.00p 385.00p 684
05/08/2019 390.00p 398.16p 389.00p 389.00p 4323
02/08/2019 398.16p 405.00p 398.16p 405.00p 116
01/08/2019 408.25p 408.25p 391.28p 405.00p 4723
31/07/2019 408.25p 416.00p 408.25p 415.00p 15323
30/07/2019 408.16p 415.00p 415.00p 415.00p 0
29/07/2019 408.16p 415.00p 408.16p 415.00p 1054
26/07/2019 420.00p 420.00p 412.00p 412.00p 770
25/07/2019 428.00p 436.48p 408.16p 415.00p 4317
24/07/2019 429.00p 429.00p 418.00p 418.00p 835
23/07/2019 429.00p 429.00p 421.50p 425.00p 3037
22/07/2019 424.00p 438.40p 420.00p 423.00p 6748
19/07/2019 426.00p 429.00p 421.00p 428.00p 65349
18/07/2019 426.00p 429.00p 425.00p 425.00p 5519
17/07/2019 435.00p 435.00p 431.00p 431.00p 90
16/07/2019 440.00p 440.00p 433.00p 433.00p 3181
15/07/2019 426.00p 438.60p 426.00p 433.00p 2097
12/07/2019 426.00p 431.00p 428.00p 428.00p 1280
11/07/2019 426.00p 431.00p 426.00p 431.00p 1724
10/07/2019 432.00p 432.60p 412.00p 429.00p 4710
09/07/2019 432.00p 438.60p 431.20p 436.00p 2490
08/07/2019 431.20p 431.20p 424.80p 428.00p 2627
05/07/2019 424.00p 429.40p 424.00p 427.00p 29
04/07/2019 420.00p 430.60p 420.00p 426.00p 3765
03/07/2019 420.00p 422.00p 419.60p 420.00p 7642
02/07/2019 419.60p 419.60p 418.00p 418.00p 473
01/07/2019 420.80p 421.40p 416.60p 418.00p 3821
28/06/2019 416.00p 422.00p 416.00p 422.00p 7707
27/06/2019 416.00p 422.00p 414.40p 422.00p 2794
26/06/2019 418.00p 420.00p 396.16p 420.00p 6282
25/06/2019 410.40p 415.00p 410.40p 415.00p 5000
24/06/2019 420.00p 420.00p 416.00p 416.00p 116
21/06/2019 406.00p 414.00p 398.40p 414.00p 4339
20/06/2019 416.00p 438.00p 400.00p 408.00p 5588
19/06/2019 426.00p 448.20p 422.00p 436.00p 5891
18/06/2019 446.00p 450.00p 422.00p 444.00p 4978
17/06/2019 432.00p 449.00p 430.00p 449.00p 2836
14/06/2019 432.00p 449.00p 432.00p 449.00p 2838
13/06/2019 432.00p 455.00p 426.61p 449.00p 8043
12/06/2019 440.00p 468.00p 430.00p 446.00p 26744
11/06/2019 405.00p 427.00p 405.00p 427.00p 5971
10/06/2019 406.00p 408.00p 402.00p 405.00p 7928
07/06/2019 418.00p 412.00p 408.00p 412.00p 0
06/06/2019 418.00p 418.00p 405.20p 408.00p 2090
05/06/2019 428.00p 430.00p 407.20p 420.00p 5032
04/06/2019 425.60p 425.60p 416.00p 416.00p 11
03/06/2019 412.00p 422.00p 412.00p 422.00p 378
31/05/2019 402.00p 420.00p 419.00p 420.00p 0
30/05/2019 402.00p 425.00p 402.00p 419.00p 3384
29/05/2019 402.00p 415.00p 410.00p 415.00p 12300
28/05/2019 402.00p 410.00p 402.00p 410.00p 4023
24/05/2019 418.00p 418.00p 410.00p 415.00p 5104
23/05/2019 410.00p 420.00p 410.00p 420.00p 2508
22/05/2019 407.00p 415.00p 398.00p 415.00p 1858
21/05/2019 401.00p 412.00p 401.00p 412.00p 0
20/05/2019 401.00p 405.00p 401.00p 401.00p 972
17/05/2019 400.00p 404.00p 402.00p 402.00p 0
16/05/2019 400.00p 413.80p 399.40p 404.00p 3504
15/05/2019 422.52p 422.96p 400.00p 413.00p 4206
14/05/2019 430.00p 430.00p 421.35p 422.00p 2232
13/05/2019 430.00p 430.00p 414.00p 430.00p 2006
10/05/2019 402.00p 412.00p 400.00p 412.00p 6388
09/05/2019 400.50p 400.50p 382.80p 391.00p 1007

*Close Price adjusted for both dividends and splits