Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/05/2019 381.20p 399.00p 381.20p 388.00p 6849
07/05/2019 395.00p 399.00p 383.00p 383.00p 2210
03/05/2019 390.00p 390.00p 386.00p 386.00p 457
02/05/2019 382.00p 384.00p 375.00p 383.00p 4327
01/05/2019 378.00p 401.50p 378.00p 386.00p 1099153
30/04/2019 362.00p 362.00p 359.00p 359.00p 9000
29/04/2019 362.00p 362.00p 358.00p 362.00p 930
26/04/2019 355.00p 358.00p 358.00p 358.00p 0
25/04/2019 355.00p 358.00p 355.00p 358.00p 586
24/04/2019 371.50p 371.50p 358.00p 358.00p 1000
23/04/2019 369.00p 369.00p 345.00p 347.00p 8064
18/04/2019 375.00p 375.00p 359.00p 359.00p 300
17/04/2019 347.00p 375.00p 347.00p 355.00p 440
16/04/2019 345.00p 354.00p 352.00p 352.00p 0
15/04/2019 345.00p 354.00p 345.00p 354.00p 1041
12/04/2019 345.00p 366.32p 345.00p 353.00p 4683
11/04/2019 343.00p 353.00p 343.00p 353.00p 2319
10/04/2019 343.00p 354.00p 343.00p 354.00p 2838
09/04/2019 345.00p 354.00p 345.00p 354.00p 1686
08/04/2019 368.00p 388.90p 344.00p 354.00p 6679
05/04/2019 388.00p 388.00p 343.00p 366.00p 3045
04/04/2019 342.20p 359.00p 342.20p 354.00p 33277
03/04/2019 385.00p 385.00p 354.00p 354.00p 205
02/04/2019 346.00p 359.00p 346.00p 359.00p 750
01/04/2019 359.00p 359.00p 342.00p 353.00p 1514
29/03/2019 343.00p 356.50p 342.00p 356.50p 12182
28/03/2019 347.00p 349.50p 345.00p 349.50p 3400
27/03/2019 341.00p 358.00p 341.00p 358.00p 6413
26/03/2019 343.00p 351.50p 343.00p 351.50p 166
25/03/2019 351.00p 351.00p 347.00p 347.00p 19613
22/03/2019 347.00p 351.00p 347.00p 351.00p 268
21/03/2019 350.00p 352.00p 350.00p 351.50p 6018
20/03/2019 358.30p 358.30p 347.50p 347.50p 513
19/03/2019 358.00p 365.00p 353.00p 354.50p 12051
18/03/2019 350.10p 379.00p 347.58p 366.00p 13429
15/03/2019 353.00p 355.00p 346.58p 350.00p 6163
14/03/2019 350.00p 352.50p 345.00p 352.50p 3299
13/03/2019 349.00p 358.20p 345.00p 351.50p 17241
12/03/2019 370.00p 370.00p 359.00p 359.00p 21406
11/03/2019 361.99p 365.50p 361.99p 365.50p 750
08/03/2019 368.00p 370.00p 362.00p 362.00p 4111
07/03/2019 357.54p 366.50p 357.54p 366.50p 275
06/03/2019 358.00p 368.00p 358.00p 360.50p 3750
05/03/2019 369.00p 369.00p 356.00p 362.50p 4875
04/03/2019 360.00p 369.69p 353.30p 365.00p 7660
01/03/2019 360.00p 360.00p 356.82p 357.50p 2008
28/02/2019 354.87p 361.50p 354.87p 361.50p 692
27/02/2019 370.00p 370.00p 361.00p 361.50p 7820
26/02/2019 368.00p 368.00p 355.00p 356.50p 3938
25/02/2019 369.00p 377.40p 361.00p 372.50p 10463
22/02/2019 357.00p 362.00p 355.92p 362.00p 7617
21/02/2019 361.00p 361.00p 346.00p 356.50p 8735
20/02/2019 360.00p 367.02p 360.00p 360.00p 1013
19/02/2019 352.80p 356.50p 352.80p 356.50p 6866
18/02/2019 358.00p 360.00p 348.30p 357.50p 2803
15/02/2019 361.00p 369.00p 355.00p 357.50p 19772
14/02/2019 357.00p 373.35p 348.60p 367.50p 10965
13/02/2019 358.00p 358.00p 347.90p 352.00p 23985
12/02/2019 353.00p 359.00p 353.00p 356.50p 3300
11/02/2019 360.00p 373.60p 352.00p 363.00p 13555
08/02/2019 370.00p 378.00p 366.00p 374.50p 15370
07/02/2019 382.00p 392.00p 381.22p 392.00p 5011
06/02/2019 383.00p 392.50p 380.00p 392.50p 11168
05/02/2019 377.00p 392.00p 377.00p 392.00p 6500
04/02/2019 379.00p 382.95p 378.00p 378.00p 5478
01/02/2019 398.00p 398.00p 388.50p 388.50p 1
31/01/2019 389.00p 392.50p 381.00p 392.50p 2356
30/01/2019 386.00p 387.50p 386.00p 386.00p 1000995
29/01/2019 399.00p 399.00p 372.00p 389.00p 3250
28/01/2019 371.00p 387.00p 371.00p 387.00p 756
25/01/2019 373.24p 385.00p 373.24p 385.00p 1250
24/01/2019 399.00p 399.00p 373.24p 385.00p 486
23/01/2019 371.00p 389.00p 371.00p 385.50p 506
22/01/2019 376.00p 387.50p 385.00p 385.00p 0
21/01/2019 376.00p 387.50p 382.50p 387.50p 0
18/01/2019 376.00p 382.50p 372.00p 382.50p 8089
17/01/2019 372.00p 375.00p 370.10p 375.00p 675
16/01/2019 372.00p 389.00p 372.00p 382.50p 1127
15/01/2019 382.00p 387.50p 372.00p 387.50p 3689
14/01/2019 389.00p 389.00p 372.00p 382.50p 2074
11/01/2019 371.00p 389.00p 371.00p 382.50p 4235
10/01/2019 394.00p 394.00p 369.00p 381.50p 12
09/01/2019 394.00p 394.00p 370.00p 374.50p 9723
08/01/2019 362.00p 381.00p 362.00p 381.00p 1071
07/01/2019 380.15p 391.76p 380.15p 387.00p 675
04/01/2019 397.15p 397.15p 389.00p 389.00p 230
03/01/2019 395.00p 395.00p 387.50p 387.50p 21037
02/01/2019 395.00p 395.00p 385.50p 385.50p 125
31/12/2018 384.00p 384.00p 379.50p 379.50p 1000
28/12/2018 375.00p 378.00p 375.00p 375.00p 14066
27/12/2018 379.00p 379.00p 369.50p 369.50p 2347
24/12/2018 365.00p 369.50p 365.00p 369.50p 5711
21/12/2018 364.20p 369.50p 364.20p 369.50p 894
20/12/2018 390.00p 375.50p 374.50p 374.50p 0
19/12/2018 390.00p 390.00p 375.50p 375.50p 55
18/12/2018 362.00p 376.00p 362.00p 376.00p 4490
17/12/2018 395.81p 395.81p 384.50p 384.50p 200
14/12/2018 370.00p 384.50p 377.50p 377.50p 33045
13/12/2018 370.00p 385.00p 384.50p 384.50p 0
12/12/2018 370.00p 385.00p 384.50p 385.00p 0
11/12/2018 370.00p 387.20p 370.00p 384.50p 3470
10/12/2018 382.00p 382.17p 370.00p 377.00p 506
07/12/2018 399.00p 399.00p 390.50p 390.50p 1
06/12/2018 399.00p 399.00p 390.50p 390.50p 375
05/12/2018 390.00p 398.10p 390.00p 394.50p 2482
04/12/2018 401.00p 430.37p 391.00p 410.00p 3765
03/12/2018 405.00p 410.00p 405.00p 410.00p 3600
30/11/2018 402.80p 410.00p 401.00p 410.00p 5624
29/11/2018 385.00p 410.00p 410.00p 410.00p 0
28/11/2018 385.00p 410.00p 385.00p 410.00p 519
27/11/2018 385.00p 390.00p 385.00p 387.50p 2018
26/11/2018 378.20p 389.00p 378.20p 384.00p 33286
23/11/2018 390.00p 400.00p 376.00p 387.50p 3670
22/11/2018 399.00p 400.00p 394.00p 394.00p 1501
21/11/2018 391.00p 398.20p 390.00p 395.50p 5921
20/11/2018 397.50p 397.50p 387.95p 391.50p 2435
19/11/2018 397.00p 397.00p 391.50p 391.50p 1
16/11/2018 384.00p 400.00p 384.00p 396.00p 7651
15/11/2018 387.00p 393.00p 387.00p 393.00p 3451
14/11/2018 382.72p 390.00p 382.72p 386.50p 10825
13/11/2018 395.00p 395.00p 393.00p 393.00p 1000
12/11/2018 383.80p 403.40p 383.80p 392.50p 966
09/11/2018 400.00p 395.50p 395.00p 395.00p 0
08/11/2018 400.00p 410.00p 395.50p 395.50p 5523
07/11/2018 381.00p 390.50p 381.00p 390.50p 2
06/11/2018 385.00p 390.50p 385.00p 390.50p 0
05/11/2018 385.00p 385.00p 385.00p 385.00p 13
02/11/2018 390.00p 400.00p 386.20p 390.50p 1972
01/11/2018 381.00p 386.00p 381.00p 386.00p 1
31/10/2018 392.00p 392.00p 386.50p 386.50p 2
30/10/2018 385.00p 393.00p 385.00p 393.00p 2549
29/10/2018 381.68p 384.50p 381.68p 384.50p 1700
26/10/2018 389.42p 389.42p 386.50p 386.50p 1750
25/10/2018 395.00p 395.00p 385.00p 385.00p 376
24/10/2018 380.00p 390.50p 380.00p 390.50p 1000
23/10/2018 376.00p 395.20p 376.00p 377.50p 2342
22/10/2018 387.50p 395.00p 383.00p 383.00p 915
19/10/2018 395.20p 395.20p 383.00p 383.00p 5600
18/10/2018 382.00p 387.00p 382.00p 387.00p 2123
17/10/2018 396.10p 397.90p 388.50p 388.50p 198
16/10/2018 390.00p 395.00p 390.00p 390.00p 6081
15/10/2018 396.00p 396.40p 372.50p 372.50p 3175
12/10/2018 380.00p 390.00p 372.90p 384.50p 1739
11/10/2018 380.00p 388.00p 366.00p 380.00p 11869
10/10/2018 399.92p 401.90p 393.00p 393.00p 8619
09/10/2018 405.00p 409.00p 404.00p 407.50p 19107
08/10/2018 404.00p 419.00p 396.00p 408.00p 2578
05/10/2018 417.00p 417.00p 411.00p 415.00p 9220
04/10/2018 420.00p 420.00p 416.40p 418.50p 6000
03/10/2018 411.00p 420.00p 411.00p 416.00p 5118
02/10/2018 409.00p 416.00p 409.00p 416.00p 11109
01/10/2018 400.00p 400.00p 393.80p 399.50p 416510
28/09/2018 388.00p 395.00p 354.50p 394.50p 24764
27/09/2018 398.00p 398.00p 394.50p 394.50p 4240
26/09/2018 393.40p 393.60p 390.40p 392.00p 5780
25/09/2018 395.00p 395.00p 389.80p 392.50p 5251
24/09/2018 388.50p 395.00p 388.50p 392.50p 2261
21/09/2018 388.50p 389.50p 388.50p 389.50p 1345
20/09/2018 399.00p 399.00p 390.50p 390.50p 122
19/09/2018 394.00p 394.00p 388.40p 391.50p 5850
18/09/2018 391.10p 391.10p 390.00p 390.00p 941
17/09/2018 399.00p 399.50p 394.00p 399.50p 31525
14/09/2018 395.00p 407.00p 392.40p 402.50p 8893
13/09/2018 400.00p 401.00p 395.50p 395.50p 2696
12/09/2018 406.00p 417.00p 404.50p 404.50p 5903
11/09/2018 415.00p 415.00p 414.50p 414.50p 640
10/09/2018 402.00p 414.50p 402.00p 414.50p 22799
07/09/2018 417.00p 417.00p 405.50p 405.50p 126289
06/09/2018 410.00p 417.00p 405.00p 414.50p 130788
05/09/2018 415.00p 419.50p 415.00p 419.50p 17000
04/09/2018 426.00p 426.00p 413.40p 426.00p 9840
03/09/2018 410.29p 434.00p 410.29p 426.00p 8939

*Close Price adjusted for both dividends and splits