Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2009 184.00p 184.00p 182.00p 182.00p 3074
03/11/2009 184.00p 184.00p 182.00p 182.00p 28433
02/11/2009 187.00p 187.00p 183.00p 183.00p 0
30/10/2009 182.00p 187.00p 182.00p 187.00p 0
29/10/2009 182.00p 182.00p 182.00p 182.00p 462
28/10/2009 187.00p 187.00p 184.00p 186.50p 5622
27/10/2009 191.00p 191.00p 191.00p 191.00p 303
26/10/2009 186.00p 191.00p 186.00p 191.00p 3000
23/10/2009 187.00p 187.00p 186.00p 190.50p 24036
22/10/2009 185.00p 190.00p 185.00p 185.00p 6913
21/10/2009 190.00p 190.00p 186.00p 186.00p 2065
20/10/2009 190.50p 190.50p 188.00p 188.00p 0
19/10/2009 191.00p 191.00p 190.50p 190.50p 0
16/10/2009 190.00p 191.00p 190.00p 191.00p 15000
15/10/2009 190.00p 190.00p 190.00p 190.00p 5509
14/10/2009 186.00p 190.00p 186.00p 190.00p 23642
13/10/2009 195.00p 195.00p 189.00p 189.00p 2100
12/10/2009 186.50p 195.00p 186.50p 195.00p 4153
09/10/2009 195.00p 195.00p 190.00p 190.00p 8700
08/10/2009 187.00p 188.50p 187.00p 188.50p 0
07/10/2009 188.00p 188.00p 186.00p 187.00p 270456
06/10/2009 192.50p 192.50p 192.50p 192.50p 0
05/10/2009 195.00p 195.00p 192.50p 192.50p 5091
02/10/2009 192.00p 192.00p 190.00p 190.00p 25182
01/10/2009 194.00p 194.00p 193.00p 193.00p 0
30/09/2009 200.00p 200.00p 194.00p 194.00p 544
29/09/2009 200.00p 200.00p 200.00p 200.00p 175
28/09/2009 195.00p 195.00p 191.50p 191.50p 1500
25/09/2009 199.00p 199.00p 192.00p 193.50p 8250
24/09/2009 195.00p 195.00p 194.50p 194.50p 25481
23/09/2009 197.00p 197.00p 196.50p 196.50p 11000
22/09/2009 197.00p 197.50p 197.00p 197.50p 38387
21/09/2009 196.00p 202.00p 196.00p 202.00p 0

*Close Price adjusted for both dividends and splits