Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 352.00p 362.00p 361.00p 361.00p 1000
24/12/2021 352.00p 362.00p 361.00p 361.00p 1000
23/12/2021 352.00p 356.00p 355.00p 356.00p 5000
22/12/2021 352.00p 361.84p 352.00p 352.00p 307
21/12/2021 356.00p 360.00p 359.00p 359.00p 5000
20/12/2021 356.00p 360.36p 356.00p 357.00p 2775
17/12/2021 358.00p 361.84p 355.00p 359.00p 6100
16/12/2021 358.00p 361.84p 355.00p 358.00p 1960
15/12/2021 364.00p 366.00p 358.00p 358.00p 27733
14/12/2021 354.00p 361.84p 350.96p 359.00p 586
13/12/2021 354.00p 364.36p 354.00p 354.00p 22490
10/12/2021 354.00p 361.00p 352.80p 361.00p 500
09/12/2021 354.00p 370.00p 361.00p 361.00p 1
08/12/2021 354.00p 366.00p 354.00p 354.00p 31212
07/12/2021 360.00p 370.00p 360.00p 368.00p 13551
06/12/2021 362.00p 370.00p 362.00p 366.00p 10362
03/12/2021 372.00p 370.00p 362.60p 368.00p 961
02/12/2021 372.00p 368.00p 368.00p 368.00p 0
01/12/2021 372.00p 371.84p 366.80p 368.00p 12542
30/11/2021 372.00p 366.80p 366.00p 366.00p 279
29/11/2021 372.00p 374.40p 356.00p 356.00p 2051
26/11/2021 372.00p 369.00p 366.40p 369.00p 2861
25/11/2021 372.00p 372.00p 368.90p 371.00p 2300
24/11/2021 370.00p 374.67p 366.00p 366.00p 6036
23/11/2021 370.00p 372.05p 364.00p 364.00p 2699
22/11/2021 368.00p 370.00p 365.00p 367.00p 21247
19/11/2021 364.00p 363.00p 359.40p 363.00p 3000
18/11/2021 364.00p 367.00p 360.00p 365.00p 18682
17/11/2021 370.00p 375.00p 362.04p 371.00p 18882
16/11/2021 370.00p 377.76p 368.00p 373.00p 6850
15/11/2021 370.00p 378.00p 370.00p 370.00p 2053
12/11/2021 370.00p 377.00p 370.00p 374.00p 109134
11/11/2021 372.00p 372.00p 362.00p 372.00p 4708
10/11/2021 352.00p 360.00p 352.00p 360.00p 2045
09/11/2021 362.00p 362.00p 354.00p 362.00p 187
08/11/2021 360.00p 360.00p 356.00p 356.00p 2
05/11/2021 366.00p 358.64p 356.00p 356.00p 636
04/11/2021 366.00p 367.00p 350.00p 359.00p 19923
03/11/2021 368.00p 368.00p 352.00p 366.00p 1811
02/11/2021 368.00p 363.00p 360.40p 363.00p 65894
01/11/2021 368.00p 368.00p 361.60p 368.00p 1332
29/10/2021 360.00p 364.00p 358.50p 360.00p 33540
28/10/2021 368.00p 378.00p 360.00p 372.00p 8542
27/10/2021 356.00p 356.00p 352.20p 356.00p 634
26/10/2021 370.00p 355.80p 353.00p 353.00p 2000
25/10/2021 370.00p 356.00p 351.00p 355.00p 14903
22/10/2021 370.00p 360.00p 360.00p 360.00p 10500
21/10/2021 370.00p 370.00p 352.00p 360.00p 2774
20/10/2021 360.00p 370.00p 356.00p 370.00p 13141
19/10/2021 368.00p 368.00p 362.40p 368.00p 4500
18/10/2021 360.00p 370.00p 356.25p 370.00p 8698
15/10/2021 370.00p 380.00p 366.70p 380.00p 12454
14/10/2021 364.00p 370.00p 358.00p 365.00p 61918
13/10/2021 352.00p 366.00p 349.60p 366.00p 7413
12/10/2021 354.00p 354.00p 346.00p 354.00p 18717
11/10/2021 354.00p 354.00p 350.00p 350.00p 86492
08/10/2021 356.00p 360.00p 355.00p 356.00p 7492
07/10/2021 354.00p 355.70p 347.00p 347.00p 2025
06/10/2021 352.00p 360.00p 346.00p 354.00p 5311
05/10/2021 344.00p 354.00p 343.00p 354.00p 23476
04/10/2021 332.00p 347.02p 330.00p 344.00p 67482
01/10/2021 356.00p 357.58p 352.70p 356.00p 24702
30/09/2021 352.00p 361.66p 352.00p 352.00p 1877
29/09/2021 362.00p 362.00p 350.00p 350.00p 163497
28/09/2021 352.00p 362.00p 352.00p 360.00p 221
27/09/2021 370.00p 370.00p 357.67p 362.00p 2329
24/09/2021 366.00p 370.00p 364.00p 366.00p 5871
23/09/2021 370.00p 370.00p 363.00p 370.00p 4100
22/09/2021 366.00p 370.00p 366.00p 370.00p 8573
21/09/2021 378.00p 374.00p 368.60p 374.00p 2222
20/09/2021 378.00p 378.00p 366.60p 378.00p 9167
17/09/2021 376.00p 376.00p 371.00p 373.00p 5908
16/09/2021 378.00p 378.00p 373.00p 373.00p 0
15/09/2021 378.00p 378.00p 375.00p 378.00p 4598
14/09/2021 378.00p 378.00p 373.00p 373.00p 2721
13/09/2021 378.00p 378.00p 371.00p 373.00p 26873
10/09/2021 368.00p 380.00p 368.00p 376.00p 32502
09/09/2021 380.00p 380.00p 367.00p 367.00p 54
08/09/2021 376.00p 375.24p 367.00p 367.00p 1593
07/09/2021 376.00p 378.25p 370.00p 376.00p 4724
06/09/2021 370.00p 380.00p 370.00p 380.00p 5255
03/09/2021 380.00p 380.00p 375.00p 375.00p 1627
02/09/2021 372.00p 378.64p 374.30p 376.00p 288
01/09/2021 372.00p 380.00p 372.00p 375.00p 179417
31/08/2021 370.00p 377.00p 372.00p 372.00p 38357
30/08/2021 370.00p 376.50p 373.00p 373.00p 7795
27/08/2021 370.00p 376.50p 373.00p 373.00p 7795
26/08/2021 370.00p 376.50p 372.00p 372.00p 12804
25/08/2021 370.00p 378.00p 370.00p 372.00p 2647
24/08/2021 372.00p 378.00p 366.94p 372.00p 21796
23/08/2021 368.00p 375.00p 366.20p 370.00p 9083
20/08/2021 368.00p 375.00p 369.36p 372.00p 3623
19/08/2021 368.00p 376.00p 346.00p 376.00p 41617
18/08/2021 384.00p 388.00p 382.10p 388.00p 10026
17/08/2021 382.00p 390.00p 382.00p 389.00p 11497
16/08/2021 396.00p 395.00p 385.50p 387.00p 3838
13/08/2021 396.00p 394.00p 388.08p 392.00p 26
12/08/2021 396.00p 395.00p 390.00p 390.00p 1000
11/08/2021 396.00p 396.00p 388.08p 396.00p 48
10/08/2021 392.00p 395.00p 392.00p 392.00p 9061
09/08/2021 392.00p 395.00p 387.60p 393.00p 9003
06/08/2021 390.00p 410.00p 387.10p 410.00p 11683
05/08/2021 392.00p 389.00p 382.12p 389.00p 92
04/08/2021 392.00p 395.00p 392.00p 395.00p 622
03/08/2021 392.00p 395.00p 384.48p 395.00p 7530
02/08/2021 404.00p 404.00p 384.40p 391.00p 2907
30/07/2021 384.00p 395.00p 390.40p 395.00p 1
29/07/2021 384.00p 394.80p 384.00p 394.00p 8425
28/07/2021 384.00p 401.00p 393.00p 401.00p 0
27/07/2021 384.00p 396.96p 386.40p 393.00p 1235
26/07/2021 384.00p 398.00p 384.00p 384.00p 11471
23/07/2021 396.00p 405.30p 382.00p 391.00p 25881
22/07/2021 390.00p 398.64p 390.00p 398.00p 9586
21/07/2021 400.00p 403.60p 395.32p 399.00p 2173
20/07/2021 406.00p 410.00p 396.00p 396.00p 1073
19/07/2021 412.00p 414.97p 390.00p 393.00p 36288
16/07/2021 416.00p 416.00p 408.00p 414.00p 6600
15/07/2021 412.00p 420.00p 410.00p 420.00p 5689
14/07/2021 416.00p 417.30p 407.40p 412.00p 3597
13/07/2021 416.00p 417.30p 402.00p 413.00p 25000
12/07/2021 420.00p 420.00p 405.24p 420.00p 15369
09/07/2021 420.00p 420.00p 405.00p 409.00p 2148
08/07/2021 418.00p 418.30p 403.60p 410.00p 73704
07/07/2021 414.00p 416.63p 410.00p 414.00p 84085
06/07/2021 408.00p 415.00p 409.00p 411.00p 34722
05/07/2021 408.00p 419.40p 409.80p 415.00p 5066
02/07/2021 408.00p 419.64p 406.20p 409.00p 10772
01/07/2021 408.00p 419.64p 403.36p 409.00p 67206
30/06/2021 390.00p 406.00p 389.80p 402.00p 25182
29/06/2021 390.00p 406.20p 390.00p 401.00p 2743
28/06/2021 390.00p 407.64p 390.00p 401.00p 16636
25/06/2021 388.00p 404.00p 390.00p 400.00p 27473
24/06/2021 388.00p 400.00p 388.00p 400.00p 24038
23/06/2021 400.00p 403.20p 396.00p 400.00p 31218
22/06/2021 392.00p 400.00p 392.00p 396.00p 22295
21/06/2021 392.00p 399.28p 384.40p 392.00p 42449
18/06/2021 386.00p 397.62p 382.00p 393.00p 6900
17/06/2021 382.00p 391.00p 382.00p 391.00p 2670
16/06/2021 390.00p 395.62p 382.00p 392.00p 9717
15/06/2021 390.00p 405.30p 384.00p 397.00p 17193
14/06/2021 390.00p 402.00p 389.19p 402.00p 18323
11/06/2021 390.00p 400.00p 387.96p 396.00p 25209
10/06/2021 388.00p 388.00p 381.80p 386.00p 314546
09/06/2021 378.00p 383.92p 375.00p 381.00p 24712
08/06/2021 384.00p 386.00p 378.00p 378.00p 39000
07/06/2021 380.00p 382.00p 373.50p 382.00p 15165
04/06/2021 378.00p 387.20p 377.70p 381.00p 1444
03/06/2021 378.00p 378.00p 377.00p 377.00p 20
02/06/2021 378.00p 382.00p 378.00p 378.00p 1960
01/06/2021 382.00p 381.50p 367.20p 375.00p 548
31/05/2021 382.00p 382.00p 375.00p 375.00p 23856
28/05/2021 382.00p 382.00p 375.00p 375.00p 23856
27/05/2021 380.00p 387.92p 372.48p 375.00p 47735
26/05/2021 380.00p 381.21p 370.00p 375.00p 63434
25/05/2021 370.00p 371.00p 368.00p 370.00p 14154
24/05/2021 364.00p 370.00p 367.00p 367.00p 6351
21/05/2021 364.00p 370.00p 364.00p 366.00p 19749
20/05/2021 360.00p 366.00p 360.08p 364.00p 5831
19/05/2021 360.00p 366.30p 365.00p 365.00p 2204
18/05/2021 360.00p 370.00p 360.00p 370.00p 7072
17/05/2021 366.00p 369.00p 356.69p 369.00p 354
14/05/2021 366.00p 371.00p 364.00p 371.00p 10324
13/05/2021 366.00p 370.80p 357.10p 366.00p 5615
12/05/2021 362.00p 366.00p 360.00p 366.00p 1000
11/05/2021 362.00p 366.00p 358.00p 366.00p 114435
10/05/2021 362.00p 367.00p 366.00p 367.00p 0
07/05/2021 362.00p 368.50p 362.00p 366.00p 7251
06/05/2021 370.00p 370.00p 364.00p 366.00p 68284
05/05/2021 368.00p 372.00p 367.00p 367.00p 587
04/05/2021 364.00p 374.74p 367.60p 372.00p 3182
03/05/2021 364.00p 378.00p 362.30p 378.00p 11560
30/04/2021 364.00p 378.00p 362.30p 378.00p 11560
29/04/2021 372.00p 374.00p 366.40p 368.00p 17253
28/04/2021 376.00p 376.00p 363.40p 373.00p 1101
27/04/2021 378.00p 382.00p 374.48p 379.00p 4654
26/04/2021 388.00p 388.00p 380.00p 380.00p 1
23/04/2021 372.00p 382.00p 362.00p 381.00p 9840
22/04/2021 380.00p 383.00p 376.00p 383.00p 12925
21/04/2021 378.00p 383.00p 363.28p 372.00p 57305
20/04/2021 364.00p 380.36p 378.00p 378.00p 1306
19/04/2021 364.00p 386.00p 364.00p 386.00p 709
16/04/2021 362.00p 372.00p 369.90p 372.00p 3911
15/04/2021 362.00p 376.00p 362.00p 376.00p 14600
14/04/2021 368.00p 378.00p 368.00p 376.00p 24888
13/04/2021 372.00p 381.00p 368.60p 381.00p 21139
12/04/2021 380.00p 379.40p 371.00p 371.00p 53
09/04/2021 380.00p 390.00p 366.00p 375.00p 17439
08/04/2021 380.00p 385.60p 374.00p 381.00p 41922
07/04/2021 378.00p 377.40p 364.87p 375.00p 1593
06/04/2021 378.00p 379.90p 367.90p 372.00p 8755
02/04/2021 370.00p 377.00p 376.00p 377.00p 0
01/04/2021 370.00p 377.00p 376.00p 377.00p 0
31/03/2021 370.00p 379.80p 366.21p 376.00p 23137
30/03/2021 366.00p 372.00p 365.00p 365.00p 10436
29/03/2021 366.00p 366.00p 358.00p 364.00p 584445
26/03/2021 358.00p 367.00p 357.15p 364.00p 67549
25/03/2021 362.00p 367.00p 362.00p 367.00p 4051
24/03/2021 358.00p 367.50p 356.50p 363.00p 25921
23/03/2021 362.00p 370.96p 360.00p 365.00p 21410
22/03/2021 370.00p 370.00p 364.00p 365.00p 35913

*Close Price adjusted for both dividends and splits