Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/04/2017 476.50p 479.28p 473.58p 475.00p 3231
11/04/2017 485.75p 485.75p 471.04p 478.63p 22690
10/04/2017 476.25p 483.55p 475.00p 480.50p 10259
07/04/2017 474.00p 477.50p 472.14p 475.12p 10858
06/04/2017 472.55p 476.43p 472.55p 475.00p 1104
05/04/2017 471.26p 475.00p 470.08p 475.00p 2158
04/04/2017 465.25p 472.50p 451.00p 472.50p 2132
03/04/2017 467.25p 476.34p 461.09p 465.37p 9561
31/03/2017 459.00p 483.90p 458.48p 475.00p 40891
30/03/2017 459.00p 460.00p 451.00p 452.50p 23816
29/03/2017 455.76p 455.76p 445.63p 445.63p 6126
28/03/2017 450.25p 451.00p 445.00p 447.50p 49744
27/03/2017 441.00p 455.12p 439.00p 455.12p 70565
24/03/2017 441.00p 442.12p 437.25p 442.12p 757
23/03/2017 441.00p 446.88p 435.75p 442.12p 22764
22/03/2017 441.00p 447.00p 436.75p 441.00p 18496
21/03/2017 441.00p 449.20p 440.00p 443.25p 1550
20/03/2017 449.75p 449.75p 441.00p 442.50p 10432
17/03/2017 447.00p 451.00p 443.33p 447.00p 6261
16/03/2017 441.25p 451.00p 441.25p 445.63p 5741
15/03/2017 450.85p 450.85p 445.00p 445.63p 658
14/03/2017 445.00p 450.88p 445.00p 445.63p 936
13/03/2017 444.50p 451.00p 441.00p 445.75p 5119
10/03/2017 441.00p 441.00p 439.75p 439.75p 18750
09/03/2017 444.06p 444.06p 439.75p 439.75p 401
08/03/2017 441.00p 448.31p 441.00p 442.00p 10683
07/03/2017 445.75p 448.15p 442.00p 442.00p 760
06/03/2017 442.25p 448.92p 435.25p 442.00p 14312
03/03/2017 441.75p 442.75p 441.75p 442.75p 800
02/03/2017 441.75p 446.25p 441.75p 442.00p 574
01/03/2017 441.75p 445.50p 441.75p 442.00p 1571
28/02/2017 440.00p 443.50p 440.00p 442.00p 11839
27/02/2017 443.00p 446.66p 441.75p 442.12p 13055
24/02/2017 443.75p 443.75p 441.69p 442.00p 12243
23/02/2017 444.25p 447.06p 440.00p 442.37p 11066
22/02/2017 440.00p 442.37p 440.00p 442.37p 2176
21/02/2017 440.25p 449.50p 440.00p 442.37p 2965
20/02/2017 444.00p 446.37p 440.00p 442.37p 11959
17/02/2017 441.25p 445.25p 441.25p 445.25p 7385
16/02/2017 443.00p 449.50p 443.00p 443.13p 13859
15/02/2017 441.00p 450.46p 441.00p 443.13p 1857
14/02/2017 443.50p 443.50p 443.25p 443.25p 3740
13/02/2017 446.81p 447.49p 443.13p 443.13p 3814
10/02/2017 443.50p 450.39p 443.25p 443.25p 4747
09/02/2017 440.00p 443.50p 440.00p 440.00p 637
08/02/2017 443.00p 449.19p 443.00p 443.00p 11132
07/02/2017 437.25p 453.50p 437.25p 449.75p 5809
06/02/2017 440.00p 453.50p 440.00p 450.12p 4388
03/02/2017 453.50p 453.50p 441.00p 447.50p 3028
02/02/2017 453.50p 453.50p 447.50p 447.50p 2000
01/02/2017 440.00p 453.81p 440.00p 447.50p 14669
31/01/2017 445.00p 453.50p 445.00p 453.50p 4597
30/01/2017 445.00p 459.00p 445.00p 448.50p 5712
27/01/2017 445.00p 450.00p 438.00p 447.50p 4112
26/01/2017 442.25p 455.00p 442.25p 445.00p 9964
25/01/2017 454.75p 455.00p 445.00p 455.00p 15395
24/01/2017 445.00p 445.00p 442.50p 442.50p 3319
23/01/2017 445.00p 450.00p 435.00p 442.50p 17325
20/01/2017 433.00p 450.00p 433.00p 442.00p 400229
19/01/2017 435.00p 435.00p 433.00p 435.00p 2548
18/01/2017 435.00p 435.25p 433.00p 435.00p 12053
17/01/2017 434.25p 435.50p 433.00p 435.50p 3617
16/01/2017 450.00p 450.00p 433.00p 435.00p 11048
13/01/2017 442.50p 442.50p 433.25p 438.12p 16855
12/01/2017 433.50p 444.00p 433.50p 442.25p 575
11/01/2017 438.75p 450.00p 433.25p 441.50p 11833
10/01/2017 435.00p 440.00p 432.09p 438.00p 6711
09/01/2017 435.25p 445.81p 433.50p 436.88p 17240
06/01/2017 430.25p 450.00p 430.25p 441.50p 13156
05/01/2017 425.00p 450.00p 425.00p 440.12p 8226
04/01/2017 425.00p 434.59p 418.50p 432.50p 6443
03/01/2017 418.00p 430.71p 418.00p 421.62p 10707
30/12/2016 416.00p 418.00p 416.00p 418.00p 7
29/12/2016 418.00p 424.39p 418.00p 418.13p 5067
28/12/2016 420.00p 420.00p 416.00p 418.00p 11945
23/12/2016 418.00p 425.00p 418.00p 418.63p 4247
22/12/2016 418.00p 424.15p 418.00p 418.00p 26
21/12/2016 418.50p 422.00p 418.00p 418.00p 11554
20/12/2016 418.50p 420.00p 411.65p 416.50p 14188
19/12/2016 418.50p 422.00p 416.63p 416.63p 14819
16/12/2016 411.00p 419.75p 411.00p 417.37p 15026
15/12/2016 416.75p 419.25p 411.00p 419.25p 1683
14/12/2016 417.00p 426.06p 417.00p 424.00p 189
13/12/2016 418.00p 423.31p 416.50p 423.25p 12871
12/12/2016 418.00p 423.25p 418.00p 423.25p 1012
09/12/2016 418.00p 424.50p 418.00p 424.50p 4307
08/12/2016 418.00p 429.00p 418.00p 423.25p 11282
07/12/2016 418.00p 425.12p 418.00p 425.12p 1753
06/12/2016 422.00p 426.25p 422.00p 422.00p 7082
05/12/2016 420.25p 427.00p 418.00p 418.00p 19159
02/12/2016 421.00p 427.56p 421.00p 425.50p 1299
01/12/2016 418.50p 434.00p 418.50p 421.00p 23708
30/11/2016 420.00p 434.00p 418.15p 428.50p 6487
29/11/2016 420.00p 434.00p 420.00p 428.50p 5613
28/11/2016 439.00p 439.00p 420.50p 427.87p 14331
25/11/2016 425.75p 430.00p 420.00p 420.00p 13363
24/11/2016 426.50p 430.00p 419.95p 426.50p 2094
23/11/2016 422.00p 434.12p 418.30p 420.00p 17967
22/11/2016 417.75p 421.25p 417.75p 417.75p 4025
21/11/2016 417.25p 421.25p 417.25p 419.50p 399
18/11/2016 418.00p 420.75p 417.05p 419.50p 5521
17/11/2016 420.19p 426.69p 420.19p 423.50p 3111
16/11/2016 417.00p 428.39p 417.00p 417.00p 11595
15/11/2016 415.25p 419.01p 413.66p 416.00p 2043
14/11/2016 409.00p 419.73p 403.10p 417.00p 23075
11/11/2016 390.00p 419.00p 388.10p 407.12p 59929
10/11/2016 430.00p 435.00p 427.00p 431.00p 11752
09/11/2016 420.00p 425.37p 415.28p 425.37p 12077
08/11/2016 420.00p 423.12p 416.00p 423.12p 2088
07/11/2016 415.00p 417.75p 414.78p 417.75p 11028
04/11/2016 425.00p 426.75p 415.00p 426.75p 37503
03/11/2016 420.00p 423.00p 415.00p 417.37p 10437
02/11/2016 434.50p 434.50p 426.60p 429.00p 12551
01/11/2016 439.00p 439.00p 426.50p 439.00p 1064
31/10/2016 428.00p 434.75p 425.12p 433.50p 11088
28/10/2016 430.00p 430.00p 425.00p 430.00p 4625
27/10/2016 431.50p 435.00p 429.00p 430.88p 10085
26/10/2016 427.00p 433.00p 427.00p 432.50p 12845
25/10/2016 430.00p 437.00p 430.00p 433.25p 24025
24/10/2016 445.00p 445.00p 433.50p 442.50p 1055
21/10/2016 440.00p 443.50p 433.50p 443.50p 12399
20/10/2016 433.50p 443.38p 433.50p 443.38p 203
19/10/2016 433.50p 443.38p 433.50p 443.38p 4969
18/10/2016 431.50p 442.37p 431.50p 442.37p 1845
17/10/2016 431.00p 445.00p 430.88p 436.37p 25767
14/10/2016 447.00p 447.00p 427.25p 436.50p 15154
13/10/2016 426.75p 432.00p 426.75p 432.00p 2194
12/10/2016 440.00p 442.37p 425.00p 442.37p 6385
11/10/2016 439.00p 439.00p 424.43p 437.50p 20218
10/10/2016 443.81p 443.81p 425.73p 436.50p 10487
07/10/2016 448.00p 448.00p 436.95p 442.50p 8369
06/10/2016 450.00p 450.00p 435.00p 440.00p 427
05/10/2016 445.00p 446.31p 435.00p 442.50p 6051
04/10/2016 440.00p 450.00p 437.69p 450.00p 16767
03/10/2016 445.00p 445.00p 428.00p 434.88p 48748
30/09/2016 440.00p 440.00p 433.00p 433.37p 2879
29/09/2016 449.75p 449.75p 432.88p 438.37p 1579
28/09/2016 449.00p 449.00p 429.00p 435.50p 35736
27/09/2016 434.25p 445.00p 429.00p 439.00p 11164
26/09/2016 445.00p 445.00p 429.00p 437.00p 2642
23/09/2016 449.75p 449.75p 430.00p 438.50p 9263
22/09/2016 432.25p 454.00p 427.31p 430.00p 45955
21/09/2016 431.73p 440.50p 431.73p 440.50p 627
20/09/2016 452.55p 452.55p 436.56p 442.50p 1100
19/09/2016 449.00p 449.00p 435.00p 442.62p 4217
16/09/2016 439.75p 454.50p 433.75p 450.00p 2667
15/09/2016 439.75p 439.75p 432.00p 435.25p 1302
14/09/2016 439.75p 439.75p 430.25p 430.25p 1105
13/09/2016 430.25p 438.95p 430.25p 430.25p 2672
12/09/2016 449.75p 449.75p 430.25p 430.25p 11571
09/09/2016 445.50p 449.37p 438.81p 444.00p 13577
08/09/2016 448.50p 448.50p 443.75p 448.50p 11006
07/09/2016 446.25p 446.25p 438.12p 438.12p 54564
06/09/2016 449.00p 449.00p 438.25p 438.25p 11006
05/09/2016 435.00p 449.75p 433.81p 435.50p 16581
02/09/2016 441.51p 444.00p 435.00p 440.00p 12397
01/09/2016 447.31p 447.31p 440.00p 444.62p 13590
31/08/2016 440.00p 450.00p 437.38p 447.50p 133898
30/08/2016 463.75p 463.75p 435.00p 438.00p 4702
26/08/2016 450.00p 460.00p 443.50p 443.50p 20230
25/08/2016 453.00p 455.75p 445.10p 455.75p 104
24/08/2016 445.25p 446.00p 440.00p 440.00p 13798
23/08/2016 440.00p 453.00p 434.12p 443.75p 41393
22/08/2016 440.00p 444.48p 426.25p 426.25p 14293
19/08/2016 430.00p 445.07p 430.00p 430.00p 4348
18/08/2016 434.75p 435.58p 429.81p 430.00p 6050
17/08/2016 430.00p 441.78p 421.88p 430.50p 50692
16/08/2016 430.00p 442.81p 412.93p 428.25p 94204
15/08/2016 455.00p 468.00p 445.25p 455.00p 69945
12/08/2016 465.00p 465.00p 451.00p 455.00p 6640
11/08/2016 460.00p 469.00p 451.00p 452.00p 12234
10/08/2016 451.00p 452.50p 451.00p 452.50p 500
09/08/2016 450.12p 458.00p 445.25p 453.00p 14377
08/08/2016 450.12p 458.00p 450.12p 453.50p 2867
05/08/2016 448.94p 458.00p 447.00p 450.50p 2743
04/08/2016 460.00p 460.00p 445.25p 445.50p 21425
03/08/2016 459.00p 459.00p 456.94p 458.00p 4068
02/08/2016 449.00p 454.65p 449.00p 452.62p 1453
01/08/2016 460.00p 460.00p 447.25p 447.25p 4781
29/07/2016 458.73p 458.73p 451.38p 451.38p 2343
28/07/2016 455.00p 460.00p 440.00p 460.00p 30719
27/07/2016 445.06p 449.00p 440.00p 443.50p 16435
26/07/2016 450.00p 450.00p 435.00p 440.25p 20281
25/07/2016 449.75p 450.00p 435.00p 440.00p 11540
22/07/2016 450.00p 450.00p 437.00p 440.00p 7297
21/07/2016 449.00p 449.00p 437.00p 437.00p 3862
20/07/2016 449.75p 450.00p 426.00p 445.13p 13493
19/07/2016 445.00p 449.75p 430.75p 430.75p 5937
18/07/2016 445.00p 445.00p 426.00p 435.13p 13734
15/07/2016 440.00p 442.77p 430.00p 430.00p 5993
14/07/2016 435.75p 442.80p 431.39p 435.50p 13744
13/07/2016 435.00p 445.00p 424.68p 440.12p 92222
12/07/2016 424.50p 435.54p 424.50p 427.50p 14881
11/07/2016 434.75p 434.75p 420.00p 420.00p 7750
08/07/2016 434.75p 435.55p 431.25p 432.63p 7495
07/07/2016 434.75p 434.75p 425.96p 430.25p 4122
06/07/2016 425.25p 435.00p 420.00p 430.25p 79421
05/07/2016 430.00p 430.63p 427.50p 427.50p 8856
04/07/2016 430.00p 430.00p 423.00p 425.62p 13894
01/07/2016 430.00p 433.99p 423.06p 425.25p 13250

*Close Price adjusted for both dividends and splits