Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2016 433.75p 435.00p 422.00p 432.00p 18494
29/06/2016 439.50p 439.50p 422.00p 425.00p 11914
28/06/2016 444.75p 445.00p 424.80p 433.25p 14278
27/06/2016 447.50p 447.50p 425.00p 425.25p 11004
24/06/2016 420.00p 450.00p 420.00p 440.00p 17985
23/06/2016 445.00p 445.00p 426.49p 437.62p 49184
22/06/2016 470.00p 473.00p 460.69p 465.00p 58228
21/06/2016 469.00p 471.16p 457.63p 465.00p 48393
20/06/2016 473.00p 475.00p 461.00p 467.00p 77436
17/06/2016 460.00p 465.00p 459.55p 465.00p 48499
16/06/2016 461.00p 470.00p 455.00p 455.00p 79883
15/06/2016 450.00p 479.00p 436.44p 467.50p 39270
14/06/2016 439.75p 444.76p 438.10p 442.50p 14567
13/06/2016 435.00p 441.68p 432.23p 440.00p 17820
10/06/2016 438.00p 445.00p 438.00p 441.50p 44874
09/06/2016 442.08p 444.60p 442.08p 443.50p 2488
08/06/2016 445.25p 449.00p 438.10p 440.00p 21532
07/06/2016 450.00p 450.00p 445.00p 445.00p 2189
06/06/2016 454.00p 454.00p 445.00p 445.00p 1045
03/06/2016 445.25p 453.75p 445.00p 445.00p 32287
02/06/2016 455.00p 460.33p 401.53p 442.00p 66198
01/06/2016 460.25p 460.25p 455.00p 455.00p 2232
31/05/2016 474.75p 474.75p 460.00p 460.00p 3070
27/05/2016 462.00p 462.32p 462.00p 462.00p 2934
26/05/2016 477.25p 480.06p 463.00p 463.00p 15500
25/05/2016 480.00p 489.00p 475.06p 478.00p 47418
24/05/2016 475.00p 480.00p 455.25p 472.00p 52626
23/05/2016 489.26p 489.26p 478.94p 482.50p 98287
20/05/2016 475.00p 475.00p 475.00p 475.00p 1
19/05/2016 480.00p 494.01p 480.00p 480.00p 2280
18/05/2016 483.94p 494.26p 480.25p 485.00p 76181
17/05/2016 475.00p 491.31p 475.00p 487.50p 31442
16/05/2016 493.53p 493.53p 480.12p 485.00p 2680
13/05/2016 490.00p 490.12p 485.00p 485.00p 612
12/05/2016 479.56p 485.62p 477.65p 485.62p 1061
11/05/2016 481.75p 484.31p 478.00p 478.00p 7428
10/05/2016 478.25p 494.00p 478.00p 478.00p 11452
09/05/2016 478.25p 483.31p 478.00p 478.00p 5812
06/05/2016 490.00p 490.00p 476.25p 485.00p 4586
05/05/2016 491.25p 492.50p 485.50p 492.50p 1000
04/05/2016 478.00p 490.31p 476.00p 485.50p 6160
03/05/2016 476.00p 477.04p 476.00p 476.00p 1251
29/04/2016 495.00p 495.00p 479.69p 495.00p 3994
28/04/2016 489.26p 489.26p 482.50p 482.50p 364
27/04/2016 490.00p 490.00p 475.99p 490.00p 1673
26/04/2016 486.00p 490.00p 475.99p 490.00p 7010
25/04/2016 495.00p 495.00p 471.49p 495.00p 11275
22/04/2016 495.00p 495.00p 480.50p 495.00p 1160
21/04/2016 482.95p 492.48p 480.25p 490.00p 3738
20/04/2016 491.25p 491.25p 470.00p 490.12p 3263
19/04/2016 480.00p 490.00p 470.00p 470.00p 22576
18/04/2016 480.00p 481.90p 465.00p 467.75p 5309
15/04/2016 458.00p 480.00p 458.00p 465.00p 4122
14/04/2016 480.00p 489.75p 460.00p 466.00p 17572
13/04/2016 469.25p 492.21p 469.00p 477.00p 1569
12/04/2016 485.00p 493.00p 485.00p 493.00p 1012
11/04/2016 469.00p 494.00p 469.00p 481.00p 10328
08/04/2016 481.00p 485.00p 474.15p 480.12p 2646
07/04/2016 490.00p 490.00p 474.15p 485.00p 7093
06/04/2016 469.50p 488.98p 469.50p 475.50p 5031
05/04/2016 494.00p 494.00p 475.48p 494.00p 3398
04/04/2016 481.00p 494.00p 471.50p 494.00p 18025
01/04/2016 495.00p 508.98p 484.75p 484.75p 11193
31/03/2016 489.75p 514.50p 477.00p 514.50p 63830
30/03/2016 490.00p 490.00p 476.10p 490.00p 10378
29/03/2016 470.25p 490.00p 468.25p 490.00p 15380
24/03/2016 487.25p 490.00p 465.75p 490.00p 9633
23/03/2016 465.00p 486.75p 463.24p 486.75p 7874
22/03/2016 445.00p 475.00p 445.00p 475.00p 51233
21/03/2016 469.75p 470.00p 455.00p 465.00p 8511
18/03/2016 455.00p 469.75p 448.01p 460.00p 6575
17/03/2016 451.00p 457.00p 445.25p 445.25p 9764
16/03/2016 469.00p 469.00p 457.22p 457.50p 4464
15/03/2016 462.00p 462.00p 457.00p 457.00p 3751
14/03/2016 456.00p 464.75p 456.00p 464.75p 101412
11/03/2016 447.25p 457.25p 447.25p 453.00p 5957
10/03/2016 453.00p 465.00p 445.25p 447.00p 3602
09/03/2016 450.00p 458.25p 445.25p 453.50p 2115
08/03/2016 450.00p 460.00p 450.00p 450.50p 1847
07/03/2016 452.25p 460.00p 452.00p 452.00p 840
04/03/2016 456.25p 460.00p 455.00p 456.00p 11581
03/03/2016 452.00p 461.00p 452.00p 461.00p 300
02/03/2016 456.25p 463.86p 452.00p 452.00p 44640
01/03/2016 456.50p 468.36p 454.25p 456.25p 11564
29/02/2016 460.00p 460.00p 454.00p 454.00p 7353
26/02/2016 455.00p 463.83p 454.00p 454.00p 7536
25/02/2016 453.25p 461.18p 452.00p 454.25p 13477
24/02/2016 454.00p 456.63p 452.25p 452.50p 2587
23/02/2016 460.00p 464.53p 455.25p 455.75p 5026
22/02/2016 460.25p 466.50p 460.25p 466.25p 1452
19/02/2016 460.00p 470.00p 457.25p 470.00p 5853
18/02/2016 459.50p 460.00p 457.75p 460.00p 4458
17/02/2016 458.00p 462.00p 458.00p 462.00p 15738
16/02/2016 458.00p 458.00p 453.50p 458.00p 4985
15/02/2016 446.00p 458.00p 446.00p 450.00p 17042
12/02/2016 454.75p 455.00p 444.50p 455.00p 3621
11/02/2016 447.25p 455.00p 445.19p 455.00p 9145
10/02/2016 459.75p 460.00p 449.00p 453.63p 1789
09/02/2016 454.75p 456.50p 446.25p 456.50p 3625
08/02/2016 462.25p 472.73p 445.75p 455.00p 93758
05/02/2016 467.25p 480.00p 467.00p 472.75p 16950
04/02/2016 465.00p 479.00p 463.00p 479.00p 23949
03/02/2016 464.75p 465.00p 463.74p 465.00p 1872
02/02/2016 467.50p 467.50p 460.00p 464.00p 4686
01/02/2016 469.75p 470.00p 455.00p 455.00p 10093
29/01/2016 474.00p 474.00p 466.00p 470.00p 30785
28/01/2016 469.00p 469.00p 465.00p 469.00p 12497
27/01/2016 468.75p 468.75p 462.00p 467.00p 13548
26/01/2016 470.50p 470.50p 461.50p 463.37p 14628
25/01/2016 469.00p 474.00p 466.36p 467.00p 5205
22/01/2016 464.75p 470.00p 463.29p 465.88p 1213390
21/01/2016 460.25p 463.00p 456.23p 463.00p 33556
20/01/2016 465.00p 472.75p 456.98p 464.87p 18508
19/01/2016 475.25p 475.93p 471.25p 471.25p 9175
18/01/2016 470.00p 470.00p 466.00p 470.00p 18988
15/01/2016 476.00p 489.00p 467.50p 467.50p 35170
14/01/2016 475.00p 481.50p 473.00p 481.50p 6410
13/01/2016 477.00p 484.00p 475.50p 475.50p 10015
12/01/2016 468.00p 490.00p 468.00p 480.00p 9897
11/01/2016 477.25p 483.00p 468.00p 468.00p 8273
08/01/2016 473.50p 483.41p 473.00p 473.00p 13610
07/01/2016 470.50p 485.00p 470.50p 485.00p 3840
06/01/2016 476.00p 478.00p 470.87p 472.50p 2462
05/01/2016 476.00p 477.00p 470.00p 470.87p 5533
04/01/2016 477.00p 480.00p 470.00p 477.00p 4631
31/12/2015 474.00p 480.00p 472.36p 475.00p 1009
30/12/2015 470.00p 481.73p 470.00p 474.88p 4171
29/12/2015 471.00p 477.89p 471.00p 471.00p 1074
24/12/2015 477.73p 477.73p 470.00p 474.75p 1694
23/12/2015 484.75p 484.75p 477.89p 484.00p 5220
22/12/2015 484.75p 484.75p 462.25p 475.00p 4369
21/12/2015 462.25p 470.34p 460.25p 462.25p 15177
18/12/2015 470.25p 473.25p 470.00p 473.25p 5422
17/12/2015 470.25p 480.00p 470.00p 477.37p 62720
16/12/2015 463.07p 476.00p 463.07p 475.50p 6955
15/12/2015 470.25p 476.49p 470.00p 474.88p 12275
14/12/2015 470.50p 480.00p 469.29p 479.75p 24425
11/12/2015 470.25p 479.00p 470.00p 470.00p 6364
10/12/2015 465.00p 470.00p 465.00p 469.00p 8330
09/12/2015 474.00p 474.15p 462.25p 465.00p 7976
08/12/2015 480.00p 480.00p 462.39p 471.00p 21643
07/12/2015 458.00p 479.75p 455.00p 479.75p 52689
04/12/2015 458.00p 460.56p 457.64p 458.00p 23402
03/12/2015 470.00p 470.00p 455.50p 457.25p 86319
02/12/2015 472.25p 476.13p 472.00p 472.75p 2978
01/12/2015 485.00p 485.00p 476.13p 476.13p 2321
30/11/2015 488.00p 488.00p 479.00p 488.00p 5929
27/11/2015 488.00p 488.00p 477.15p 480.00p 2278
26/11/2015 480.00p 480.00p 477.00p 480.00p 4801
25/11/2015 477.75p 480.00p 470.00p 480.00p 10436
24/11/2015 480.00p 484.50p 476.45p 477.87p 12232
23/11/2015 475.00p 480.00p 470.50p 478.75p 21228
20/11/2015 479.75p 480.58p 472.63p 475.00p 16055
19/11/2015 475.00p 475.00p 472.75p 475.00p 1867
18/11/2015 472.00p 475.00p 470.49p 472.50p 12821
17/11/2015 470.00p 473.00p 466.63p 472.63p 17200
16/11/2015 458.00p 471.24p 455.13p 470.00p 25640
13/11/2015 454.25p 460.50p 431.25p 458.62p 232205
12/11/2015 475.00p 479.25p 461.00p 472.38p 14307
11/11/2015 474.00p 474.00p 460.00p 465.50p 98904
10/11/2015 459.75p 474.75p 459.75p 466.13p 20480
09/11/2015 440.25p 460.25p 440.25p 457.50p 13888
06/11/2015 453.00p 458.92p 452.66p 455.00p 13724
05/11/2015 435.25p 459.00p 435.25p 453.00p 11663
04/11/2015 445.00p 445.38p 443.93p 445.38p 11272
03/11/2015 450.00p 459.00p 450.00p 450.12p 15170
02/11/2015 450.00p 451.09p 437.00p 450.25p 11504
30/10/2015 438.63p 445.13p 438.63p 445.13p 4
29/10/2015 438.05p 450.00p 438.05p 442.62p 323
28/10/2015 450.00p 457.00p 440.00p 450.00p 11887
27/10/2015 440.00p 449.25p 440.00p 449.25p 416087
26/10/2015 457.00p 457.00p 445.28p 452.62p 2653
23/10/2015 450.00p 460.00p 442.00p 450.12p 3914
22/10/2015 457.00p 457.00p 440.00p 443.00p 558
21/10/2015 457.00p 457.00p 447.63p 449.00p 240
20/10/2015 457.00p 457.00p 447.63p 447.63p 1000
19/10/2015 459.50p 459.50p 444.07p 459.50p 1440
16/10/2015 444.71p 449.88p 440.00p 449.88p 191096
15/10/2015 457.00p 457.00p 440.00p 448.12p 93384
14/10/2015 459.25p 459.25p 436.00p 448.37p 5889
13/10/2015 459.00p 459.00p 440.00p 452.00p 253333
12/10/2015 452.00p 452.62p 445.50p 452.62p 2054
09/10/2015 450.00p 450.00p 440.00p 442.00p 49091
08/10/2015 437.00p 443.70p 437.00p 441.13p 1010
07/10/2015 437.00p 455.00p 437.00p 441.00p 121
06/10/2015 455.00p 455.00p 448.00p 455.00p 14461
05/10/2015 450.00p 450.00p 430.00p 430.00p 6452
02/10/2015 444.00p 444.00p 435.00p 439.50p 107647
01/10/2015 439.00p 442.50p 435.00p 442.50p 111368
30/09/2015 439.00p 439.00p 430.00p 432.75p 1501
29/09/2015 433.00p 435.00p 430.00p 435.00p 6579
28/09/2015 440.00p 450.00p 437.00p 445.13p 127607
25/09/2015 438.57p 445.13p 437.00p 445.13p 14686
24/09/2015 440.50p 448.10p 440.50p 440.50p 5048
23/09/2015 450.00p 459.00p 435.00p 444.50p 22801
22/09/2015 442.00p 445.00p 437.36p 445.00p 5730
21/09/2015 449.75p 450.00p 440.00p 440.00p 12587
18/09/2015 440.00p 445.00p 435.00p 440.00p 158433
17/09/2015 418.00p 439.75p 407.43p 430.50p 190232
16/09/2015 420.00p 420.00p 419.00p 419.00p 9328

*Close Price adjusted for both dividends and splits