Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2015 420.25p 425.00p 419.12p 419.12p 39156
14/09/2015 420.00p 420.00p 418.00p 418.00p 34533
11/09/2015 420.00p 420.00p 418.00p 418.00p 21136
10/09/2015 419.03p 419.75p 410.47p 414.87p 2985
09/09/2015 425.00p 429.50p 407.50p 407.50p 12476
08/09/2015 429.26p 429.26p 420.00p 424.75p 2236
07/09/2015 420.25p 429.50p 410.00p 420.00p 11340
04/09/2015 429.11p 429.26p 422.50p 422.63p 2156
03/09/2015 420.25p 422.50p 406.23p 422.50p 125585
02/09/2015 425.75p 439.30p 425.75p 425.75p 15962
01/09/2015 430.25p 437.13p 422.00p 422.00p 21041
28/08/2015 437.00p 440.70p 430.00p 430.00p 10002
27/08/2015 425.00p 425.50p 421.25p 425.50p 72285
26/08/2015 419.00p 429.04p 415.00p 415.00p 6012
25/08/2015 405.25p 429.03p 405.25p 415.00p 2580
24/08/2015 422.25p 428.51p 405.00p 405.00p 15991
21/08/2015 422.25p 436.72p 422.00p 422.00p 2994
20/08/2015 440.25p 440.25p 422.00p 422.50p 22667
19/08/2015 440.25p 452.00p 440.25p 450.00p 3668
18/08/2015 440.00p 455.00p 440.00p 443.50p 17688
17/08/2015 434.50p 437.50p 431.23p 435.00p 6335
14/08/2015 435.01p 437.50p 434.50p 437.50p 902
13/08/2015 440.00p 440.00p 434.50p 434.88p 249
12/08/2015 440.00p 440.00p 434.24p 440.00p 8382
11/08/2015 437.25p 454.25p 435.00p 440.00p 100273
10/08/2015 437.02p 442.37p 437.00p 437.50p 3789
07/08/2015 445.00p 445.00p 442.37p 442.37p 1115
06/08/2015 445.00p 445.00p 442.37p 442.37p 708
05/08/2015 431.45p 442.37p 431.45p 442.37p 2609
04/08/2015 439.75p 440.00p 435.00p 435.00p 7087
03/08/2015 448.93p 448.93p 442.37p 442.37p 664
31/07/2015 449.75p 450.00p 430.25p 430.25p 4655
30/07/2015 430.25p 450.00p 430.25p 442.37p 2243
29/07/2015 432.25p 450.00p 432.25p 440.50p 465
28/07/2015 440.00p 445.63p 435.00p 445.63p 7824
27/07/2015 433.00p 444.00p 423.00p 423.00p 7621
24/07/2015 430.25p 434.55p 430.00p 430.00p 4535
23/07/2015 432.25p 440.00p 432.25p 437.38p 1069
22/07/2015 438.25p 440.00p 428.50p 430.00p 533156
21/07/2015 438.25p 443.50p 438.00p 438.00p 4519
20/07/2015 443.50p 451.00p 438.00p 438.00p 46433
17/07/2015 440.00p 450.00p 439.00p 441.00p 8984
16/07/2015 422.50p 439.00p 422.50p 425.00p 5011
15/07/2015 430.25p 437.25p 430.00p 430.00p 3312
14/07/2015 427.25p 439.00p 427.00p 427.00p 3586
13/07/2015 422.25p 439.00p 422.25p 431.00p 7497
10/07/2015 422.25p 431.00p 422.25p 428.00p 2362
09/07/2015 430.00p 435.00p 424.58p 431.25p 11178
08/07/2015 425.25p 445.86p 425.00p 440.00p 7712
07/07/2015 435.25p 446.96p 420.00p 422.00p 10592
06/07/2015 444.53p 449.00p 435.00p 442.62p 8041
03/07/2015 435.25p 449.00p 435.00p 435.00p 1776
02/07/2015 430.00p 449.00p 429.97p 446.00p 12210
01/07/2015 425.00p 427.50p 421.00p 427.50p 165581
30/06/2015 422.25p 433.45p 420.00p 425.00p 6202
29/06/2015 431.00p 439.75p 427.39p 431.13p 13516
26/06/2015 442.36p 444.77p 435.00p 437.00p 8874
25/06/2015 440.00p 454.00p 428.37p 449.00p 28063
24/06/2015 430.00p 432.50p 428.48p 432.50p 20200
23/06/2015 420.00p 430.00p 420.00p 430.00p 12641
22/06/2015 437.40p 437.40p 420.00p 428.00p 752
19/06/2015 430.00p 430.00p 420.00p 420.00p 9975
18/06/2015 430.00p 430.09p 425.50p 430.00p 18196
17/06/2015 425.00p 438.00p 421.00p 425.25p 16984
16/06/2015 420.25p 438.00p 405.25p 427.12p 15994
15/06/2015 425.00p 437.73p 425.00p 437.50p 4194
12/06/2015 430.25p 440.00p 421.48p 430.00p 13493
11/06/2015 440.00p 440.00p 427.75p 427.75p 27429
10/06/2015 405.00p 440.00p 397.98p 439.50p 49200
09/06/2015 404.75p 405.00p 398.42p 404.75p 1761
08/06/2015 399.75p 400.00p 399.75p 400.00p 3396
05/06/2015 397.25p 398.00p 397.25p 398.00p 5394
04/06/2015 399.75p 404.75p 387.50p 387.50p 65900
03/06/2015 393.00p 399.75p 385.00p 390.00p 5605
02/06/2015 404.75p 405.00p 398.88p 399.00p 2853
01/06/2015 405.00p 405.00p 399.00p 405.00p 3699
29/05/2015 404.75p 404.75p 399.00p 399.00p 4512
28/05/2015 401.00p 405.00p 397.00p 401.13p 71056
27/05/2015 399.25p 405.00p 393.00p 400.00p 184538
26/05/2015 405.00p 409.00p 398.00p 402.50p 10434
22/05/2015 410.00p 410.00p 405.00p 410.00p 5736
21/05/2015 390.00p 405.00p 385.00p 402.00p 24184
20/05/2015 397.81p 398.36p 392.50p 392.50p 4255
19/05/2015 397.75p 401.00p 390.73p 392.50p 13468
18/05/2015 385.00p 397.00p 385.00p 391.62p 14000
15/05/2015 385.00p 393.16p 382.35p 385.00p 35431
14/05/2015 391.00p 395.00p 384.15p 391.50p 10234
13/05/2015 383.00p 391.36p 380.00p 389.00p 7394
12/05/2015 380.00p 383.00p 375.90p 380.00p 5948
11/05/2015 375.82p 383.00p 375.82p 381.50p 3079
08/05/2015 383.05p 383.05p 375.38p 381.50p 3481
07/05/2015 385.00p 390.00p 379.00p 379.00p 20029
06/05/2015 370.25p 382.50p 370.25p 382.50p 1496
05/05/2015 380.00p 380.00p 373.00p 375.00p 70909
01/05/2015 377.00p 380.00p 377.00p 380.00p 9369
30/04/2015 379.75p 380.00p 376.94p 378.00p 29357
29/04/2015 375.00p 380.00p 370.00p 380.00p 42938
28/04/2015 380.25p 395.00p 360.00p 375.00p 13993
27/04/2015 380.25p 395.00p 380.00p 380.00p 7559
24/04/2015 380.25p 395.46p 380.00p 380.00p 187553
23/04/2015 380.25p 395.85p 380.00p 380.00p 1610
22/04/2015 388.00p 397.00p 382.25p 391.00p 11830
21/04/2015 400.00p 400.00p 388.00p 388.00p 7233
20/04/2015 388.25p 405.00p 388.00p 388.00p 6922
17/04/2015 388.25p 403.95p 388.00p 388.00p 8436
16/04/2015 404.75p 405.00p 388.25p 405.00p 2861
15/04/2015 404.75p 405.00p 402.00p 405.00p 5066
14/04/2015 392.25p 405.00p 392.00p 392.00p 2733
13/04/2015 385.25p 405.00p 385.25p 392.00p 2979
10/04/2015 392.25p 405.00p 392.00p 392.00p 8946
09/04/2015 392.25p 402.25p 392.00p 392.00p 8456
08/04/2015 388.25p 399.00p 388.00p 388.00p 17862
07/04/2015 385.00p 399.00p 385.00p 392.50p 4850
02/04/2015 399.75p 399.75p 385.00p 385.00p 2235
01/04/2015 404.75p 404.75p 388.95p 392.50p 656
31/03/2015 416.75p 416.75p 390.00p 392.50p 29352
30/03/2015 405.25p 410.00p 400.00p 402.50p 15393
27/03/2015 410.00p 415.00p 394.60p 415.00p 3395
26/03/2015 398.00p 398.00p 395.00p 395.00p 1507
25/03/2015 398.00p 398.00p 385.00p 398.00p 416902
24/03/2015 398.00p 398.00p 397.50p 397.50p 1247
23/03/2015 399.75p 400.00p 385.00p 397.50p 19191
20/03/2015 400.25p 400.25p 385.00p 390.00p 32565
19/03/2015 400.25p 410.00p 385.00p 400.00p 1837860
18/03/2015 400.25p 419.00p 400.00p 400.00p 3171
17/03/2015 400.25p 415.65p 400.00p 400.00p 668
16/03/2015 400.25p 412.80p 400.25p 410.13p 2336
13/03/2015 400.00p 412.48p 400.00p 400.00p 4803
12/03/2015 422.75p 422.75p 412.50p 412.50p 45042
11/03/2015 405.00p 420.00p 405.00p 413.00p 3136
10/03/2015 404.25p 413.72p 404.25p 410.00p 5371
09/03/2015 411.80p 416.00p 405.00p 410.50p 3298
06/03/2015 417.25p 417.25p 405.00p 410.50p 13020
05/03/2015 387.00p 416.50p 385.00p 416.50p 240053
04/03/2015 387.00p 387.41p 381.00p 383.50p 16293
03/03/2015 390.00p 390.00p 381.00p 381.50p 538836
02/03/2015 393.00p 396.24p 385.00p 387.50p 188376
27/02/2015 391.00p 393.56p 389.50p 392.50p 7033
26/02/2015 396.82p 396.82p 388.20p 389.50p 19011
25/02/2015 394.50p 396.25p 393.00p 396.25p 2500
24/02/2015 395.00p 395.00p 388.00p 395.00p 4233
23/02/2015 394.50p 394.50p 388.00p 393.00p 10893
20/02/2015 394.50p 394.50p 388.00p 393.13p 4126
19/02/2015 386.25p 394.50p 386.25p 393.00p 386
18/02/2015 387.75p 394.50p 387.75p 393.00p 1894
17/02/2015 394.50p 394.50p 384.00p 390.50p 10115
16/02/2015 380.00p 395.00p 380.00p 390.50p 3687
13/02/2015 382.25p 395.00p 380.00p 380.00p 5971
12/02/2015 400.00p 400.00p 380.00p 387.50p 1280
11/02/2015 399.75p 400.00p 382.36p 400.00p 4443
10/02/2015 375.25p 395.00p 375.00p 376.50p 5041
09/02/2015 375.75p 400.00p 375.75p 400.00p 13248
06/02/2015 385.00p 397.85p 385.00p 388.00p 2113
05/02/2015 399.75p 400.00p 393.00p 400.00p 17094
04/02/2015 394.53p 394.53p 392.50p 392.50p 249
03/02/2015 390.00p 396.00p 380.00p 392.50p 17357
02/02/2015 394.75p 396.00p 388.51p 396.00p 3051
30/01/2015 380.32p 390.00p 380.32p 385.00p 2719
29/01/2015 381.00p 395.00p 375.50p 385.00p 20317
28/01/2015 389.75p 395.00p 384.09p 395.00p 3773
27/01/2015 375.00p 385.00p 375.00p 380.00p 12809
26/01/2015 386.00p 389.29p 382.75p 382.75p 2312
23/01/2015 377.00p 384.87p 377.00p 383.12p 4732
22/01/2015 380.00p 385.25p 373.00p 380.00p 14778
21/01/2015 380.00p 395.00p 380.00p 395.00p 7099
20/01/2015 380.00p 394.50p 380.00p 394.50p 5495
19/01/2015 380.25p 394.26p 380.25p 387.50p 8369
16/01/2015 380.00p 394.01p 380.00p 380.00p 9627
15/01/2015 386.25p 396.98p 384.75p 387.50p 15430
14/01/2015 386.25p 398.36p 386.00p 386.00p 1752
13/01/2015 400.00p 400.00p 390.00p 392.50p 2090
12/01/2015 385.25p 397.89p 385.25p 390.00p 4260
09/01/2015 389.50p 398.00p 389.50p 395.13p 5124
08/01/2015 387.50p 398.86p 387.50p 387.50p 8669
07/01/2015 393.05p 399.00p 387.75p 396.50p 6044
06/01/2015 392.25p 399.50p 382.00p 387.75p 47426
05/01/2015 400.50p 409.00p 398.25p 398.25p 3783
02/01/2015 402.10p 409.00p 401.50p 401.50p 3737
31/12/2014 402.10p 405.12p 402.10p 405.12p 331
30/12/2014 402.10p 405.00p 402.10p 405.00p 1000
29/12/2014 409.00p 409.00p 402.10p 405.00p 585
24/12/2014 406.61p 406.61p 405.00p 405.00p 387
23/12/2014 407.89p 407.89p 405.00p 405.00p 621
22/12/2014 409.00p 409.00p 400.00p 407.50p 2826
19/12/2014 410.00p 410.00p 396.31p 400.00p 66172
18/12/2014 399.00p 414.00p 399.00p 403.25p 112000
17/12/2014 410.25p 414.00p 407.00p 407.00p 18150
16/12/2014 410.00p 419.53p 410.00p 410.00p 2217
15/12/2014 410.50p 415.00p 410.50p 410.75p 24951
12/12/2014 410.50p 411.25p 410.25p 410.25p 3126
11/12/2014 411.00p 419.00p 411.00p 417.62p 8676
10/12/2014 410.25p 413.00p 410.00p 410.00p 6583
09/12/2014 410.25p 410.25p 410.00p 410.00p 2613
08/12/2014 410.50p 415.47p 410.25p 410.25p 3562
05/12/2014 410.50p 414.00p 410.25p 410.25p 8252
04/12/2014 410.50p 415.00p 410.25p 410.25p 2464
03/12/2014 415.00p 415.00p 410.00p 414.38p 36450
02/12/2014 410.25p 418.33p 410.00p 410.00p 2232
01/12/2014 416.00p 424.50p 413.40p 414.50p 12378
28/11/2014 410.00p 418.00p 410.00p 416.00p 803

*Close Price adjusted for both dividends and splits