Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2014 421.35p 423.54p 417.37p 417.37p 4041
26/11/2014 420.00p 429.00p 412.19p 429.00p 4574
25/11/2014 405.25p 422.00p 405.25p 415.00p 11886
24/11/2014 405.25p 414.00p 405.25p 405.25p 308255
21/11/2014 410.00p 413.60p 406.50p 409.00p 6735
20/11/2014 411.82p 411.82p 409.12p 411.50p 21
19/11/2014 411.70p 411.70p 404.00p 409.12p 1342
18/11/2014 405.00p 410.00p 401.44p 408.00p 18254
17/11/2014 392.25p 406.75p 392.25p 403.00p 16323
14/11/2014 425.00p 428.60p 396.00p 399.62p 60788
13/11/2014 435.00p 449.00p 435.00p 435.00p 3913
12/11/2014 443.00p 443.00p 438.00p 439.00p 3807
11/11/2014 442.48p 439.00p 439.00p 439.00p 0
10/11/2014 442.48p 442.48p 437.00p 439.00p 2485
07/11/2014 440.54p 439.00p 439.00p 439.00p 0
06/11/2014 440.54p 443.29p 439.00p 439.00p 2835
05/11/2014 442.00p 442.00p 436.50p 439.00p 1194
04/11/2014 442.00p 442.00p 438.88p 439.00p 420
03/11/2014 436.50p 439.00p 436.50p 438.88p 2089
31/10/2014 442.29p 442.29p 437.47p 439.00p 1321
30/10/2014 442.29p 442.29p 439.00p 439.00p 717
29/10/2014 442.00p 442.00p 439.00p 439.00p 3550
28/10/2014 448.08p 448.08p 439.00p 439.00p 811
27/10/2014 440.00p 442.37p 440.00p 442.25p 1150
24/10/2014 440.00p 442.37p 440.00p 442.37p 600
23/10/2014 448.65p 448.65p 442.37p 442.37p 331
22/10/2014 443.00p 442.37p 442.37p 442.37p 0
21/10/2014 443.00p 445.00p 442.37p 442.37p 2000
20/10/2014 455.00p 455.00p 445.00p 445.00p 2896
17/10/2014 450.00p 450.25p 449.88p 449.88p 12990
16/10/2014 439.25p 448.73p 430.00p 430.00p 1555
15/10/2014 449.75p 449.75p 440.00p 440.00p 6664
14/10/2014 431.98p 442.48p 431.98p 439.87p 671
13/10/2014 439.75p 440.00p 429.60p 440.00p 155354
10/10/2014 446.25p 451.85p 411.28p 426.00p 23767
09/10/2014 469.75p 470.00p 445.25p 446.00p 6532
08/10/2014 470.00p 470.00p 460.00p 470.00p 956
07/10/2014 460.00p 461.74p 450.00p 457.38p 155154
06/10/2014 460.25p 462.00p 460.00p 460.00p 2906
03/10/2014 462.00p 462.50p 460.47p 462.50p 958
02/10/2014 456.21p 462.38p 446.00p 462.38p 53255
01/10/2014 460.00p 461.00p 446.00p 446.00p 6028
30/09/2014 463.00p 466.40p 463.00p 464.87p 3221
29/09/2014 455.25p 460.00p 455.25p 460.00p 6236
26/09/2014 452.25p 459.33p 452.00p 453.00p 1788
25/09/2014 453.25p 458.00p 453.25p 458.00p 1627
24/09/2014 458.00p 462.87p 458.00p 458.00p 230
23/09/2014 455.00p 467.25p 455.00p 462.87p 3299
22/09/2014 470.00p 470.00p 456.00p 456.00p 3920
19/09/2014 455.50p 460.00p 455.50p 460.00p 428
18/09/2014 465.25p 465.25p 460.00p 461.50p 9893
17/09/2014 459.50p 465.00p 459.25p 465.00p 5607
16/09/2014 457.00p 459.25p 456.50p 459.25p 866
15/09/2014 457.00p 458.00p 456.50p 456.50p 2
12/09/2014 456.25p 458.00p 455.00p 458.00p 4600
11/09/2014 456.25p 469.00p 455.00p 455.00p 22861
10/09/2014 462.18p 462.50p 462.18p 462.50p 1000
09/09/2014 462.20p 480.00p 462.20p 470.00p 2053
08/09/2014 479.75p 480.00p 467.00p 480.00p 1238
05/09/2014 461.00p 466.49p 461.00p 465.00p 2966
04/09/2014 462.62p 472.57p 462.62p 469.88p 1226
03/09/2014 477.50p 480.00p 470.00p 470.00p 0
02/09/2014 477.50p 480.00p 472.57p 480.00p 2514
01/09/2014 469.93p 469.93p 466.75p 466.75p 1058
29/08/2014 477.25p 477.50p 456.98p 477.50p 3106
28/08/2014 460.00p 469.82p 455.44p 466.13p 418389
27/08/2014 479.75p 479.75p 460.00p 468.63p 505540
26/08/2014 462.25p 470.00p 456.00p 460.00p 14378
22/08/2014 455.25p 466.17p 455.00p 455.00p 32599
21/08/2014 460.00p 465.00p 453.50p 465.00p 7210
20/08/2014 465.00p 465.84p 453.00p 453.50p 21074
19/08/2014 504.00p 504.00p 431.85p 470.00p 31186
18/08/2014 500.00p 513.92p 500.00p 504.00p 7263
15/08/2014 508.00p 520.00p 498.20p 520.00p 3950
14/08/2014 499.50p 503.00p 498.86p 503.00p 4637
13/08/2014 499.30p 499.30p 492.50p 492.50p 970
12/08/2014 498.96p 499.03p 492.50p 492.50p 1354
11/08/2014 497.70p 498.91p 490.47p 492.50p 2310
08/08/2014 499.75p 500.00p 492.50p 492.50p 0
07/08/2014 499.75p 500.00p 495.00p 500.00p 238
06/08/2014 490.82p 496.33p 490.82p 495.00p 1626
05/08/2014 500.50p 515.00p 495.00p 495.00p 94959
04/08/2014 524.50p 524.50p 500.50p 515.00p 12686
01/08/2014 519.50p 525.00p 503.50p 520.00p 16003
31/07/2014 515.00p 525.00p 475.00p 515.00p 66424
30/07/2014 499.75p 504.00p 490.75p 494.00p 4205
29/07/2014 475.00p 495.00p 474.75p 492.50p 16017
28/07/2014 472.00p 479.68p 470.00p 475.00p 3304
25/07/2014 478.61p 478.61p 470.00p 470.00p 4148
24/07/2014 470.00p 475.00p 465.00p 475.00p 5100
23/07/2014 479.41p 479.41p 475.00p 475.00p 75
22/07/2014 480.00p 480.00p 475.00p 475.00p 1837
21/07/2014 470.00p 480.00p 470.00p 475.00p 3018
18/07/2014 470.25p 479.38p 470.00p 470.00p 1123
17/07/2014 470.25p 480.91p 470.00p 470.00p 15347
16/07/2014 470.25p 484.00p 470.00p 470.00p 339249
15/07/2014 470.25p 484.00p 470.00p 470.00p 551
14/07/2014 485.00p 485.00p 475.38p 477.50p 4595
11/07/2014 484.75p 485.00p 473.10p 485.00p 2264
10/07/2014 480.00p 485.00p 473.00p 477.50p 3781
09/07/2014 499.00p 499.00p 482.63p 482.63p 7887
08/07/2014 501.50p 509.00p 496.80p 497.50p 6984
07/07/2014 499.00p 500.00p 487.91p 490.50p 2089
04/07/2014 499.75p 500.00p 490.00p 500.00p 2588
03/07/2014 484.75p 500.00p 467.20p 500.00p 26187
02/07/2014 480.00p 480.00p 463.60p 470.00p 9507
01/07/2014 474.00p 474.00p 469.62p 472.38p 568
30/06/2014 470.00p 472.00p 465.00p 469.62p 542504
27/06/2014 467.00p 474.00p 466.00p 467.50p 13507
26/06/2014 469.00p 474.00p 469.00p 474.00p 7170
25/06/2014 469.25p 477.00p 469.00p 469.00p 392
24/06/2014 491.70p 491.70p 472.00p 477.00p 2445
23/06/2014 490.25p 504.45p 472.00p 472.00p 9285
20/06/2014 490.50p 497.50p 490.50p 497.50p 675
19/06/2014 504.95p 504.95p 491.91p 497.00p 1080
18/06/2014 500.00p 504.97p 497.50p 497.50p 3757
17/06/2014 505.00p 513.00p 499.50p 499.50p 13519
16/06/2014 519.50p 520.00p 502.15p 512.50p 4411
13/06/2014 519.43p 519.43p 506.59p 512.50p 5087
12/06/2014 505.50p 519.50p 501.50p 515.00p 9701
11/06/2014 494.75p 507.00p 490.00p 501.50p 16025
10/06/2014 495.00p 495.00p 475.25p 495.00p 4577
09/06/2014 488.00p 490.00p 475.50p 485.00p 3809
06/06/2014 477.23p 488.00p 476.09p 485.00p 2897
05/06/2014 485.00p 485.00p 465.00p 485.00p 14316
04/06/2014 484.75p 490.65p 475.00p 490.00p 6349
03/06/2014 465.25p 475.00p 465.25p 475.00p 5129
02/06/2014 468.00p 480.36p 468.00p 475.00p 855
30/05/2014 484.75p 485.00p 475.00p 475.00p 0
29/05/2014 484.75p 485.00p 475.00p 475.00p 0
28/05/2014 484.75p 485.00p 475.00p 485.00p 4770
27/05/2014 480.46p 480.46p 475.00p 475.00p 225
23/05/2014 480.31p 480.60p 475.00p 475.00p 723
22/05/2014 470.00p 485.00p 470.00p 475.00p 1468
21/05/2014 464.75p 485.00p 459.38p 485.00p 6357
20/05/2014 454.19p 459.38p 453.84p 459.38p 326
19/05/2014 454.53p 457.88p 450.50p 457.88p 0
16/05/2014 454.53p 457.75p 450.50p 457.75p 750
15/05/2014 450.75p 469.00p 450.50p 450.50p 9516
14/05/2014 469.70p 469.70p 455.42p 460.25p 2041
13/05/2014 455.57p 470.00p 455.57p 460.25p 401679
12/05/2014 470.00p 470.00p 455.52p 470.00p 3567
09/05/2014 469.95p 469.95p 460.25p 460.25p 350219
08/05/2014 468.00p 468.00p 455.67p 460.25p 0
07/05/2014 468.00p 468.00p 455.67p 460.25p 6539
06/05/2014 450.25p 467.85p 450.25p 460.25p 3599
02/05/2014 459.00p 467.75p 450.50p 460.00p 0
01/05/2014 459.00p 467.75p 450.50p 460.00p 653885
30/04/2014 469.20p 469.20p 457.36p 460.00p 3697
29/04/2014 467.00p 467.00p 460.00p 460.00p 274
28/04/2014 459.95p 469.70p 450.00p 460.00p 4930
25/04/2014 454.00p 459.95p 450.00p 450.00p 3266
24/04/2014 458.95p 459.92p 450.47p 452.50p 1107
23/04/2014 459.70p 459.70p 452.00p 452.00p 272
22/04/2014 440.75p 459.65p 440.50p 442.00p 2092
17/04/2014 457.95p 459.95p 452.75p 452.75p 0
16/04/2014 457.95p 459.95p 452.75p 452.75p 427
15/04/2014 459.95p 459.95p 450.54p 452.75p 962
14/04/2014 450.88p 453.00p 447.52p 452.75p 1826
11/04/2014 468.70p 468.70p 453.00p 453.00p 4407
10/04/2014 455.00p 470.00p 446.60p 462.38p 0
09/04/2014 455.00p 470.00p 446.60p 470.00p 6321
08/04/2014 454.90p 455.00p 450.00p 450.00p 363
07/04/2014 445.25p 455.00p 445.00p 455.00p 5330
04/04/2014 448.20p 454.90p 445.00p 452.50p 12730
03/04/2014 450.00p 452.50p 435.78p 444.00p 18777
02/04/2014 450.25p 454.90p 442.25p 452.50p 7928
01/04/2014 435.00p 450.00p 432.39p 450.00p 32627
31/03/2014 438.25p 450.00p 435.00p 435.00p 6002
28/03/2014 438.25p 454.50p 435.25p 446.50p 6777
27/03/2014 435.25p 454.75p 435.25p 440.00p 3541
26/03/2014 435.25p 445.50p 435.25p 445.00p 5380
25/03/2014 436.00p 445.50p 436.00p 445.50p 3629
24/03/2014 435.00p 445.13p 435.00p 445.00p 1225
21/03/2014 435.25p 445.13p 435.00p 445.13p 10201
20/03/2014 444.50p 445.00p 444.50p 445.00p 374
19/03/2014 435.10p 445.00p 435.10p 445.00p 300
18/03/2014 450.00p 450.00p 435.40p 442.50p 6877
17/03/2014 435.00p 447.80p 435.00p 445.00p 10920
14/03/2014 437.00p 450.00p 437.00p 445.00p 4700
13/03/2014 438.20p 450.00p 438.20p 445.00p 602
12/03/2014 435.10p 445.00p 435.10p 445.00p 65
11/03/2014 434.00p 442.50p 434.00p 442.50p 900
10/03/2014 450.00p 450.00p 442.50p 442.50p 690
07/03/2014 450.00p 450.00p 433.18p 442.50p 3623
06/03/2014 449.56p 450.26p 442.50p 442.50p 4700
05/03/2014 454.75p 454.75p 433.00p 442.50p 0
04/03/2014 454.75p 454.75p 433.00p 442.50p 1143
03/03/2014 450.00p 455.00p 441.00p 442.50p 3541
28/02/2014 455.00p 455.00p 447.50p 447.75p 522
27/02/2014 455.00p 455.00p 440.91p 447.50p 3665
26/02/2014 455.00p 455.00p 436.58p 447.50p 2724
25/02/2014 450.00p 455.00p 450.00p 455.00p 330
24/02/2014 439.75p 450.00p 425.35p 450.00p 7963
21/02/2014 446.51p 446.51p 441.50p 441.50p 1619
20/02/2014 435.90p 448.55p 435.90p 445.00p 2836
19/02/2014 440.25p 447.97p 420.00p 440.50p 50891
18/02/2014 449.00p 449.00p 440.35p 447.50p 4790
17/02/2014 440.35p 442.50p 440.35p 442.50p 0
14/02/2014 440.35p 442.50p 440.35p 442.50p 418

*Close Price adjusted for both dividends and splits