Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2014 440.35p 442.50p 440.35p 442.50p 418
13/02/2014 443.20p 443.20p 442.50p 442.50p 182
12/02/2014 447.00p 447.50p 441.00p 442.50p 2550
11/02/2014 447.00p 447.50p 441.00p 447.50p 1096
10/02/2014 447.00p 447.00p 440.25p 445.00p 5085
07/02/2014 453.23p 453.23p 441.25p 445.00p 4237
06/02/2014 453.23p 453.99p 441.25p 447.50p 1025
05/02/2014 448.70p 450.00p 441.25p 447.50p 0
04/02/2014 448.70p 450.00p 441.25p 447.50p 501303
03/02/2014 450.00p 450.00p 447.50p 450.00p 1861
31/01/2014 449.75p 450.00p 440.50p 447.50p 4976
30/01/2014 440.50p 442.37p 440.50p 442.37p 600
29/01/2014 449.75p 449.75p 440.47p 442.37p 5123
28/01/2014 441.50p 447.39p 441.00p 442.37p 6170
27/01/2014 441.50p 441.50p 432.99p 436.25p 1894
24/01/2014 441.50p 441.50p 434.30p 438.50p 3616
23/01/2014 441.50p 441.50p 435.75p 435.75p 476
22/01/2014 441.50p 441.50p 435.00p 435.75p 120021
21/01/2014 440.91p 441.00p 435.75p 435.75p 703
20/01/2014 435.00p 441.50p 430.75p 435.75p 2700
17/01/2014 435.00p 435.00p 427.74p 430.75p 2600
16/01/2014 430.00p 434.25p 427.44p 430.75p 2343
15/01/2014 436.90p 436.90p 430.00p 434.25p 927
14/01/2014 427.00p 436.39p 427.00p 431.75p 5353
13/01/2014 437.00p 437.00p 430.44p 431.75p 2949
10/01/2014 439.90p 439.90p 431.36p 431.75p 3143
09/01/2014 437.03p 437.03p 431.36p 433.25p 3250
08/01/2014 439.90p 439.90p 428.79p 433.25p 12900
07/01/2014 434.00p 439.90p 433.25p 433.25p 9634
06/01/2014 439.75p 439.90p 433.25p 433.25p 1557
03/01/2014 426.50p 439.27p 426.50p 433.25p 128544
02/01/2014 426.50p 433.25p 426.50p 433.25p 365
31/12/2013 426.75p 439.00p 426.75p 426.75p 2195
30/12/2013 438.32p 439.00p 433.25p 433.25p 2358
27/12/2013 435.07p 435.07p 428.00p 433.25p 3650
24/12/2013 435.00p 437.58p 426.50p 426.50p 5681
23/12/2013 432.00p 437.50p 426.50p 426.50p 5649
20/12/2013 435.25p 439.09p 426.50p 437.50p 16447
19/12/2013 435.00p 437.07p 426.50p 426.50p 21255
18/12/2013 440.25p 442.00p 435.00p 435.00p 5907
17/12/2013 440.00p 442.00p 430.00p 442.00p 10494
16/12/2013 440.00p 440.00p 430.00p 430.00p 2844
13/12/2013 440.00p 440.00p 426.50p 426.50p 2359
12/12/2013 428.00p 433.25p 428.00p 433.25p 750
11/12/2013 427.76p 440.00p 427.76p 433.25p 2242
10/12/2013 429.45p 432.25p 428.25p 428.25p 100
09/12/2013 436.20p 436.20p 432.25p 432.25p 687
06/12/2013 430.00p 432.25p 427.00p 432.25p 2831
05/12/2013 437.00p 437.00p 426.50p 426.50p 3871
04/12/2013 426.85p 435.36p 426.85p 431.75p 2013
03/12/2013 433.00p 437.00p 424.00p 437.00p 14983
02/12/2013 425.00p 431.78p 422.00p 424.00p 119840
29/11/2013 421.16p 424.29p 421.16p 422.00p 668
28/11/2013 425.00p 429.13p 422.00p 422.00p 304407
27/11/2013 427.00p 430.00p 425.00p 427.00p 7327
26/11/2013 427.00p 430.00p 425.50p 430.00p 12408
25/11/2013 425.25p 430.00p 422.00p 425.00p 49634
22/11/2013 425.00p 431.59p 425.00p 425.00p 20826
21/11/2013 431.00p 431.00p 430.00p 430.00p 588
20/11/2013 425.25p 431.00p 425.25p 430.00p 1658
19/11/2013 430.00p 434.90p 428.50p 428.50p 3250
18/11/2013 427.33p 434.90p 427.00p 428.50p 5722
15/11/2013 440.00p 445.40p 422.76p 427.00p 29837
14/11/2013 450.00p 458.00p 450.00p 450.00p 6368
13/11/2013 456.00p 456.00p 453.00p 455.50p 6144
12/11/2013 459.90p 459.90p 455.50p 455.50p 8800
11/11/2013 450.00p 463.00p 445.00p 455.50p 16109
08/11/2013 445.00p 449.90p 443.60p 445.00p 8766
07/11/2013 445.00p 454.90p 445.00p 445.00p 4606
06/11/2013 440.00p 440.00p 432.50p 437.50p 9204
05/11/2013 440.00p 440.00p 432.50p 432.50p 2710
04/11/2013 439.90p 439.90p 432.50p 432.50p 378
01/11/2013 433.00p 433.00p 432.50p 432.50p 401
31/10/2013 440.00p 440.00p 432.50p 432.50p 6082
30/10/2013 430.00p 439.90p 425.31p 434.00p 16874
29/10/2013 424.90p 424.90p 423.50p 423.62p 0
28/10/2013 424.90p 424.90p 423.50p 423.50p 1500
25/10/2013 420.00p 423.94p 417.50p 422.50p 5430
24/10/2013 416.00p 420.00p 416.00p 417.50p 248
23/10/2013 419.90p 420.00p 415.00p 420.00p 23403
22/10/2013 415.00p 420.00p 412.50p 420.00p 1954
21/10/2013 411.00p 415.00p 411.00p 412.50p 560
18/10/2013 419.90p 419.90p 415.00p 415.00p 4000
17/10/2013 414.90p 419.90p 411.00p 415.00p 7576
16/10/2013 424.39p 424.39p 418.50p 418.50p 500
15/10/2013 419.00p 425.00p 419.00p 425.00p 6725
14/10/2013 415.00p 418.50p 415.00p 418.50p 112
11/10/2013 420.79p 420.79p 418.50p 418.50p 0
10/10/2013 420.79p 420.79p 418.50p 418.50p 1584
09/10/2013 420.79p 425.00p 419.00p 419.00p 1189
08/10/2013 412.00p 425.00p 412.00p 425.00p 6343
07/10/2013 420.32p 420.32p 412.10p 416.00p 2196
04/10/2013 413.43p 418.50p 413.43p 418.50p 3738
03/10/2013 413.43p 418.50p 413.43p 418.50p 63564
02/10/2013 412.00p 425.00p 410.00p 425.00p 7738
01/10/2013 415.00p 425.00p 412.10p 425.00p 4703
30/09/2013 415.00p 425.00p 414.01p 425.00p 5792
27/09/2013 415.20p 415.20p 413.50p 413.50p 1500
26/09/2013 417.12p 417.12p 412.10p 414.50p 1351
25/09/2013 417.12p 417.12p 416.00p 416.00p 477
24/09/2013 412.00p 420.00p 412.00p 420.00p 5992
23/09/2013 438.00p 440.00p 408.13p 422.50p 20596
20/09/2013 437.00p 442.50p 435.00p 442.50p 1550
19/09/2013 430.10p 435.00p 430.10p 435.00p 351
18/09/2013 435.10p 443.00p 435.10p 440.00p 1233
17/09/2013 430.00p 440.00p 430.00p 440.00p 2500
16/09/2013 440.00p 449.00p 440.00p 440.00p 3490
13/09/2013 441.10p 450.00p 441.10p 450.00p 1520
12/09/2013 447.00p 447.50p 447.00p 447.50p 431
11/09/2013 442.00p 450.00p 431.32p 446.00p 4180
10/09/2013 431.32p 439.50p 431.32p 439.50p 1512
09/09/2013 438.00p 438.00p 431.32p 437.50p 1923
06/09/2013 428.43p 439.90p 427.00p 436.00p 12458
05/09/2013 435.00p 439.90p 433.00p 437.50p 2266
04/09/2013 430.00p 430.00p 416.65p 430.00p 7699
03/09/2013 425.00p 425.00p 425.00p 425.00p 301250
02/09/2013 430.00p 430.00p 422.50p 422.50p 2468
30/08/2013 430.00p 430.00p 416.95p 422.50p 804
29/08/2013 430.00p 430.00p 415.00p 422.50p 0
28/08/2013 430.00p 430.00p 415.00p 420.00p 4222
27/08/2013 430.00p 430.00p 416.65p 422.50p 10571
23/08/2013 420.00p 420.00p 417.50p 417.50p 252032
22/08/2013 421.75p 423.69p 418.50p 418.50p 5326
21/08/2013 426.75p 426.75p 419.23p 421.00p 3955
20/08/2013 425.00p 430.00p 415.10p 420.00p 13561
19/08/2013 425.00p 440.00p 425.00p 430.00p 4251
16/08/2013 430.00p 437.40p 426.60p 427.50p 2940
15/08/2013 433.00p 433.25p 433.00p 433.25p 25000
14/08/2013 435.00p 443.50p 430.90p 433.25p 7265
13/08/2013 414.75p 448.00p 414.75p 443.50p 37378
12/08/2013 420.00p 422.31p 415.00p 415.00p 2366
09/08/2013 411.10p 415.00p 411.10p 415.00p 910
08/08/2013 419.29p 419.29p 413.60p 415.00p 3988
07/08/2013 416.75p 417.50p 411.49p 415.00p 2785
06/08/2013 415.10p 420.00p 415.10p 417.50p 5836
05/08/2013 415.55p 420.00p 415.55p 419.88p 500
02/08/2013 420.00p 425.00p 414.45p 420.00p 36280
01/08/2013 423.00p 425.00p 415.50p 425.00p 102551
31/07/2013 420.00p 423.00p 417.50p 420.00p 23049
30/07/2013 405.00p 420.00p 405.00p 417.50p 514830
29/07/2013 405.00p 417.00p 404.48p 417.00p 8497
26/07/2013 408.00p 408.00p 400.00p 407.75p 9000
25/07/2013 404.00p 404.00p 397.50p 400.37p 5272
24/07/2013 400.00p 400.64p 397.50p 397.50p 7249
23/07/2013 401.40p 404.00p 395.72p 400.00p 3253
22/07/2013 405.00p 411.40p 400.00p 400.00p 6831
19/07/2013 414.90p 414.90p 407.50p 409.00p 3530
18/07/2013 405.00p 419.90p 405.00p 407.50p 39929
17/07/2013 395.00p 420.00p 393.50p 412.50p 9736
16/07/2013 394.00p 395.00p 392.50p 393.50p 3556
15/07/2013 390.00p 392.50p 390.00p 392.50p 6000
12/07/2013 398.00p 398.00p 393.36p 394.00p 4310
11/07/2013 394.00p 402.40p 394.00p 394.13p 9685
10/07/2013 395.00p 399.90p 390.50p 394.25p 5296
09/07/2013 392.00p 404.90p 385.00p 400.00p 148057
08/07/2013 384.13p 392.61p 384.13p 386.00p 13321
05/07/2013 385.00p 392.00p 377.63p 386.50p 4450
04/07/2013 382.00p 385.00p 381.85p 385.00p 3588
03/07/2013 380.25p 394.75p 376.75p 382.00p 5941
02/07/2013 384.00p 395.00p 382.50p 394.75p 22999
01/07/2013 384.90p 385.00p 381.10p 382.50p 7039
28/06/2013 380.00p 385.00p 372.15p 385.00p 10183
27/06/2013 377.00p 377.00p 375.50p 375.50p 2638
26/06/2013 374.00p 379.00p 362.00p 371.50p 231001
25/06/2013 369.00p 379.00p 368.50p 379.00p 171008
24/06/2013 370.00p 372.00p 367.00p 368.50p 27410
21/06/2013 370.00p 372.00p 368.08p 372.00p 5955
20/06/2013 372.00p 380.00p 372.00p 372.00p 6542
19/06/2013 375.00p 380.00p 363.30p 380.00p 13108
18/06/2013 367.00p 374.00p 362.20p 374.00p 211550
17/06/2013 370.00p 375.00p 368.30p 371.25p 45321
14/06/2013 370.00p 378.00p 358.49p 369.50p 122831
13/06/2013 367.79p 368.50p 365.00p 365.00p 1492
12/06/2013 332.25p 377.00p 325.00p 365.25p 148720
11/06/2013 341.00p 342.02p 341.00p 341.13p 3160
10/06/2013 336.23p 343.00p 336.23p 341.13p 5977
07/06/2013 336.23p 341.13p 336.23p 341.13p 579
06/06/2013 335.00p 343.00p 335.00p 342.62p 7237
05/06/2013 343.00p 343.00p 341.13p 341.13p 286
04/06/2013 345.00p 345.00p 340.00p 341.13p 2587
03/06/2013 343.32p 343.76p 339.00p 340.00p 6770
31/05/2013 343.32p 343.32p 339.00p 339.00p 1500
30/05/2013 343.32p 343.32p 338.00p 339.00p 805
29/05/2013 335.61p 341.13p 335.10p 339.00p 3150
28/05/2013 333.00p 343.68p 333.00p 341.13p 8058
24/05/2013 335.00p 339.00p 325.00p 336.50p 6179
23/05/2013 337.80p 339.01p 335.10p 337.50p 6754
22/05/2013 340.68p 340.68p 333.00p 339.00p 2735
21/05/2013 333.50p 337.50p 333.50p 337.50p 3425
20/05/2013 335.00p 339.00p 335.00p 339.00p 2976
17/05/2013 335.00p 339.00p 335.00p 339.00p 145
16/05/2013 342.00p 342.00p 335.00p 339.00p 1880
15/05/2013 339.00p 339.00p 339.00p 339.00p 1645
14/05/2013 340.00p 342.00p 330.00p 330.00p 70369
13/05/2013 347.14p 347.14p 342.00p 342.00p 1433
10/05/2013 340.00p 345.00p 340.00p 345.00p 8000
09/05/2013 339.64p 345.76p 339.64p 344.50p 2750
08/05/2013 344.00p 348.92p 339.00p 345.75p 34678
07/05/2013 348.92p 348.92p 347.00p 347.00p 3100
03/05/2013 349.00p 356.48p 345.00p 348.25p 8469

*Close Price adjusted for both dividends and splits