Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2013 345.00p 362.90p 344.90p 354.50p 39968
01/05/2013 340.00p 342.50p 335.50p 342.50p 1000
30/04/2013 339.00p 339.00p 333.77p 335.50p 44424
29/04/2013 333.00p 339.23p 332.75p 335.00p 14811
26/04/2013 332.00p 333.00p 330.00p 333.00p 51038
25/04/2013 331.00p 334.90p 330.00p 330.00p 19170
24/04/2013 328.00p 332.00p 328.00p 330.00p 3658
23/04/2013 328.00p 329.00p 328.00p 328.00p 2427
22/04/2013 330.00p 330.00p 327.50p 327.50p 14334
19/04/2013 330.00p 331.00p 330.00p 331.00p 0
18/04/2013 330.00p 330.00p 330.00p 330.00p 0
17/04/2013 330.00p 330.00p 330.00p 330.00p 1469
16/04/2013 339.00p 339.00p 332.50p 332.50p 289
15/04/2013 339.00p 339.00p 327.50p 332.50p 2884
12/04/2013 340.00p 340.00p 325.00p 332.50p 8449
11/04/2013 339.00p 339.00p 330.40p 332.50p 1800
10/04/2013 330.00p 333.50p 330.00p 332.50p 1000
09/04/2013 339.90p 339.90p 333.50p 333.50p 356
08/04/2013 325.00p 333.50p 325.00p 333.50p 4248
05/04/2013 324.40p 330.00p 324.40p 325.62p 1218
04/04/2013 325.00p 330.00p 325.00p 330.00p 14413
03/04/2013 327.10p 338.57p 327.00p 333.50p 3255
02/04/2013 349.00p 349.00p 335.10p 337.00p 6661
28/03/2013 348.45p 348.45p 342.00p 342.00p 1710
27/03/2013 336.54p 342.00p 336.54p 342.00p 158
26/03/2013 345.00p 349.00p 336.54p 342.00p 9231
25/03/2013 338.20p 342.00p 337.00p 340.00p 4397
22/03/2013 340.00p 340.00p 333.00p 336.00p 2955
21/03/2013 330.10p 339.96p 330.10p 335.50p 4873
20/03/2013 340.00p 342.14p 332.10p 338.50p 7142
19/03/2013 341.70p 341.70p 330.61p 335.00p 879
18/03/2013 342.00p 345.00p 340.21p 340.50p 6835
15/03/2013 345.00p 345.00p 344.50p 344.50p 416
14/03/2013 341.10p 345.00p 341.10p 345.00p 1651
13/03/2013 340.00p 345.25p 340.00p 345.00p 0
12/03/2013 340.00p 345.25p 340.00p 345.00p 26287
11/03/2013 340.00p 342.00p 340.00p 341.00p 4775
08/03/2013 340.50p 344.34p 340.27p 342.00p 4300
07/03/2013 339.00p 344.10p 339.00p 340.00p 4907
06/03/2013 343.00p 345.00p 343.00p 345.00p 3177
05/03/2013 340.00p 346.20p 330.00p 343.00p 12237
04/03/2013 340.00p 342.80p 335.00p 335.00p 9434
01/03/2013 340.00p 340.35p 332.20p 335.75p 2287
28/02/2013 330.59p 335.00p 330.59p 335.00p 0
27/02/2013 330.59p 334.00p 330.59p 334.00p 1370
26/02/2013 326.00p 338.75p 325.00p 331.87p 10784
25/02/2013 326.00p 330.00p 326.00p 330.00p 3000
22/02/2013 328.00p 339.74p 325.14p 330.00p 6068
21/02/2013 326.12p 328.20p 325.10p 327.50p 3128
20/02/2013 325.10p 329.50p 325.10p 327.50p 2314
19/02/2013 330.00p 331.75p 325.50p 329.50p 11402
18/02/2013 334.00p 335.00p 323.85p 331.75p 11059
15/02/2013 343.00p 344.00p 320.10p 332.00p 187880
14/02/2013 338.00p 345.68p 338.00p 344.00p 923
13/02/2013 348.75p 348.75p 340.16p 343.13p 35521
12/02/2013 345.68p 345.68p 344.00p 344.00p 286
11/02/2013 345.00p 345.68p 338.00p 344.00p 8771
08/02/2013 340.00p 342.57p 340.00p 341.62p 2259
07/02/2013 338.00p 339.00p 338.00p 339.00p 9200
06/02/2013 337.50p 341.25p 337.50p 341.25p 570
05/02/2013 340.00p 350.00p 340.00p 342.50p 0
04/02/2013 340.00p 350.00p 340.00p 342.50p 8714
01/02/2013 340.00p 345.00p 340.00p 345.00p 5086
31/01/2013 350.00p 350.00p 335.00p 345.00p 9937
30/01/2013 341.00p 349.50p 340.50p 345.00p 8709
29/01/2013 345.00p 350.00p 342.00p 345.00p 125884
28/01/2013 350.00p 351.30p 343.00p 345.00p 62730
25/01/2013 352.20p 352.20p 350.00p 350.00p 870
24/01/2013 350.00p 350.00p 345.00p 350.00p 6357
23/01/2013 345.00p 352.00p 345.00p 349.50p 12515
22/01/2013 350.00p 350.00p 345.00p 348.50p 7695
21/01/2013 344.06p 347.20p 344.00p 345.00p 4218
18/01/2013 345.00p 350.52p 342.50p 347.00p 159227
17/01/2013 340.00p 343.60p 340.00p 342.50p 1546
16/01/2013 336.25p 340.80p 333.57p 337.50p 11120
15/01/2013 344.00p 344.00p 336.10p 340.00p 6630
14/01/2013 340.00p 344.00p 335.10p 343.50p 10836
11/01/2013 342.00p 344.00p 336.00p 339.00p 327158
10/01/2013 340.00p 345.00p 336.37p 336.37p 1322
09/01/2013 337.40p 339.50p 337.40p 339.50p 671
08/01/2013 340.00p 342.37p 335.00p 337.37p 28709
07/01/2013 340.00p 347.12p 339.45p 340.00p 3964
04/01/2013 340.00p 348.90p 340.00p 345.00p 4567
03/01/2013 340.00p 345.00p 340.00p 342.50p 16373
02/01/2013 330.00p 340.00p 329.60p 332.50p 2054
31/12/2012 317.96p 323.00p 317.96p 323.00p 1942
28/12/2012 317.96p 323.00p 317.96p 323.00p 850
27/12/2012 326.92p 326.92p 322.50p 322.50p 1000
24/12/2012 325.80p 325.80p 323.00p 323.00p 2500
21/12/2012 323.46p 323.46p 321.50p 321.50p 225413
20/12/2012 326.70p 326.70p 323.00p 323.00p 684
19/12/2012 320.00p 330.00p 317.25p 321.50p 8754
18/12/2012 319.35p 319.92p 317.44p 318.00p 4958
17/12/2012 316.90p 319.56p 316.90p 318.00p 3741
14/12/2012 323.00p 323.00p 316.00p 319.00p 810
13/12/2012 325.00p 325.00p 320.00p 321.00p 3500
12/12/2012 321.82p 321.82p 317.99p 319.50p 3234
11/12/2012 317.40p 323.00p 317.32p 323.00p 1222
10/12/2012 324.60p 329.04p 319.15p 323.00p 1180
07/12/2012 323.34p 325.00p 322.50p 322.50p 4052
06/12/2012 320.00p 325.00p 320.00p 322.50p 3002
05/12/2012 320.00p 326.00p 318.00p 320.00p 6507
04/12/2012 315.00p 319.00p 312.00p 312.00p 5565
03/12/2012 305.00p 316.00p 303.00p 307.00p 32951
30/11/2012 312.60p 312.60p 303.00p 307.50p 7701
29/11/2012 312.00p 312.00p 300.00p 300.00p 14155
28/11/2012 310.00p 310.00p 300.00p 310.00p 14436
27/11/2012 305.40p 310.00p 302.10p 307.50p 2155
26/11/2012 305.00p 310.00p 300.00p 300.00p 8220
23/11/2012 302.50p 304.65p 301.80p 302.50p 7173
22/11/2012 304.00p 305.00p 299.64p 302.50p 5389
21/11/2012 295.00p 297.00p 290.10p 293.00p 16370
20/11/2012 300.00p 306.40p 291.00p 291.00p 8163
19/11/2012 310.00p 310.00p 295.00p 295.00p 27891
16/11/2012 342.50p 342.50p 295.00p 296.00p 33244
15/11/2012 347.00p 347.00p 346.25p 346.25p 3002
14/11/2012 345.00p 345.00p 340.52p 342.00p 6775
13/11/2012 344.60p 345.00p 339.67p 344.00p 551
12/11/2012 338.15p 345.00p 338.15p 342.50p 1263
09/11/2012 338.15p 345.00p 338.15p 342.50p 3228
08/11/2012 340.00p 350.00p 338.15p 350.00p 3463
07/11/2012 339.30p 339.30p 335.35p 337.50p 4952
06/11/2012 335.00p 337.50p 335.00p 337.50p 6602
05/11/2012 350.00p 350.00p 335.90p 340.00p 8075
02/11/2012 351.44p 351.44p 346.50p 346.50p 4117
01/11/2012 340.00p 347.00p 340.00p 347.00p 14740
31/10/2012 341.20p 347.50p 341.20p 347.50p 0
30/10/2012 341.20p 347.50p 341.20p 347.50p 101
29/10/2012 353.20p 353.20p 343.00p 347.50p 5453
26/10/2012 344.60p 347.50p 344.60p 347.50p 2700
25/10/2012 344.60p 353.80p 344.60p 350.00p 4884
24/10/2012 350.00p 355.00p 345.75p 355.00p 7434
23/10/2012 348.00p 350.00p 338.90p 344.00p 10771
22/10/2012 347.00p 348.00p 338.38p 348.00p 5262
19/10/2012 336.44p 347.00p 336.44p 342.50p 2242
18/10/2012 335.40p 338.20p 335.40p 337.50p 2073
17/10/2012 340.00p 340.00p 335.00p 337.50p 6589
16/10/2012 332.30p 340.00p 330.84p 337.50p 140714
15/10/2012 332.30p 339.00p 332.30p 335.00p 6770
12/10/2012 335.00p 335.00p 327.00p 335.00p 10016
11/10/2012 336.00p 336.00p 327.80p 335.00p 28445
10/10/2012 338.82p 340.00p 336.70p 340.00p 10588
09/10/2012 345.00p 350.00p 335.00p 350.00p 18000
08/10/2012 346.47p 354.60p 342.00p 342.50p 37044
05/10/2012 345.00p 352.50p 345.00p 352.50p 8500
04/10/2012 343.00p 348.00p 342.37p 342.37p 7175
03/10/2012 343.00p 348.74p 342.50p 342.50p 1329
02/10/2012 352.84p 352.84p 343.00p 346.50p 747
01/10/2012 350.00p 357.00p 349.00p 349.00p 1230
28/09/2012 360.00p 360.00p 352.00p 354.00p 11427
27/09/2012 353.50p 359.47p 350.00p 353.50p 8491
26/09/2012 355.00p 355.00p 351.00p 354.00p 1114
25/09/2012 355.00p 360.00p 355.00p 357.50p 2912
24/09/2012 355.87p 360.46p 355.00p 358.50p 7799
21/09/2012 355.87p 365.00p 355.87p 358.50p 4952
20/09/2012 355.00p 362.00p 353.00p 358.50p 15736
19/09/2012 350.00p 350.00p 347.50p 347.50p 1991
18/09/2012 350.00p 350.00p 343.50p 343.50p 3000
17/09/2012 345.00p 350.00p 345.00p 348.00p 2756
14/09/2012 343.24p 345.51p 340.62p 341.00p 9926
13/09/2012 343.40p 343.40p 341.00p 341.00p 515
12/09/2012 343.40p 343.40p 340.00p 341.00p 0
11/09/2012 343.40p 343.40p 340.00p 341.00p 179946
10/09/2012 342.40p 345.00p 335.00p 341.00p 24908
07/09/2012 342.40p 342.40p 339.00p 339.00p 636
06/09/2012 342.40p 342.40p 339.00p 339.00p 1395
05/09/2012 338.87p 342.40p 337.00p 337.50p 8421
04/09/2012 342.32p 344.00p 340.00p 344.00p 9570
03/09/2012 350.00p 350.00p 339.87p 346.50p 3314
31/08/2012 345.00p 350.00p 339.87p 342.50p 10099
30/08/2012 337.00p 345.00p 337.00p 340.00p 14012
29/08/2012 337.50p 337.50p 336.00p 336.00p 506
28/08/2012 345.00p 345.00p 336.80p 340.00p 5336
24/08/2012 335.00p 345.00p 328.87p 340.00p 0
23/08/2012 335.00p 345.00p 328.87p 340.00p 31469
22/08/2012 335.00p 335.00p 330.00p 332.50p 8917
21/08/2012 342.00p 342.00p 340.00p 340.00p 584
20/08/2012 338.32p 340.92p 331.43p 334.00p 10525
17/08/2012 330.50p 341.00p 330.50p 336.50p 403851
16/08/2012 331.87p 337.36p 331.87p 336.00p 12465
15/08/2012 340.20p 340.20p 333.00p 335.00p 4550
14/08/2012 335.00p 339.00p 333.00p 338.50p 164556
13/08/2012 335.00p 335.00p 330.62p 332.50p 5250
10/08/2012 332.92p 332.92p 330.00p 330.00p 2100
09/08/2012 330.00p 334.10p 325.44p 327.50p 6353
08/08/2012 330.00p 334.20p 330.00p 332.50p 12419
07/08/2012 330.10p 340.00p 330.10p 335.00p 107014
06/08/2012 338.75p 338.75p 332.00p 335.00p 2711
03/08/2012 337.00p 337.00p 330.04p 335.00p 12537
02/08/2012 330.00p 331.00p 323.68p 331.00p 1276
01/08/2012 330.00p 330.00p 330.00p 330.00p 708
31/07/2012 320.64p 320.64p 320.00p 320.00p 1675
30/07/2012 319.60p 320.00p 319.60p 320.00p 2020
27/07/2012 310.30p 317.50p 310.30p 317.50p 750
26/07/2012 312.00p 320.00p 310.00p 317.50p 0
25/07/2012 312.00p 320.00p 310.00p 317.50p 17518
24/07/2012 312.00p 315.80p 308.50p 308.50p 12489
23/07/2012 318.00p 320.00p 313.00p 320.00p 3436
20/07/2012 313.00p 321.92p 313.00p 317.50p 8801
19/07/2012 313.10p 317.48p 313.10p 316.50p 2660

*Close Price adjusted for both dividends and splits