Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/07/2012 317.00p 324.44p 316.50p 316.50p 5640
17/07/2012 333.00p 340.00p 328.50p 329.25p 54269
16/07/2012 325.00p 334.90p 323.50p 329.25p 6292
13/07/2012 330.00p 335.00p 327.70p 330.00p 1343
12/07/2012 335.00p 335.00p 335.00p 335.00p 16
11/07/2012 325.00p 333.00p 325.00p 329.25p 8890
10/07/2012 332.00p 338.55p 325.00p 335.00p 8584
09/07/2012 330.00p 337.00p 319.62p 337.00p 106736
06/07/2012 319.62p 330.00p 319.62p 330.00p 3240
05/07/2012 330.00p 330.00p 322.50p 330.00p 167216
04/07/2012 330.00p 330.00p 318.30p 330.00p 2816
03/07/2012 315.00p 325.00p 315.00p 325.00p 4964
02/07/2012 320.00p 329.50p 319.90p 329.50p 11666
29/06/2012 315.00p 318.75p 315.00p 315.00p 2621
28/06/2012 309.00p 315.72p 307.00p 315.00p 84249
27/06/2012 312.00p 318.00p 307.62p 318.00p 7220
26/06/2012 318.00p 320.00p 314.50p 320.00p 594098
25/06/2012 322.88p 324.00p 316.62p 324.00p 36254
22/06/2012 318.00p 324.00p 315.87p 324.00p 52235
21/06/2012 315.00p 315.34p 297.00p 312.75p 69244
20/06/2012 285.00p 315.00p 284.90p 315.00p 71540
19/06/2012 271.92p 285.00p 271.92p 285.00p 7786
18/06/2012 280.00p 284.00p 275.00p 277.75p 10476
15/06/2012 283.13p 285.00p 283.13p 285.00p 427
14/06/2012 280.67p 283.00p 280.67p 283.00p 113
13/06/2012 282.25p 284.63p 280.48p 283.00p 20973
12/06/2012 277.00p 283.00p 277.00p 283.00p 3570
11/06/2012 280.00p 285.00p 278.00p 279.00p 38325
08/06/2012 280.00p 283.50p 276.00p 283.00p 22788
07/06/2012 284.00p 284.00p 276.25p 284.00p 6387
06/06/2012 280.00p 285.00p 272.00p 285.00p 74113
01/06/2012 282.00p 282.00p 275.00p 280.00p 16261
31/05/2012 285.00p 290.79p 281.50p 281.50p 13548
30/05/2012 280.00p 283.75p 280.00p 281.87p 7688
29/05/2012 295.00p 295.00p 295.00p 295.00p 19
28/05/2012 285.00p 295.00p 285.00p 290.00p 4896
25/05/2012 295.00p 295.00p 295.00p 295.00p 2
24/05/2012 294.05p 295.00p 294.05p 295.00p 855
23/05/2012 295.00p 295.00p 291.87p 295.00p 3088
22/05/2012 290.00p 293.75p 287.25p 290.00p 1300
21/05/2012 285.00p 289.80p 285.00p 285.00p 49047
18/05/2012 290.00p 294.35p 290.00p 292.50p 5227
17/05/2012 292.25p 292.25p 289.16p 291.50p 3350
16/05/2012 286.50p 290.00p 282.43p 290.00p 12698
15/05/2012 282.62p 294.09p 282.62p 285.00p 18377
14/05/2012 295.00p 299.25p 290.00p 290.00p 10172
11/05/2012 303.25p 303.75p 300.00p 302.50p 2611
10/05/2012 301.00p 310.00p 301.00p 310.00p 3502
09/05/2012 295.00p 307.09p 294.75p 305.00p 14226
08/05/2012 295.00p 310.00p 295.00p 305.00p 4589
04/05/2012 305.00p 305.00p 290.00p 300.00p 15070
03/05/2012 291.87p 305.00p 290.00p 305.00p 8485
02/05/2012 295.00p 300.00p 295.00p 300.00p 8779
01/05/2012 294.87p 300.50p 293.00p 297.50p 106537
30/04/2012 294.68p 303.32p 293.00p 293.00p 2315
27/04/2012 299.00p 305.00p 293.00p 293.00p 89802
26/04/2012 295.00p 300.00p 291.40p 296.50p 32560
25/04/2012 295.40p 303.13p 291.00p 297.50p 7945
24/04/2012 290.00p 290.00p 290.00p 290.00p 13
23/04/2012 303.86p 303.86p 290.00p 290.00p 1038
20/04/2012 300.00p 303.63p 290.00p 290.00p 5454
19/04/2012 300.00p 300.00p 300.00p 300.00p 2
18/04/2012 300.00p 300.00p 300.00p 300.00p 58
17/04/2012 304.38p 304.38p 297.69p 302.50p 4190
16/04/2012 303.75p 303.75p 300.00p 300.00p 2165
13/04/2012 300.00p 304.50p 295.00p 295.00p 12326
12/04/2012 295.00p 300.00p 295.00p 297.50p 9062
11/04/2012 300.78p 301.56p 295.00p 295.00p 3793
10/04/2012 295.00p 305.00p 295.00p 302.50p 8996
05/04/2012 305.00p 305.00p 295.00p 295.00p 684
04/04/2012 300.00p 300.90p 295.00p 295.00p 23996
03/04/2012 295.00p 308.13p 295.00p 304.50p 3010
02/04/2012 303.00p 303.00p 295.00p 299.00p 16582
30/03/2012 294.00p 307.00p 294.00p 307.00p 6976
29/03/2012 295.00p 305.00p 295.00p 305.00p 569
28/03/2012 300.00p 308.75p 300.00p 308.00p 21639
27/03/2012 315.00p 315.00p 300.00p 307.50p 6726
26/03/2012 307.00p 315.00p 302.00p 315.00p 2646
23/03/2012 307.00p 307.00p 301.00p 305.00p 13553
22/03/2012 305.00p 305.00p 305.00p 305.00p 405
21/03/2012 305.00p 310.00p 300.00p 310.00p 11523
20/03/2012 310.15p 310.15p 301.87p 310.00p 6792
19/03/2012 307.00p 315.00p 301.87p 315.00p 9706
16/03/2012 305.00p 310.00p 300.10p 310.00p 11568
15/03/2012 300.00p 310.00p 300.00p 310.00p 100
14/03/2012 305.75p 314.00p 305.75p 309.50p 6500
13/03/2012 306.00p 311.00p 304.48p 310.00p 11936
12/03/2012 304.63p 304.63p 300.50p 300.50p 3050
09/03/2012 304.63p 304.63p 300.50p 300.50p 1000
08/03/2012 295.00p 300.00p 295.00p 297.50p 16789
07/03/2012 300.00p 300.00p 295.62p 297.50p 9986
06/03/2012 305.00p 317.60p 295.00p 295.00p 34534
05/03/2012 308.40p 315.00p 306.87p 312.50p 8401
02/03/2012 308.37p 313.50p 308.37p 313.50p 100
01/03/2012 300.00p 312.50p 299.75p 312.50p 82354
29/02/2012 304.25p 304.25p 300.00p 300.00p 13094
28/02/2012 304.25p 304.25p 300.00p 300.00p 4622
27/02/2012 305.00p 305.00p 300.00p 300.00p 7224
24/02/2012 300.00p 313.40p 294.47p 307.00p 67430
23/02/2012 291.00p 297.00p 290.28p 293.50p 11510
22/02/2012 293.75p 295.75p 292.00p 292.00p 14500
21/02/2012 292.00p 296.30p 290.00p 290.00p 10789
20/02/2012 297.00p 297.00p 289.75p 290.00p 10087
17/02/2012 296.90p 296.90p 290.87p 293.50p 9198
16/02/2012 300.00p 302.48p 281.87p 292.00p 20156
15/02/2012 327.00p 327.00p 300.00p 305.00p 111553
14/02/2012 320.00p 332.30p 316.80p 327.00p 32507
13/02/2012 306.00p 318.64p 302.80p 315.00p 13476
10/02/2012 305.00p 310.00p 301.40p 310.00p 7456
09/02/2012 305.00p 305.00p 295.10p 302.50p 1852
08/02/2012 305.00p 305.60p 300.00p 300.00p 417671
07/02/2012 287.00p 307.00p 286.16p 303.50p 33762
06/02/2012 284.90p 285.00p 280.88p 283.50p 6266
03/02/2012 275.00p 285.00p 275.00p 285.00p 1019431
02/02/2012 265.00p 273.58p 265.00p 272.00p 63344
01/02/2012 265.00p 270.00p 263.00p 268.00p 57658
31/01/2012 268.00p 268.00p 266.50p 266.50p 4169
30/01/2012 272.90p 273.00p 267.08p 269.00p 2949
27/01/2012 272.71p 274.00p 269.50p 269.50p 919
26/01/2012 268.00p 274.50p 268.00p 271.00p 16975
25/01/2012 268.00p 273.00p 265.00p 270.50p 9594
24/01/2012 262.00p 274.23p 262.00p 270.00p 264830
23/01/2012 262.00p 262.00p 255.87p 259.50p 18319
20/01/2012 260.00p 262.15p 258.50p 260.00p 11815
19/01/2012 258.95p 259.38p 247.75p 257.50p 1153619
18/01/2012 256.92p 259.16p 247.75p 253.00p 3613
17/01/2012 275.00p 275.00p 253.00p 253.00p 29499
16/01/2012 268.00p 268.00p 260.00p 265.00p 11300
13/01/2012 260.00p 263.50p 260.00p 263.50p 10406
12/01/2012 265.00p 268.75p 260.70p 265.00p 4007
11/01/2012 264.00p 264.00p 260.00p 262.50p 6589
10/01/2012 265.00p 266.00p 260.00p 263.50p 98423
09/01/2012 270.00p 274.13p 267.25p 268.50p 11549
06/01/2012 266.25p 270.00p 265.37p 270.00p 4414
05/01/2012 275.00p 275.00p 270.00p 270.00p 5000
04/01/2012 271.00p 273.20p 267.50p 267.50p 43395
03/01/2012 272.00p 276.00p 272.00p 274.00p 4524
30/12/2011 265.97p 271.50p 265.97p 271.50p 0
29/12/2011 265.97p 271.50p 265.97p 271.50p 919
28/12/2011 272.00p 272.00p 271.50p 271.50p 1000
23/12/2011 271.25p 271.25p 270.00p 270.00p 3540
22/12/2011 271.25p 271.25p 270.00p 270.00p 1000
21/12/2011 265.00p 270.00p 258.00p 267.50p 13529
20/12/2011 267.50p 268.75p 265.00p 265.00p 2365
19/12/2011 265.40p 265.40p 261.87p 265.00p 934
16/12/2011 271.25p 271.25p 267.50p 267.50p 0
15/12/2011 271.25p 271.25p 267.50p 267.50p 0
14/12/2011 271.25p 271.25p 267.50p 267.50p 0
13/12/2011 271.25p 271.25p 267.50p 267.50p 363
12/12/2011 271.50p 271.50p 262.00p 267.50p 0
09/12/2011 271.50p 271.50p 262.00p 267.50p 101053
08/12/2011 269.96p 269.96p 268.00p 268.00p 1000
07/12/2011 262.75p 273.00p 262.75p 268.00p 3564
06/12/2011 265.00p 272.50p 264.50p 272.50p 61498
05/12/2011 265.00p 279.25p 262.80p 265.50p 13700
02/12/2011 283.75p 283.75p 278.50p 278.50p 2564
01/12/2011 280.62p 282.50p 275.50p 282.50p 144500
30/11/2011 285.00p 285.00p 275.00p 280.00p 11434
29/11/2011 285.00p 285.00p 284.38p 285.00p 4503
28/11/2011 287.00p 290.00p 287.00p 290.00p 200
25/11/2011 280.00p 298.75p 280.00p 287.50p 9198
24/11/2011 275.00p 298.75p 275.00p 295.00p 17521
23/11/2011 258.62p 260.50p 258.62p 260.50p 0
22/11/2011 258.62p 260.50p 258.62p 260.50p 1163
21/11/2011 260.00p 263.50p 258.62p 263.50p 4462
18/11/2011 268.00p 268.70p 265.00p 265.00p 1195
17/11/2011 260.00p 267.50p 259.40p 267.50p 4500
16/11/2011 273.13p 273.13p 262.50p 262.50p 0
15/11/2011 273.13p 273.13p 270.00p 270.00p 4
14/11/2011 265.00p 275.60p 261.00p 270.00p 10701
11/11/2011 273.05p 273.05p 261.87p 272.50p 1740
10/11/2011 270.00p 273.75p 268.00p 270.00p 3600
09/11/2011 275.00p 275.00p 275.00p 275.00p 2500
08/11/2011 280.00p 288.66p 280.00p 280.00p 3955
07/11/2011 287.00p 287.00p 281.50p 281.50p 0
04/11/2011 287.00p 287.00p 283.50p 285.00p 0
03/11/2011 287.00p 287.00p 283.50p 283.50p 770
02/11/2011 276.87p 285.00p 276.87p 285.00p 720
01/11/2011 278.00p 290.00p 278.00p 290.00p 3548
31/10/2011 282.00p 285.00p 282.00p 285.00p 2418
28/10/2011 275.00p 275.00p 275.00p 275.00p 4428
27/10/2011 275.00p 278.40p 272.00p 275.00p 4254
26/10/2011 255.00p 262.50p 255.00p 262.50p 15872
25/10/2011 262.50p 263.57p 262.50p 262.50p 3600
24/10/2011 250.00p 262.60p 250.00p 252.50p 18406
21/10/2011 260.00p 260.00p 250.00p 255.00p 18439
20/10/2011 260.00p 270.00p 259.00p 262.50p 40737
19/10/2011 270.00p 270.00p 267.50p 267.50p 5000
18/10/2011 260.00p 271.50p 260.00p 271.50p 8000
17/10/2011 270.00p 270.00p 267.50p 267.50p 7093
14/10/2011 275.00p 276.00p 275.00p 276.00p 1825
13/10/2011 275.00p 280.00p 272.00p 275.00p 43175
12/10/2011 278.75p 281.00p 275.00p 281.00p 18500
11/10/2011 275.00p 280.00p 275.00p 280.00p 2500
10/10/2011 289.67p 289.67p 280.00p 280.00p 1325
07/10/2011 280.00p 285.00p 279.00p 285.00p 6446
06/10/2011 270.00p 280.00p 270.00p 280.00p 5677
05/10/2011 280.00p 280.00p 280.00p 280.00p 900
04/10/2011 280.00p 282.00p 276.00p 280.00p 4000
03/10/2011 293.00p 295.00p 281.87p 290.50p 0

*Close Price adjusted for both dividends and splits