Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/09/2011 293.00p 295.00p 281.87p 295.00p 6427
29/09/2011 285.00p 285.00p 285.00p 285.00p 17
28/09/2011 285.00p 295.00p 280.00p 288.00p 0
27/09/2011 285.00p 295.00p 280.00p 285.00p 14140
26/09/2011 285.00p 295.00p 285.00p 295.00p 4212
23/09/2011 285.00p 288.00p 280.00p 285.00p 29517
22/09/2011 290.00p 291.32p 285.00p 289.00p 54608
21/09/2011 290.00p 295.00p 290.00p 295.00p 6100
20/09/2011 302.75p 303.75p 295.00p 295.00p 1233
19/09/2011 290.50p 297.50p 290.50p 297.50p 1500
16/09/2011 290.96p 295.00p 290.96p 295.00p 2946
15/09/2011 302.75p 302.75p 295.00p 295.00p 503
14/09/2011 290.00p 292.50p 290.00p 292.50p 2500
13/09/2011 300.00p 300.00p 285.00p 294.00p 16135
12/09/2011 300.00p 300.00p 285.00p 285.00p 16135
09/09/2011 301.12p 301.12p 300.00p 300.00p 401
08/09/2011 312.30p 312.30p 300.00p 300.00p 1014
07/09/2011 297.00p 297.00p 297.00p 297.00p 2
06/09/2011 300.00p 300.00p 300.00p 300.00p 24
05/09/2011 300.00p 300.00p 295.00p 295.00p 2502
02/09/2011 300.00p 310.00p 300.00p 310.00p 2543
01/09/2011 305.00p 305.00p 295.50p 300.00p 5821
31/08/2011 295.00p 295.00p 295.00p 295.00p 3474
30/08/2011 300.00p 300.00p 295.00p 295.00p 1005
26/08/2011 285.50p 295.00p 285.50p 295.00p 3566
25/08/2011 297.00p 297.00p 285.00p 285.00p 5091
24/08/2011 290.00p 290.00p 290.00p 290.00p 3
23/08/2011 290.00p 300.00p 290.00p 300.00p 2737
22/08/2011 297.75p 300.00p 292.37p 300.00p 554
19/08/2011 287.00p 297.28p 280.00p 296.00p 13715
18/08/2011 305.00p 305.00p 287.00p 291.25p 7457
17/08/2011 315.00p 315.00p 305.00p 305.00p 2502
16/08/2011 309.75p 323.29p 309.75p 317.00p 28116
15/08/2011 302.00p 302.00p 302.00p 302.00p 2
12/08/2011 300.00p 300.00p 300.00p 300.00p 4002
11/08/2011 293.00p 303.00p 293.00p 303.00p 1539
10/08/2011 290.00p 290.00p 290.00p 290.00p 1803
09/08/2011 295.00p 295.00p 290.00p 290.00p 10630
08/08/2011 308.28p 308.28p 297.04p 300.00p 6843
05/08/2011 290.00p 310.00p 282.00p 310.00p 17280
04/08/2011 311.00p 311.00p 295.00p 305.00p 12635
03/08/2011 315.00p 321.46p 304.28p 312.00p 29729
02/08/2011 319.25p 319.36p 315.00p 315.00p 13162
01/08/2011 320.25p 320.25p 318.50p 319.00p 15377
29/07/2011 326.00p 326.00p 320.00p 325.00p 846
28/07/2011 330.00p 331.90p 325.00p 329.63p 13029
27/07/2011 335.00p 336.92p 330.00p 335.00p 7828
26/07/2011 340.00p 343.75p 337.57p 343.75p 3905
25/07/2011 335.00p 335.50p 335.00p 335.50p 0
22/07/2011 335.00p 335.37p 335.00p 335.37p 4750
21/07/2011 335.00p 339.88p 335.00p 339.88p 3001
20/07/2011 340.25p 345.00p 340.00p 342.50p 1500
19/07/2011 340.00p 340.00p 340.00p 340.00p 3037
18/07/2011 330.00p 337.90p 329.43p 331.50p 10090
15/07/2011 340.00p 340.00p 335.00p 335.00p 100000
14/07/2011 340.00p 343.12p 320.00p 340.12p 0
13/07/2011 340.00p 343.12p 320.00p 337.63p 0
12/07/2011 340.00p 343.12p 320.00p 337.50p 12850
11/07/2011 350.00p 353.12p 347.50p 347.50p 1458
08/07/2011 335.00p 345.88p 335.00p 345.88p 1574
07/07/2011 336.97p 349.90p 336.97p 342.50p 3100
06/07/2011 350.00p 350.00p 345.25p 345.25p 6750
05/07/2011 345.00p 346.90p 342.62p 345.13p 306113
04/07/2011 338.00p 338.75p 335.00p 335.00p 4357
01/07/2011 340.00p 342.62p 340.00p 342.62p 2000
30/06/2011 335.50p 337.50p 335.50p 337.50p 0
29/06/2011 335.50p 337.50p 335.50p 337.50p 3875
28/06/2011 340.00p 340.00p 336.00p 337.63p 2100
27/06/2011 340.25p 340.25p 336.50p 337.50p 175200
24/06/2011 344.75p 350.00p 342.00p 343.62p 13689
23/06/2011 358.00p 358.00p 335.00p 340.00p 60745
22/06/2011 339.75p 363.40p 335.00p 358.00p 42439
21/06/2011 336.05p 339.03p 335.00p 335.00p 3403
20/06/2011 335.25p 346.00p 335.00p 335.00p 13625
17/06/2011 339.00p 341.50p 338.35p 341.50p 8700

*Close Price adjusted for both dividends and splits