Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/06/2011 335.81p 336.37p 335.81p 336.37p 2600
15/06/2011 336.01p 336.01p 335.00p 335.00p 1914
14/06/2011 341.25p 341.25p 335.98p 339.88p 33555
13/06/2011 337.75p 343.00p 332.25p 339.12p 163713
10/06/2011 338.25p 341.00p 332.75p 340.12p 122457
09/06/2011 330.50p 345.00p 330.50p 337.50p 56128
08/06/2011 317.00p 335.00p 310.11p 331.63p 56895
07/06/2011 305.75p 318.75p 305.00p 316.00p 22356
06/06/2011 305.00p 310.00p 300.00p 302.62p 12983
03/06/2011 300.00p 300.00p 299.86p 299.87p 54927
02/06/2011 297.00p 300.00p 297.00p 300.00p 50352
01/06/2011 299.92p 299.92p 298.62p 298.62p 1004
31/05/2011 299.92p 299.92p 298.62p 298.62p 826
27/05/2011 297.25p 299.00p 297.25p 298.62p 10100
26/05/2011 302.03p 302.27p 298.62p 298.62p 335
25/05/2011 293.37p 305.08p 293.37p 298.62p 11363
24/05/2011 300.00p 300.00p 298.75p 298.75p 3500
23/05/2011 295.00p 298.75p 295.00p 298.75p 10000
20/05/2011 300.85p 302.25p 297.75p 299.75p 28373
19/05/2011 300.80p 300.80p 296.00p 297.50p 9576
18/05/2011 298.85p 298.85p 297.50p 297.50p 1675
17/05/2011 297.25p 300.00p 295.00p 295.37p 9400
16/05/2011 290.84p 294.00p 290.25p 294.00p 3743
13/05/2011 290.00p 292.50p 290.00p 292.50p 8150
12/05/2011 284.75p 288.00p 284.75p 285.00p 0
11/05/2011 284.75p 288.00p 284.75p 288.00p 2788
10/05/2011 279.75p 282.50p 277.50p 282.50p 8198
09/05/2011 277.50p 279.75p 277.50p 277.50p 53550
06/05/2011 278.00p 281.88p 270.00p 279.50p 3427
05/05/2011 281.50p 281.50p 278.05p 281.50p 120743
04/05/2011 270.25p 282.00p 270.25p 281.50p 6373
03/05/2011 280.25p 280.25p 278.50p 278.50p 2900
28/04/2011 286.05p 286.05p 283.87p 283.87p 1645
27/04/2011 285.00p 288.90p 280.00p 280.00p 21558
26/04/2011 283.90p 283.90p 280.00p 280.00p 1669
21/04/2011 282.34p 282.34p 275.38p 280.00p 16306
20/04/2011 280.00p 285.00p 275.50p 281.00p 11065
19/04/2011 275.00p 280.00p 275.00p 277.50p 32337
18/04/2011 275.00p 275.00p 265.00p 270.00p 6500
15/04/2011 275.00p 279.38p 275.00p 277.50p 10500
14/04/2011 279.00p 279.00p 277.50p 277.50p 30000
13/04/2011 279.30p 279.30p 277.50p 277.50p 0
12/04/2011 279.30p 279.30p 277.50p 277.50p 0
11/04/2011 279.30p 279.30p 277.50p 277.50p 4000
08/04/2011 275.62p 277.58p 275.62p 276.50p 3700
07/04/2011 279.30p 279.30p 277.50p 277.50p 420
06/04/2011 279.02p 279.30p 277.50p 277.50p 8855
05/04/2011 280.00p 280.00p 277.50p 277.50p 56400
04/04/2011 275.00p 277.50p 275.00p 277.50p 10000
01/04/2011 273.87p 277.50p 273.87p 277.50p 3400
31/03/2011 277.00p 285.00p 277.00p 279.00p 1300
30/03/2011 288.00p 288.00p 281.50p 281.50p 3072
29/03/2011 280.00p 284.00p 280.00p 284.00p 10000
28/03/2011 277.00p 282.50p 277.00p 282.50p 5501
25/03/2011 272.62p 280.00p 272.62p 274.50p 50001
24/03/2011 275.00p 278.13p 273.00p 276.00p 0
23/03/2011 275.00p 278.13p 273.00p 275.00p 2646
22/03/2011 279.75p 279.75p 277.50p 277.50p 3000
21/03/2011 270.62p 275.00p 270.00p 275.00p 0
18/03/2011 270.62p 275.00p 270.00p 275.00p 5237
17/03/2011 265.00p 272.50p 265.00p 272.50p 0
16/03/2011 265.00p 272.50p 265.00p 272.50p 0
15/03/2011 265.00p 272.50p 265.00p 272.50p 9330
14/03/2011 270.00p 272.50p 270.00p 272.50p 7173
11/03/2011 275.00p 276.00p 268.00p 270.00p 9852
10/03/2011 280.00p 284.80p 278.00p 280.00p 7165
09/03/2011 283.00p 285.00p 281.00p 281.00p 20081
08/03/2011 280.00p 285.00p 277.00p 277.50p 44500
07/03/2011 281.00p 281.00p 281.00p 281.00p 1620
04/03/2011 270.00p 278.00p 270.00p 275.00p 0
03/03/2011 270.00p 278.00p 270.00p 274.00p 4951
02/03/2011 275.00p 278.50p 271.16p 278.50p 12241
01/03/2011 285.00p 285.00p 275.00p 280.50p 6221
28/02/2011 285.00p 290.00p 285.00p 290.00p 7196
25/02/2011 293.00p 293.00p 290.00p 290.00p 1694
24/02/2011 285.00p 289.00p 285.00p 289.00p 8948
23/02/2011 280.00p 282.50p 280.00p 282.50p 13223
22/02/2011 282.10p 289.50p 280.00p 285.00p 51348
21/02/2011 285.00p 286.00p 276.65p 286.00p 28137
18/02/2011 280.00p 288.16p 277.00p 281.00p 22126
17/02/2011 289.00p 289.50p 285.00p 285.00p 2850
16/02/2011 278.00p 286.30p 275.00p 281.00p 47530
15/02/2011 273.25p 275.00p 270.00p 275.00p 547993
14/02/2011 275.00p 276.50p 273.50p 273.50p 11350
11/02/2011 270.00p 276.90p 270.00p 273.50p 10050
10/02/2011 273.00p 274.00p 270.00p 274.00p 444500
09/02/2011 267.50p 270.00p 267.00p 267.50p 272501
08/02/2011 280.00p 283.00p 265.00p 268.50p 818097
07/02/2011 275.00p 275.00p 270.50p 270.50p 106373
04/02/2011 268.50p 275.00p 268.50p 268.50p 2028
03/02/2011 272.00p 272.00p 268.50p 268.50p 5551
02/02/2011 265.50p 272.00p 265.50p 270.00p 63461
01/02/2011 265.50p 271.50p 265.50p 271.50p 0
31/01/2011 265.50p 266.10p 265.50p 265.50p 6551
28/01/2011 265.50p 274.00p 265.50p 265.50p 3641
27/01/2011 272.00p 274.20p 265.00p 270.00p 48855
26/01/2011 260.00p 272.00p 255.00p 269.50p 89608
25/01/2011 250.00p 258.50p 250.00p 258.50p 2188
24/01/2011 250.50p 250.50p 250.50p 250.50p 1
21/01/2011 250.50p 250.50p 250.50p 250.50p 1
20/01/2011 262.00p 265.00p 255.50p 255.50p 7503
19/01/2011 267.50p 270.00p 267.50p 267.50p 3003
18/01/2011 267.00p 277.00p 267.00p 267.50p 10679
17/01/2011 266.00p 270.00p 266.00p 267.50p 5914
14/01/2011 265.00p 270.00p 262.00p 262.50p 939747
13/01/2011 262.50p 262.50p 262.11p 262.50p 2751
12/01/2011 275.00p 275.00p 262.13p 262.50p 9639
11/01/2011 267.00p 267.00p 262.50p 262.50p 3601
10/01/2011 275.00p 280.20p 267.50p 267.50p 23002
07/01/2011 267.50p 274.00p 267.50p 267.50p 513
06/01/2011 267.50p 275.00p 267.50p 267.50p 2588
05/01/2011 275.00p 276.00p 267.50p 267.50p 10045
04/01/2011 265.50p 265.50p 265.50p 265.50p 2
31/12/2010 270.00p 270.00p 270.00p 270.00p 0
30/12/2010 265.50p 270.00p 265.50p 270.00p 0
29/12/2010 265.50p 272.00p 265.50p 265.50p 2152
24/12/2010 260.50p 267.50p 260.00p 267.50p 73904
23/12/2010 260.50p 260.50p 260.50p 260.50p 24
22/12/2010 265.00p 269.38p 259.30p 262.50p 7800
21/12/2010 272.00p 272.25p 268.50p 268.50p 69000
20/12/2010 275.00p 275.00p 269.00p 269.00p 2400
17/12/2010 270.00p 270.00p 270.00p 270.00p 2756
16/12/2010 270.00p 275.00p 260.00p 266.25p 106750
15/12/2010 270.00p 285.00p 270.00p 275.00p 1382
14/12/2010 285.00p 285.00p 280.00p 280.00p 758

*Close Price adjusted for both dividends and splits