Castings (CGS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2010 213.50p 213.50p 213.50p 213.50p 1
27/08/2010 213.50p 218.00p 213.50p 218.00p 0
26/08/2010 213.50p 213.50p 213.50p 213.50p 1
25/08/2010 213.50p 213.50p 213.50p 213.50p 1
24/08/2010 216.00p 218.00p 216.00p 218.00p 0
23/08/2010 216.00p 216.00p 216.00p 216.00p 0
20/08/2010 216.00p 219.00p 216.00p 216.00p 96
19/08/2010 215.00p 216.00p 215.00p 216.00p 0
18/08/2010 215.00p 215.00p 215.00p 215.00p 0
17/08/2010 214.00p 215.00p 214.00p 215.00p 0
16/08/2010 208.00p 214.00p 208.00p 214.00p 2592
13/08/2010 214.00p 219.40p 214.00p 214.00p 300
12/08/2010 214.00p 214.00p 214.00p 214.00p 0
11/08/2010 215.00p 216.00p 214.00p 214.00p 6500
10/08/2010 207.50p 208.00p 207.50p 208.00p 0
09/08/2010 201.00p 210.00p 199.00p 207.50p 21043
06/08/2010 207.00p 209.93p 206.65p 207.50p 9077
05/08/2010 197.50p 206.91p 197.50p 202.50p 2250
04/08/2010 197.50p 197.50p 197.50p 197.50p 1
03/08/2010 205.00p 205.00p 197.50p 197.50p 1001
02/08/2010 197.50p 197.50p 197.50p 197.50p 1
30/07/2010 197.50p 197.50p 197.50p 197.50p 2
29/07/2010 200.50p 200.50p 200.50p 200.50p 2
28/07/2010 200.50p 206.06p 200.00p 200.50p 171710
27/07/2010 202.00p 202.00p 192.50p 192.50p 32502
26/07/2010 200.50p 200.50p 200.50p 200.50p 2
23/07/2010 200.50p 200.50p 200.50p 200.50p 2
22/07/2010 210.00p 210.00p 200.50p 200.50p 4002
21/07/2010 197.50p 208.90p 197.50p 197.50p 25060
20/07/2010 205.00p 206.00p 205.00p 205.50p 2402
19/07/2010 195.50p 203.90p 195.50p 195.50p 240
16/07/2010 203.00p 203.90p 195.50p 195.50p 1112489
15/07/2010 195.50p 201.00p 195.50p 195.50p 2155007
14/07/2010 200.50p 203.00p 199.25p 199.25p 3900
13/07/2010 200.50p 200.50p 200.50p 200.50p 1194
12/07/2010 197.75p 197.75p 195.25p 195.25p 0
09/07/2010 200.00p 200.50p 197.75p 197.75p 2501
08/07/2010 188.75p 188.75p 188.75p 188.75p 0
07/07/2010 200.00p 200.00p 185.00p 188.75p 8611
06/07/2010 180.00p 195.00p 179.48p 194.00p 66267
05/07/2010 180.00p 187.00p 177.80p 181.25p 19800
02/07/2010 182.00p 182.50p 182.00p 182.50p 8900
01/07/2010 180.00p 183.50p 177.00p 183.50p 21803
30/06/2010 183.50p 186.38p 183.50p 183.50p 1300
29/06/2010 192.50p 192.50p 182.50p 182.50p 0
28/06/2010 192.50p 192.50p 192.50p 192.50p 0
25/06/2010 200.00p 200.00p 192.50p 192.50p 0
24/06/2010 200.00p 200.00p 186.00p 200.00p 342418
23/06/2010 175.00p 194.00p 175.00p 192.50p 82743
22/06/2010 175.00p 181.00p 175.00p 181.00p 94228
21/06/2010 175.00p 180.00p 175.00p 180.00p 2100
18/06/2010 178.00p 186.27p 173.00p 175.00p 1564130
17/06/2010 178.00p 182.00p 175.00p 179.50p 123487
16/06/2010 181.75p 185.00p 177.00p 177.00p 134140
15/06/2010 181.00p 185.50p 175.00p 185.50p 1828869
14/06/2010 188.00p 188.00p 181.50p 181.50p 253067
11/06/2010 200.00p 200.00p 187.00p 188.00p 107693
10/06/2010 190.00p 191.00p 190.00p 191.00p 220799
09/06/2010 190.50p 190.50p 190.50p 190.50p 30
08/06/2010 186.00p 186.00p 186.00p 186.00p 7
07/06/2010 187.00p 193.00p 187.00p 193.00p 0
04/06/2010 192.50p 202.50p 185.00p 187.00p 262321
03/06/2010 192.00p 192.00p 186.62p 191.50p 3324
02/06/2010 194.75p 194.75p 192.00p 192.00p 0
01/06/2010 195.00p 195.00p 194.75p 194.75p 0
28/05/2010 190.00p 195.00p 190.00p 195.00p 6000
27/05/2010 193.00p 193.00p 193.00p 193.00p 0
26/05/2010 200.00p 200.00p 193.00p 193.00p 2000
25/05/2010 189.00p 189.00p 186.50p 186.50p 3451
24/05/2010 203.75p 203.75p 191.00p 203.75p 3040
21/05/2010 196.00p 199.00p 190.00p 197.00p 40068
20/05/2010 206.00p 206.00p 200.50p 200.50p 167436
19/05/2010 206.00p 215.00p 206.00p 215.00p 0
18/05/2010 206.75p 214.50p 206.00p 206.00p 8294
17/05/2010 212.50p 212.50p 212.50p 212.50p 0
14/05/2010 211.00p 214.50p 211.00p 212.50p 15800
13/05/2010 209.50p 211.00p 209.50p 211.00p 0
12/05/2010 210.00p 210.00p 207.00p 209.50p 263500
11/05/2010 208.00p 208.00p 207.50p 207.50p 0
10/05/2010 208.00p 208.00p 208.00p 208.00p 1500
07/05/2010 210.00p 210.00p 200.00p 204.00p 39821
06/05/2010 203.00p 210.00p 202.00p 210.00p 21602
05/05/2010 210.00p 215.00p 205.10p 215.00p 16114
04/05/2010 198.00p 205.00p 195.00p 204.50p 10653
30/04/2010 193.50p 193.50p 193.50p 193.50p 141000
29/04/2010 193.50p 194.00p 193.50p 193.50p 167000
28/04/2010 188.00p 198.00p 188.00p 193.50p 2000
27/04/2010 188.00p 188.00p 188.00p 188.00p 2291
26/04/2010 194.50p 194.50p 193.50p 193.50p 0
23/04/2010 189.00p 194.50p 188.00p 194.50p 8185
22/04/2010 195.50p 195.50p 185.95p 187.00p 7500
21/04/2010 206.00p 206.00p 197.00p 197.25p 19500
20/04/2010 206.00p 206.00p 206.00p 206.00p 11600
19/04/2010 204.00p 204.00p 201.50p 201.50p 0
16/04/2010 199.50p 204.00p 198.71p 204.00p 476054
15/04/2010 205.00p 205.00p 199.50p 199.50p 11702
14/04/2010 198.00p 205.00p 198.00p 205.00p 0
13/04/2010 195.00p 205.00p 195.00p 198.00p 26497
12/04/2010 197.50p 200.00p 195.60p 200.00p 5500
09/04/2010 197.00p 202.00p 197.00p 197.50p 25028
08/04/2010 187.00p 192.00p 187.00p 192.00p 0
07/04/2010 187.00p 187.00p 187.00p 187.00p 46
06/04/2010 191.00p 197.00p 191.00p 192.00p 6315
01/04/2010 197.00p 197.00p 191.00p 191.00p 9216
31/03/2010 197.00p 197.00p 185.00p 197.00p 10470
30/03/2010 191.00p 191.00p 191.00p 191.00p 0
29/03/2010 191.00p 195.56p 191.00p 191.00p 3306
26/03/2010 197.00p 197.00p 191.00p 191.00p 840
25/03/2010 191.00p 192.50p 191.00p 192.50p 0
24/03/2010 187.00p 191.00p 187.00p 191.00p 345
23/03/2010 187.00p 187.00p 187.00p 187.00p 409
22/03/2010 194.04p 194.04p 191.00p 191.00p 2557
19/03/2010 195.00p 195.00p 195.00p 195.00p 143
18/03/2010 182.00p 191.00p 182.00p 191.00p 1535
17/03/2010 183.00p 188.50p 183.00p 188.50p 0
16/03/2010 183.00p 183.00p 183.00p 183.00p 36
15/03/2010 182.00p 182.00p 182.00p 182.00p 94
12/03/2010 185.00p 195.00p 185.00p 188.50p 13000
11/03/2010 185.00p 185.00p 182.00p 185.00p 5000
10/03/2010 177.00p 181.38p 177.00p 177.00p 1293
09/03/2010 181.25p 181.25p 180.00p 180.00p 0
08/03/2010 178.50p 181.25p 178.50p 181.25p 4075
05/03/2010 175.50p 177.50p 175.50p 177.50p 0
04/03/2010 185.00p 185.25p 175.00p 175.50p 13200
03/03/2010 185.00p 185.00p 185.00p 185.00p 3791
02/03/2010 190.00p 190.00p 190.00p 190.00p 0
01/03/2010 185.00p 193.80p 185.00p 190.00p 104
26/02/2010 187.00p 187.00p 185.00p 185.00p 5284
25/02/2010 187.25p 198.75p 187.00p 187.00p 923
24/02/2010 195.25p 200.00p 195.25p 197.50p 268
23/02/2010 197.75p 197.75p 195.25p 195.25p 0
22/02/2010 195.25p 197.75p 195.25p 197.75p 103
19/02/2010 197.75p 197.75p 195.25p 195.25p 0
18/02/2010 201.00p 201.00p 197.75p 197.75p 0
17/02/2010 200.00p 201.00p 200.00p 201.00p 0
16/02/2010 200.00p 200.00p 196.00p 200.00p 1318
15/02/2010 202.00p 206.25p 202.00p 206.25p 3527
12/02/2010 199.75p 199.75p 197.75p 197.75p 1000
11/02/2010 195.00p 202.00p 195.00p 197.50p 258827
10/02/2010 202.25p 208.00p 198.50p 198.50p 41685
09/02/2010 201.25p 206.00p 201.00p 203.50p 21500
08/02/2010 205.00p 208.25p 202.00p 208.00p 48650
05/02/2010 204.75p 205.00p 194.66p 205.00p 20089
04/02/2010 189.00p 204.75p 189.00p 195.50p 24620
03/02/2010 179.75p 188.75p 177.75p 188.75p 7935
02/02/2010 171.50p 177.75p 171.50p 171.50p 2211
01/02/2010 171.50p 177.75p 171.50p 171.50p 1000
29/01/2010 171.50p 171.50p 171.50p 171.50p 0
28/01/2010 171.50p 175.87p 171.50p 171.50p 1198
27/01/2010 171.50p 171.50p 171.50p 171.50p 0
26/01/2010 171.50p 178.00p 167.00p 171.50p 11686
25/01/2010 174.75p 180.00p 171.50p 171.50p 5700
22/01/2010 174.50p 174.50p 170.00p 170.00p 10000
21/01/2010 178.00p 178.00p 174.50p 174.50p 109
20/01/2010 171.00p 176.84p 171.00p 175.00p 2860
19/01/2010 171.00p 171.00p 171.00p 171.00p 2768
18/01/2010 167.00p 178.00p 167.00p 178.00p 13144
15/01/2010 166.00p 169.40p 160.10p 162.00p 64456
14/01/2010 167.00p 171.54p 165.00p 168.00p 6223
13/01/2010 177.00p 177.00p 170.00p 175.50p 12000
12/01/2010 185.00p 185.00p 177.08p 181.00p 11158
11/01/2010 178.50p 188.28p 175.97p 183.50p 10681
08/01/2010 179.25p 188.20p 179.25p 184.00p 571
07/01/2010 180.50p 180.50p 178.00p 179.25p 3453
06/01/2010 182.75p 182.75p 178.00p 180.50p 3868
05/01/2010 187.25p 187.25p 182.75p 182.75p 3500
04/01/2010 184.00p 188.20p 184.00p 187.25p 11
31/12/2009 178.00p 184.00p 178.00p 184.00p 0
30/12/2009 179.00p 188.35p 178.00p 178.00p 2125
29/12/2009 179.00p 179.00p 179.00p 179.00p 1
24/12/2009 179.00p 184.50p 179.00p 184.50p 0
23/12/2009 179.00p 179.00p 179.00p 179.00p 1
22/12/2009 179.00p 188.35p 179.00p 179.00p 73
21/12/2009 179.00p 180.50p 179.00p 179.00p 4124
18/12/2009 180.50p 180.50p 180.50p 180.50p 9
17/12/2009 186.25p 190.28p 186.25p 186.25p 800
16/12/2009 185.50p 186.25p 185.50p 186.25p 0
15/12/2009 185.25p 188.58p 185.25p 185.50p 5
14/12/2009 186.25p 186.25p 185.00p 185.25p 2500
11/12/2009 186.25p 188.87p 186.25p 186.25p 278000
10/12/2009 190.00p 190.00p 186.25p 186.25p 50000
09/12/2009 200.00p 200.00p 194.00p 194.00p 0
08/12/2009 196.00p 200.00p 194.50p 200.00p 8064
07/12/2009 200.00p 200.00p 189.11p 194.50p 3676
04/12/2009 193.00p 200.50p 184.01p 194.50p 26178
03/12/2009 194.00p 198.00p 191.00p 191.00p 62086
02/12/2009 203.00p 203.00p 195.50p 195.50p 1444
01/12/2009 194.00p 198.70p 194.00p 198.00p 9233
30/11/2009 193.00p 193.00p 188.00p 188.00p 3556
27/11/2009 190.00p 193.00p 178.00p 186.25p 22934
26/11/2009 188.00p 188.00p 183.07p 186.50p 4873
25/11/2009 193.00p 193.00p 188.00p 188.00p 3783
24/11/2009 190.00p 193.00p 183.00p 186.50p 11760
23/11/2009 187.00p 192.00p 184.75p 184.75p 47621
20/11/2009 177.00p 177.00p 177.00p 177.00p 1061
19/11/2009 185.00p 185.00p 182.50p 182.50p 0
18/11/2009 185.00p 185.00p 185.00p 185.00p 63
17/11/2009 178.50p 182.00p 178.50p 182.00p 2138
16/11/2009 177.00p 178.50p 177.00p 178.50p 2000
13/11/2009 179.50p 179.50p 179.50p 179.50p 0

*Close Price adjusted for both dividends and splits