320.00p+0.00 (+0.00%)01 Jul 2022, 10:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Castings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022328.00p328.00p328.00p320.00p1
Jun 30, 2022328.00p328.00p322.00p320.00p2,793
Jun 29, 2022329.86p334.00p329.86p324.00p11,750
Jun 28, 2022328.00p338.00p318.00p318.00p16,137
Jun 27, 2022330.01p330.19p330.01p322.00p2,038
Jun 24, 2022328.01p337.40p312.00p326.00p10,778
Jun 23, 2022328.00p331.80p320.12p324.00p30,389
Jun 22, 2022354.00p354.00p334.00p341.00p26,477
Jun 21, 2022342.00p350.00p337.88p342.00p44,193
Jun 20, 2022338.00p349.00p334.00p346.00p58,789
Jun 17, 2022340.00p366.00p338.56p340.00p92,969
Jun 16, 2022330.00p335.84p328.70p332.00p27,295
Jun 15, 2022298.00p335.00p296.55p324.00p532,617
Jun 14, 2022282.00p294.00p282.00p290.00p3,500
Jun 13, 2022300.00p300.01p288.00p290.00p41,195
Jun 10, 2022300.00p303.68p300.00p300.00p37,718
Jun 9, 2022300.00p302.00p300.00p305.00p3,214
Jun 7, 2022301.38p301.38p301.00p301.00p8,000
Jun 6, 2022308.00p308.00p302.00p302.00p10,465
Jun 1, 2022308.00p310.00p308.00p308.00p1,131
May 31, 2022306.90p306.90p306.90p303.00p600
May 30, 2022306.90p307.00p306.00p305.00p46,943
May 27, 2022307.00p310.00p301.13p305.00p16,825
May 26, 2022307.00p307.00p307.00p305.00p1,588
May 25, 2022301.01p307.00p301.01p305.00p7,958
May 24, 2022302.00p302.16p301.02p305.00p6,882
May 23, 2022308.99p308.99p308.99p306.00p60
May 20, 2022302.00p307.00p302.00p305.00p13,905
May 19, 2022310.00p310.00p308.00p308.00p6,344
May 18, 2022317.60p317.60p317.58p320.00p6,440
May 17, 2022312.00p320.00p312.00p320.00p6,095
May 13, 2022318.00p330.00p316.00p320.00p3,729
May 12, 2022313.60p318.40p313.60p320.00p8,078
May 11, 2022324.00p324.00p314.00p314.00p10,677
May 10, 2022316.00p318.00p312.00p316.00p10,334
May 9, 2022318.00p318.00p315.00p316.00p10,968
May 6, 2022322.00p322.61p312.00p318.00p16,311
May 5, 2022320.00p324.32p318.25p316.00p29,800
May 4, 2022330.00p338.00p314.00p321.00p72,111
May 3, 2022320.00p324.00p316.00p320.00p20,128
Apr 29, 2022315.05p326.00p312.85p322.00p3,311
Apr 28, 2022320.01p320.01p320.01p323.00p1,693
Apr 27, 2022320.00p320.00p312.80p322.00p382
Apr 26, 2022322.00p322.60p322.00p320.00p10,324
Apr 25, 2022326.00p328.00p324.00p328.00p4,194
Apr 22, 2022325.89p325.89p320.00p322.00p11,500
Apr 21, 2022320.00p320.00p320.00p321.00p500
Apr 20, 2022316.00p316.01p314.00p314.00p33,554
Apr 19, 2022316.00p316.00p316.00p316.00p100
Apr 13, 2022320.00p326.15p320.00p320.00p2,062
Showing 1 to 50 of 241