- Share Prices
Castings PLC (CGS)
320.00p+0.00 (+0.00%)01 Jul 2022, 10:21
Castings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 328.00p | 328.00p | 328.00p | 320.00p | 1 |
Jun 30, 2022 | 328.00p | 328.00p | 322.00p | 320.00p | 2,793 |
Jun 29, 2022 | 329.86p | 334.00p | 329.86p | 324.00p | 11,750 |
Jun 28, 2022 | 328.00p | 338.00p | 318.00p | 318.00p | 16,137 |
Jun 27, 2022 | 330.01p | 330.19p | 330.01p | 322.00p | 2,038 |
Jun 24, 2022 | 328.01p | 337.40p | 312.00p | 326.00p | 10,778 |
Jun 23, 2022 | 328.00p | 331.80p | 320.12p | 324.00p | 30,389 |
Jun 22, 2022 | 354.00p | 354.00p | 334.00p | 341.00p | 26,477 |
Jun 21, 2022 | 342.00p | 350.00p | 337.88p | 342.00p | 44,193 |
Jun 20, 2022 | 338.00p | 349.00p | 334.00p | 346.00p | 58,789 |
Jun 17, 2022 | 340.00p | 366.00p | 338.56p | 340.00p | 92,969 |
Jun 16, 2022 | 330.00p | 335.84p | 328.70p | 332.00p | 27,295 |
Jun 15, 2022 | 298.00p | 335.00p | 296.55p | 324.00p | 532,617 |
Jun 14, 2022 | 282.00p | 294.00p | 282.00p | 290.00p | 3,500 |
Jun 13, 2022 | 300.00p | 300.01p | 288.00p | 290.00p | 41,195 |
Jun 10, 2022 | 300.00p | 303.68p | 300.00p | 300.00p | 37,718 |
Jun 9, 2022 | 300.00p | 302.00p | 300.00p | 305.00p | 3,214 |
Jun 7, 2022 | 301.38p | 301.38p | 301.00p | 301.00p | 8,000 |
Jun 6, 2022 | 308.00p | 308.00p | 302.00p | 302.00p | 10,465 |
Jun 1, 2022 | 308.00p | 310.00p | 308.00p | 308.00p | 1,131 |
May 31, 2022 | 306.90p | 306.90p | 306.90p | 303.00p | 600 |
May 30, 2022 | 306.90p | 307.00p | 306.00p | 305.00p | 46,943 |
May 27, 2022 | 307.00p | 310.00p | 301.13p | 305.00p | 16,825 |
May 26, 2022 | 307.00p | 307.00p | 307.00p | 305.00p | 1,588 |
May 25, 2022 | 301.01p | 307.00p | 301.01p | 305.00p | 7,958 |
May 24, 2022 | 302.00p | 302.16p | 301.02p | 305.00p | 6,882 |
May 23, 2022 | 308.99p | 308.99p | 308.99p | 306.00p | 60 |
May 20, 2022 | 302.00p | 307.00p | 302.00p | 305.00p | 13,905 |
May 19, 2022 | 310.00p | 310.00p | 308.00p | 308.00p | 6,344 |
May 18, 2022 | 317.60p | 317.60p | 317.58p | 320.00p | 6,440 |
May 17, 2022 | 312.00p | 320.00p | 312.00p | 320.00p | 6,095 |
May 13, 2022 | 318.00p | 330.00p | 316.00p | 320.00p | 3,729 |
May 12, 2022 | 313.60p | 318.40p | 313.60p | 320.00p | 8,078 |
May 11, 2022 | 324.00p | 324.00p | 314.00p | 314.00p | 10,677 |
May 10, 2022 | 316.00p | 318.00p | 312.00p | 316.00p | 10,334 |
May 9, 2022 | 318.00p | 318.00p | 315.00p | 316.00p | 10,968 |
May 6, 2022 | 322.00p | 322.61p | 312.00p | 318.00p | 16,311 |
May 5, 2022 | 320.00p | 324.32p | 318.25p | 316.00p | 29,800 |
May 4, 2022 | 330.00p | 338.00p | 314.00p | 321.00p | 72,111 |
May 3, 2022 | 320.00p | 324.00p | 316.00p | 320.00p | 20,128 |
Apr 29, 2022 | 315.05p | 326.00p | 312.85p | 322.00p | 3,311 |
Apr 28, 2022 | 320.01p | 320.01p | 320.01p | 323.00p | 1,693 |
Apr 27, 2022 | 320.00p | 320.00p | 312.80p | 322.00p | 382 |
Apr 26, 2022 | 322.00p | 322.60p | 322.00p | 320.00p | 10,324 |
Apr 25, 2022 | 326.00p | 328.00p | 324.00p | 328.00p | 4,194 |
Apr 22, 2022 | 325.89p | 325.89p | 320.00p | 322.00p | 11,500 |
Apr 21, 2022 | 320.00p | 320.00p | 320.00p | 321.00p | 500 |
Apr 20, 2022 | 316.00p | 316.01p | 314.00p | 314.00p | 33,554 |
Apr 19, 2022 | 316.00p | 316.00p | 316.00p | 316.00p | 100 |
Apr 13, 2022 | 320.00p | 326.15p | 320.00p | 320.00p | 2,062 |