Shares Magazine
357.00p-5.00 (-1.38 %)24 Nov 2020, 17:07
Castings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 24, 2020 | 360.00 | 360.00 | 353.00 | 357.00 | 53,217 |
| Nov 23, 2020 | 370.00 | 370.00 | 357.44 | 362.00 | 10,047 |
| Nov 20, 2020 | 350.00 | 368.00 | 348.40 | 362.00 | 35,093 |
| Nov 19, 2020 | 338.00 | 341.90 | 336.80 | 341.00 | 472,227 |
| Nov 18, 2020 | 336.00 | 339.90 | 334.00 | 334.00 | 47,673 |
| Nov 17, 2020 | 340.00 | 340.00 | 336.00 | 338.00 | 23,306 |
| Nov 16, 2020 | 336.00 | 340.00 | 329.60 | 337.00 | 159,134 |
| Nov 13, 2020 | 330.00 | 340.75 | 320.00 | 332.00 | 66,975 |
| Nov 12, 2020 | 336.40 | 336.40 | 330.60 | 333.00 | 3,672 |
| Nov 11, 2020 | 337.68 | 337.68 | 322.32 | 331.00 | 7,587 |
| Nov 10, 2020 | 324.00 | 324.00 | 321.92 | 330.00 | 1,865 |
| Nov 9, 2020 | 312.00 | 325.31 | 312.00 | 319.00 | 147,066 |
| Nov 6, 2020 | 311.78 | 316.40 | 311.78 | 312.00 | 2,952 |
| Nov 5, 2020 | 316.00 | 316.40 | 311.44 | 314.00 | 12,143 |
| Nov 4, 2020 | 320.00 | 320.00 | 309.00 | 314.00 | 70,365 |
| Nov 3, 2020 | 314.00 | 314.00 | 306.00 | 311.00 | 35,046 |
| Nov 2, 2020 | 316.00 | 316.00 | 310.00 | 312.00 | 353,748 |
| Oct 30, 2020 | 322.00 | 328.00 | 314.70 | 320.00 | 2,901 |
| Oct 29, 2020 | 320.50 | 320.50 | 320.50 | 326.00 | 500 |
| Oct 28, 2020 | 320.00 | 326.86 | 320.00 | 322.00 | 1,729 |
| Oct 27, 2020 | 331.00 | 331.00 | 331.00 | 332.00 | 50,000 |
| Oct 26, 2020 | 332.00 | 339.72 | 321.00 | 332.00 | 1,840 |
| Oct 23, 2020 | 321.00 | 321.00 | 321.00 | 327.00 | 60,000 |
| Oct 22, 2020 | 320.00 | 320.00 | 318.00 | 327.00 | 10,237 |
| Oct 21, 2020 | 320.00 | 322.00 | 316.00 | 318.00 | 10,831 |
| Oct 20, 2020 | 318.00 | 320.90 | 310.28 | 316.00 | 11,073 |
| Oct 19, 2020 | 337.64 | 337.64 | 337.64 | 326.00 | 645 |
| Oct 16, 2020 | 330.00 | 332.00 | 320.00 | 320.00 | 21,793 |
| Oct 15, 2020 | 322.00 | 322.00 | 310.00 | 317.00 | 3,182 |
| Oct 14, 2020 | 330.00 | 330.00 | 322.00 | 322.00 | 62,633 |
| Oct 13, 2020 | 323.50 | 323.50 | 314.86 | 314.00 | 4,684 |
| Oct 12, 2020 | 323.50 | 323.50 | 323.50 | 314.00 | 2,148 |
| Oct 9, 2020 | 322.00 | 343.50 | 302.00 | 302.00 | 18,985 |
| Oct 8, 2020 | 332.00 | 345.00 | 316.00 | 316.00 | 111,727 |
| Oct 7, 2020 | 345.00 | 345.00 | 345.00 | 331.00 | 434 |
| Oct 6, 2020 | 345.00 | 345.00 | 324.56 | 338.00 | 3,254 |
| Oct 5, 2020 | 344.60 | 344.60 | 330.00 | 335.00 | 100,906 |
| Oct 2, 2020 | 339.00 | 339.00 | 339.00 | 338.00 | 292 |
| Oct 1, 2020 | 334.72 | 334.72 | 334.72 | 336.00 | 136 |
| Sep 30, 2020 | 332.00 | 338.00 | 326.00 | 326.00 | 2,064 |
| Sep 29, 2020 | 336.00 | 341.00 | 326.00 | 326.00 | 52,830 |
| Sep 28, 2020 | 336.00 | 342.00 | 320.00 | 320.00 | 20,289 |
| Sep 25, 2020 | 332.00 | 338.00 | 320.00 | 320.00 | 16,045 |
| Sep 22, 2020 | 336.08 | 336.08 | 336.08 | 344.00 | 840 |
| Sep 18, 2020 | 344.00 | 344.00 | 344.00 | 339.00 | 1,101 |
| Sep 17, 2020 | 355.00 | 355.00 | 350.00 | 350.00 | 36,700 |
| Sep 16, 2020 | 346.00 | 356.00 | 336.08 | 356.00 | 2,433 |
| Sep 15, 2020 | 346.00 | 347.70 | 330.00 | 330.00 | 2,243 |
| Sep 14, 2020 | 346.00 | 347.70 | 342.72 | 344.00 | 1,672 |
| Sep 11, 2020 | 346.00 | 350.00 | 336.08 | 344.00 | 4,598 |
Sign up to our
daily email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Tui AG | 546.60 | 15.85 |
| Ssp Group PLC | 357.00 | 13.55 |
| Micro Focus International PLC | 371.70 | 12.53 |
| Wood Group (John) PLC | 316.00 | 11.78 |
| Petrofac Limited | 174.60 | 11.39 |
| Carnival PLC | 1,332.50 | 10.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 378.00 | -9.89 |
| Homeserve PLC | 1,047.00 | -7.18 |
| Jd Sports Fashion PLC | 760.00 | -6.50 |
| Intertek Group PLC | 5,682.00 | -6.42 |
| Go-Ahead Group PLC | 867.00 | -5.61 |
| Diploma PLC | 2,090.00 | -5.26 |
