Dark

CGS
CASTINGS PLC
stock LSE

Inactive

Aug 2, 2024

350.00GBX+1.156%(+4.00)3,772

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	350.0000	350.0000	350.0000	350.0000	+1.156%	3,772	0.000%
2024-08-01	354.0000	354.0000	340.0000	346.0000	-1.705%	16,956	+1.156%
2024-07-31	354.0000	354.0000	352.0000	352.0000	-1.124%	5,902	-0.568%
2024-07-30	356.0000	356.0000	356.0000	356.0000	-3.261%	7,968	-1.685%
2024-07-29	374.0000	374.0000	368.0000	368.0000	-1.604%	13,454	-4.891%
2024-07-26	378.0000	386.0000	372.0000	374.0000	+1.630%	11,491	-6.417%
2024-07-25	354.0000	368.0000	350.0000	368.0000	+5.143%	30,934	-4.891%
2024-07-24	350.0000	350.0000	350.0000	350.0000	0.000%	4,779	0.000%
2024-07-23	354.0000	366.0000	350.0000	350.0000	0.000%	22,310	0.000%
2024-07-22	364.0000	366.0000	350.0000	350.0000	-4.372%	52,881	0.000%
2024-07-18	378.0000	396.0000	362.0000	366.0000	-4.935%	60,661	-4.372%
2024-07-17	378.0000	386.0000	378.0000	385.0000	+6.354%	38,799	-9.091%
2024-07-15	388.0000	388.0000	362.0000	362.0000	-3.723%	34,743	-3.315%
2024-07-10	368.0000	376.0000	368.0000	376.0000	-1.312%	5,738	-6.915%
2024-07-09	382.0000	388.0000	382.0000	381.0000	+1.600%	16,960	-8.136%
2024-07-08	370.0000	382.0000	370.0000	375.0000	+4.167%	439,393	-6.667%
2024-07-05	362.0000	362.0000	360.0000	360.0000	+2.273%	6,829	-2.778%
2024-07-04	354.0000	354.0000	352.0000	352.0000	-4.348%	6,907	-0.568%
2024-07-03	360.0000	368.0000	360.0000	368.0000	+0.546%	26,444	-4.891%
2024-07-02	376.0000	376.0000	366.0000	366.0000	-1.081%	38,264	-4.372%
2024-07-01	370.0000	370.0000	370.0000	370.0000	+0.543%	5,576	-5.405%
2024-06-28	362.0000	362.0000	362.0000	368.0000	+4.545%	7,119	-4.891%
2024-06-27	362.0000	362.0000	352.0000	352.0000	0.000%	18,448	-0.568%
2024-06-26	348.0000	378.0000	348.0000	352.0000	-2.222%	22,563	-0.568%
2024-06-25	364.0000	364.0000	360.0000	360.0000	+0.559%	6,119	-2.778%
2024-06-24	370.0000	370.0000	358.0000	358.0000	-5.789%	20,777	-2.235%
2024-06-21	368.0000	380.0000	336.0000	380.0000	-0.783%	30,223	-7.895%
2024-06-20	370.0000	370.0000	370.0000	383.0000	-0.777%	10,824	-8.616%
2024-06-19	376.0000	376.0000	374.0000	386.0000	+1.047%	5,043	-9.326%
2024-06-18	376.0000	376.0000	376.0000	382.0000	-2.302%	18,974	-8.377%
2024-06-17	380.0000	396.0000	376.0000	391.0000	+3.989%	97,579	-10.486%
2024-06-14	368.0000	376.0000	366.0000	376.0000	+7.429%	24,331	-6.915%
2024-06-13	350.0000	370.0000	350.0000	350.0000	-1.685%	31,823	0.000%
2024-06-12	370.0000	370.0000	342.0000	356.0000	-3.784%	189,568	-1.685%
2024-06-11	370.0000	370.0000	370.0000	370.0000	-3.896%	7,333	-5.405%
2024-06-03	398.0000	398.0000	398.0000	385.0000	+1.050%	23,310	-9.091%
2024-05-28	384.0000	384.0000	376.0000	381.0000	-0.781%	19,499	-8.136%
2024-05-24	380.0000	380.0000	380.0000	384.0000	-2.538%	11,075	-8.854%
2024-05-22	394.0000	394.0000	394.0000	394.0000	-1.500%	1,005	-11.168%
2024-05-21	400.0000	400.0000	400.0000	400.0000	+1.010%	12,849	-12.500%
2024-05-20	404.0000	404.0000	396.0000	396.0000	+1.020%	15,320	-11.616%
2024-05-17	382.0000	382.0000	382.0000	392.0000	+0.256%	3,513	-10.714%
2024-05-16	394.0000	396.0000	394.0000	391.0000	-1.263%	4,655	-10.486%
2024-05-15	388.0000	396.0000	382.0000	396.0000	+1.020%	24,785	-11.616%
2024-05-14	394.0000	394.0000	386.0000	392.0000	+1.554%	547,209	-10.714%
2024-05-13	382.0000	404.0000	382.0000	386.0000	+1.047%	20,590	-9.326%
2024-05-10	378.0000	382.0000	378.0000	382.0000	+3.243%	12,802	-8.377%
2024-05-08	370.0000	370.0000	370.0000	370.0000	-0.270%	15,208	-5.405%
2024-05-01	382.0000	382.0000	360.0000	371.0000	+10,876.331%	80,667	-5.660%
2024-03-18	3.4000	3.4000	3.2800	3.3800	+2.424%	15,712	+10,255.030%
2024-03-14	3.2200	3.2200	3.2200	3.3000	-0.602%	16,454	+10,506.061%
2024-03-13	3.3000	3.3000	3.3000	3.3200	-1.484%	35,823	+10,442.169%
2024-03-08	3.3000	3.3000	3.3000	3.3700	-0.882%	7,561	+10,285.757%
2024-03-07	3.3400	3.3400	3.3400	3.4000	-0.875%	14,914	+10,194.118%
2024-03-05	3.4200	3.5200	3.4000	3.4300	-2.557%	20,650	+10,104.082%
2024-02-28	3.5200	3.5400	3.5200	3.5200	+1.734%	27,678	+9,843.182%
2024-02-21	3.4800	3.4800	3.4800	3.4600	-0.860%	12,670	+10,015.607%
2024-02-15	3.5000	3.5000	3.5000	3.4900	-0.286%	3,020	+9,928.653%
2024-02-14	3.5000	3.5000	3.5000	3.5000	-1.130%	12,124	+9,900.000%
2024-02-09	3.5400	3.5400	3.5400	3.5400	-0.282%	16,738	+9,787.006%
2024-02-08	3.5600	3.5600	3.5600	3.5500	-1.389%	2,950	+9,759.155%
2024-02-07	3.5400	3.5400	3.5400	3.6000	+0.840%	9,207	+9,622.222%
2024-02-06	3.6400	3.7000	3.6400	3.5700	-0.833%	7,336	+9,703.922%
2024-02-05	3.7000	3.7000	3.7000	3.6000	0.000%	5,832	+9,622.222%
2024-02-02	3.5000	3.5000	3.5000	3.6000	0.000%	16,547	+9,622.222%
2024-02-01	3.5000	3.5000	3.5000	3.6000	0.000%	4,003	+9,622.222%
2024-01-31	3.5000	3.5400	3.5000	3.6000	0.000%	6,218	+9,622.222%
2024-01-30	3.7000	3.7000	3.7000	3.6000	-2.703%	4,440	+9,622.222%
2024-01-29	3.6600	3.7000	3.6600	3.7000	+2.210%	5,257	+9,359.459%
2024-01-26	3.6200	3.6200	3.6200	3.6200	-0.275%	5,516	+9,568.508%
2024-01-25	3.6600	3.6600	3.6600	3.6300	+0.833%	3,426	+9,541.873%
2024-01-24	3.5000	3.6000	3.5000	3.6000	+3.152%	24,037	+9,622.222%
2024-01-22	3.4000	3.4400	3.4000	3.4900	-0.570%	1,623,649	+9,928.653%
2024-01-18	3.5400	3.5400	3.5000	3.5100	-0.284%	5,412	+9,871.510%
2024-01-16	3.5000	3.5600	3.4400	3.5200	-2.762%	50,874	+9,843.182%
2024-01-15	3.6000	3.6000	3.6000	3.6200	0.000%	13,481	+9,568.508%
2024-01-09	3.7200	3.7200	3.7200	3.6200	-2.162%	2,146	+9,568.508%
2024-01-04	3.6800	3.7200	3.6800	3.7000	+5.114%	7,465	+9,359.459%
2024-01-03	3.5200	3.5200	3.5200	3.5200	-3.562%	16,111	+9,843.182%
2023-12-29	3.6000	3.6000	3.6000	3.6500	0.000%	4,669	+9,489.041%
2023-12-19	3.6400	3.6400	3.6400	3.6500	-1.882%	15,281	+9,489.041%
2023-12-18	3.7400	3.7400	3.7200	3.7200	+2.198%	6,195	+9,308.602%
2023-12-15	3.6400	3.6400	3.6400	3.6400	-0.274%	18,406	+9,515.385%
2023-12-14	3.5400	3.5400	3.5200	3.6500	+4.286%	16,095	+9,489.041%
2023-12-13	3.5600	3.5600	3.5000	3.5000	-1.130%	12,476	+9,900.000%
2023-12-12	3.6000	3.6000	3.5400	3.5400	-3.804%	15,186	+9,787.006%
2023-12-11	3.7200	3.7200	3.6200	3.6800	-3.158%	8,556	+9,410.870%
2023-12-08	3.6400	3.8000	3.6400	3.8000	+1.877%	20,878	+9,110.526%
2023-12-06	3.6800	3.6800	3.6600	3.7300	+5.966%	15,234	+9,283.378%
2023-12-01	3.8000	3.8000	3.5200	3.5200	-7.368%	14,889	+9,843.182%
2023-11-30	3.8000	3.8000	3.8000	3.8000	+0.529%	1,043	+9,110.526%
2023-11-28	3.7400	3.7400	3.7400	3.7800	0.000%	774	+9,159.259%
2023-11-27	3.8200	3.8200	3.8200	3.7800	+1.613%	11,782	+9,159.259%
2023-11-23	3.8200	3.8200	3.7200	3.7200	-1.064%	4,682	+9,308.602%
2023-11-17	3.7800	3.7800	3.7600	3.7600	-3.093%	5,429	+9,208.511%
2023-11-14	3.8400	3.8800	3.8000	3.8800	+4.865%	39,274	+8,920.619%
2023-11-10	3.6400	3.6400	3.6400	3.7000	+1.928%	24,171	+9,359.459%
2023-11-07	3.5800	3.5800	3.5800	3.6300	+3.125%	4,051	+9,541.873%
2023-11-03	3.6000	3.6000	3.5200	3.5200	-2.222%	15,411	+9,843.182%
2023-11-01	3.6200	3.6200	3.6000	3.6000	-2.965%	7,890	+9,622.222%
2023-10-26	3.6800	3.6800	3.6600	3.7100	+1.366%	11,428	+9,333.962%
2023-10-25	3.6800	3.6800	3.6600	3.6600	-1.348%	7,975	+9,462.842%
2023-10-20	3.7000	3.7000	3.7000	3.7100	+0.270%	2,805	+9,333.962%
2023-10-18	3.5000	3.7000	3.5000	3.7000	+7.246%	24,422	+9,359.459%
2023-10-17	3.4400	3.4400	3.4400	3.4500	-0.289%	26,480	+10,044.928%
2023-10-16	3.4600	3.4600	3.4600	3.4600	+0.290%	4,833	+10,015.607%
2023-10-13	3.4600	3.4600	3.4400	3.4500	-0.862%	6,186	+10,044.928%
2023-10-12	3.4400	3.5000	3.4400	3.4800	+1.163%	83,062	+9,957.471%
2023-10-11	3.4800	3.4800	3.4800	3.4400	0.000%	14,060	+10,074.419%
2023-10-10	3.2800	3.4000	3.2800	3.4400	+2.994%	33,734	+10,074.419%
2023-10-06	3.3200	3.4000	3.3200	3.3400	-1.765%	10,108	+10,379.042%
2023-09-26	3.3800	3.4000	3.3800	3.4000	-2.857%	16,990	+10,194.118%
2023-09-25	3.4800	3.5000	3.4800	3.5000	+3.245%	13,736	+9,900.000%
2023-09-21	3.3400	3.4000	3.3400	3.3900	+0.593%	9,949	+10,224.484%
2023-09-19	3.3600	3.4000	3.3600	3.3700	+0.298%	6,160	+10,285.757%
2023-09-18	3.4000	3.4000	3.4000	3.3600	-1.466%	6,094	+10,316.667%
2023-09-15	3.3800	3.3800	3.3800	3.4100	+1.791%	2,259	+10,163.930%
2023-09-14	3.3600	3.4000	3.3400	3.3500	0.000%	24,216	+10,347.761%
2023-09-12	3.3600	3.3800	3.2400	3.3500	0.000%	21,090	+10,347.761%
2023-09-11	3.3600	3.3600	3.3400	3.3500	-1.471%	15,300	+10,347.761%
2023-09-08	3.4000	3.4000	3.4000	3.4000	+0.592%	40,686	+10,194.118%
2023-09-06	3.4200	3.5000	3.4000	3.3800	-1.744%	30,686	+10,255.030%
2023-09-05	3.4800	3.5000	3.4400	3.4400	+1.475%	180,321	+10,074.419%
2023-09-04	3.5000	3.5000	3.3600	3.3900	-0.877%	34,022	+10,224.484%
2023-09-01	3.4400	3.5000	3.4000	3.4200	-2.006%	28,071	+10,133.918%
2023-08-31	3.5200	3.5200	3.5000	3.4900	0.000%	14,555	+9,928.653%
2023-08-30	3.5600	3.5600	3.4800	3.4900	0.000%	8,236	+9,928.653%
2023-08-29	3.6000	3.6400	3.5000	3.4900	-5.676%	188,195	+9,928.653%
2023-08-25	3.8600	3.8600	3.7000	3.7000	-2.116%	15,803	+9,359.459%
2023-08-24	3.8000	3.8000	3.7800	3.7800	-1.818%	2,578	+9,159.259%
2023-08-23	3.9000	3.9200	3.8000	3.8500	-1.282%	7,780	+8,990.909%
2023-08-22	3.9000	3.9000	3.9000	3.9000	-0.510%	2,734	+8,874.359%
2023-08-21	3.9400	3.9400	3.9200	3.9200	-2.000%	11,252	+8,828.571%
2023-08-17	4.0800	4.0800	4.0800	4.0000	+0.503%	22,576	+8,650.000%
2023-08-15	4.2000	4.2800	3.9400	3.9800	-0.500%	143,522	+8,693.970%
2023-08-14	4.1000	4.1000	4.0000	4.0000	-1.720%	9,944	+8,650.000%
2023-08-11	4.1000	4.1000	4.1000	4.0700	-0.732%	28,420	+8,499.509%
2023-08-10	4.1000	4.1000	4.1000	4.1000	0.000%	14,471	+8,436.585%
2023-08-09	4.1000	4.1000	4.1000	4.1000	+2.244%	7,322	+8,436.585%
2023-08-08	4.0000	4.0000	4.0000	4.0100	-2.195%	9,266	+8,628.180%
2023-08-07	4.1000	4.1000	4.1000	4.1000	-0.485%	78,627	+8,436.585%
2023-08-04	4.1000	4.1200	4.1000	4.1200	+0.488%	21,247	+8,395.146%
2023-08-03	4.0000	4.1000	4.0000	4.1000	+1.990%	5,637	+8,436.585%
2023-08-02	4.0200	4.0200	4.0200	4.0200	+0.500%	7,271	+8,606.468%
2023-08-01	3.9000	4.0000	3.8000	4.0000	+2.564%	20,389	+8,650.000%
2023-07-27	3.9000	3.9000	3.9000	3.9000	0.000%	94,532	+8,874.359%
2023-07-26	3.9000	3.9000	3.9000	3.9000	0.000%	17,292	+8,874.359%
2023-07-25	3.9000	3.9000	3.9000	3.9000	+1.036%	57,092	+8,874.359%
2023-07-24	3.9600	3.9600	3.8600	3.8600	-0.515%	37,650	+8,967.358%
2023-07-21	4.0000	4.0000	3.8400	3.8800	-2.267%	54,812	+8,920.619%
2023-07-19	3.9800	3.9800	3.9800	3.9700	-0.750%	34,182	+8,716.121%
2023-07-18	4.0000	4.0000	4.0000	4.0000	+0.756%	24,213	+8,650.000%
2023-07-17	3.9800	4.0200	3.9800	3.9700	-0.251%	31,651	+8,716.121%
2023-07-13	4.0000	4.0400	3.9800	3.9800	+0.252%	30,632	+8,693.970%
2023-07-12	3.9800	3.9800	3.9800	3.9700	-0.750%	22,121	+8,716.121%
2023-07-10	4.0200	4.0200	4.0000	4.0000	-0.990%	34,532	+8,650.000%
2023-07-07	4.0400	4.0400	4.0400	4.0400	+1.508%	8,998	+8,563.366%
2023-07-06	3.9000	3.9800	3.9000	3.9800	+2.051%	4,084	+8,693.970%
2023-07-05	3.9200	3.9200	3.8200	3.9000	-0.510%	14,486	+8,874.359%
2023-07-04	3.9400	3.9400	3.9200	3.9200	-1.010%	21,386	+8,828.571%
2023-07-03	3.9600	3.9800	3.9600	3.9600	0.000%	5,324	+8,738.384%
2023-06-29	3.9600	3.9800	3.9600	3.9600	0.000%	5,607	+8,738.384%
2023-06-28	3.9600	3.9600	3.9600	3.9600	-1.000%	861	+8,738.384%
2023-06-27	4.0000	4.0400	4.0000	4.0000	0.000%	12,954	+8,650.000%
2023-06-26	4.0200	4.0200	4.0000	4.0000	-1.478%	22,372	+8,650.000%
2023-06-23	4.0200	4.0800	4.0200	4.0600	+0.495%	9,987	+8,520.690%
2023-06-22	4.1000	4.1000	4.0600	4.0400	-3.580%	9,807	+8,563.366%
2023-06-21	4.1600	4.2600	4.1600	4.1900	+0.239%	55,922	+8,253.222%
2023-06-20	4.0800	4.2000	4.0800	4.1800	+1.951%	9,514	+8,273.206%
2023-06-19	4.1000	4.1000	4.1000	4.1000	0.000%	263,268	+8,436.585%
2023-06-16	4.1800	4.1800	4.1000	4.1000	-1.914%	52,415	+8,436.585%
2023-06-15	4.2000	4.2000	4.1800	4.1800	+2.451%	55,120	+8,273.206%
2023-06-14	4.0600	4.2000	4.0200	4.0800	+0.493%	283,298	+8,478.431%
2023-06-13	4.0600	4.0600	4.0600	4.0600	+3.571%	2,253	+8,520.690%
2023-06-12	3.9000	3.9200	3.9000	3.9200	0.000%	25,443	+8,828.571%
2023-06-09	4.0000	4.1000	3.9000	3.9200	-0.254%	10,533	+8,828.571%
2023-06-08	3.8000	3.8000	3.8000	3.9300	+4.244%	157,582	+8,805.852%
2023-06-05	3.7400	3.7800	3.7400	3.7700	-0.789%	5,257	+9,183.820%
2023-06-02	3.8000	3.8000	3.8000	3.8000	+0.529%	19,935	+9,110.526%
2023-05-31	3.7600	3.7600	3.7600	3.7800	-0.526%	727	+9,159.259%
2023-05-30	3.7800	3.8000	3.7800	3.8000	+0.529%	316,172	+9,110.526%
2023-05-26	3.6600	3.7800	3.5800	3.7800	+3.279%	106,856	+9,159.259%
2023-05-25	3.7400	3.7400	3.6400	3.6600	-2.139%	18,285	+9,462.842%
2023-05-24	3.7400	3.7400	3.7400	3.7400	0.000%	1,531	+9,258.289%
2023-05-23	3.7400	3.7400	3.7400	3.7400	-0.267%	8,143	+9,258.289%
2023-05-18	3.7600	3.7600	3.7600	3.7500	-0.266%	8,635	+9,233.333%
2023-05-15	3.7600	3.7600	3.7600	3.7600	+0.535%	44,988	+9,208.511%
2023-05-12	3.8000	3.9000	3.7400	3.7400	+0.538%	215,683	+9,258.289%
2023-05-11	3.8000	3.8000	3.8000	3.7200	+1.087%	671,410	+9,308.602%
2023-05-04	3.6800	3.6800	3.6800	3.6800	0.000%	673	+9,410.870%
2023-05-03	3.6800	3.6800	3.6800	3.6800	-1.867%	2,833	+9,410.870%
2023-05-02	3.7000	3.7000	3.7000	3.7500	+0.267%	5,637	+9,233.333%
2023-04-28	3.7600	3.7600	3.7200	3.7400	+1.630%	277,021	+9,258.289%
2023-04-26	3.6600	3.7000	3.6600	3.6800	+2.222%	7,343	+9,410.870%
2023-04-20	3.6800	3.7000	3.6000	3.6000	0.000%	158,889	+9,622.222%
2023-04-19	3.5800	3.6200	3.5800	3.6000	+1.124%	12,505	+9,622.222%
2023-04-14	3.5400	3.5600	3.5400	3.5600	+2.594%	9,008	+9,731.461%
2023-04-12	3.4600	3.4600	3.4600	3.4700	+4.518%	3,144	+9,986.455%
2023-04-05	3.3200	3.3200	3.3200	3.3200	-2.924%	1,453	+10,442.169%
2023-04-03	3.3000	3.3000	3.3000	3.4200	+1.786%	3,178	+10,133.918%
2023-03-30	3.3600	3.3600	3.3600	3.3600	+1.205%	2,842	+10,316.667%
2023-03-29	3.3000	3.3200	3.3000	3.3200	+0.606%	213,212	+10,442.169%
2023-03-28	3.3000	3.3000	3.3000	3.3000	-6.250%	3,838	+10,506.061%
2023-03-24	3.5200	3.5200	3.5200	3.5200	+6.667%	842	+9,843.182%
2023-03-23	3.3800	3.3800	3.3000	3.3000	-1.198%	52,423	+10,506.061%
2023-03-20	3.3600	3.3600	3.3400	3.3400	-1.765%	4,502	+10,379.042%
2023-03-17	3.4000	3.4000	3.4000	3.4000	-1.163%	76,954	+10,194.118%
2023-03-16	3.5800	3.5800	3.4400	3.4400	0.000%	40,058	+10,074.419%
2023-03-13	3.4400	3.4400	3.4400	3.4400	-0.865%	11,755	+10,074.419%
2023-03-10	3.5000	3.5000	3.4400	3.4700	+4.518%	6,931	+9,986.455%
2023-03-07	3.5400	3.5400	3.3000	3.3200	-12.632%	35,433	+10,442.169%
2023-02-27	3.6800	3.8000	3.6800	3.8000	0.000%	19,159	+9,110.526%
2023-02-24	3.8000	3.8000	3.8000	3.8000	+1.333%	2,026	+9,110.526%
2023-02-21	3.7000	3.7000	3.7000	3.7500	+1.351%	103,128	+9,233.333%
2023-02-17	3.7000	3.7000	3.7000	3.7000	-1.333%	6,882	+9,359.459%
2023-02-16	3.6000	3.7800	3.5200	3.7500	+1.351%	10,325	+9,233.333%
2023-02-15	3.7000	3.7000	3.7000	3.7000	0.000%	2,685	+9,359.459%
2023-02-03	3.6200	3.7000	3.6200	3.7000	+1.648%	97,886	+9,359.459%
2023-01-26	3.6400	3.6400	3.6400	3.6400	+1.676%	5,134	+9,515.385%
2023-01-25	3.4800	3.4800	3.4800	3.5800	-0.556%	459	+9,676.536%
2023-01-13	3.6000	3.6000	3.6000	3.6000	+3.448%	2,558	+9,622.222%
2023-01-09	3.4000	3.5000	3.4000	3.4800	-0.571%	18,354	+9,957.471%
2023-01-05	3.4000	3.4000	3.4000	3.5000	+1.449%	696	+9,900.000%
2023-01-04	3.4800	3.4800	3.4600	3.4500	-0.862%	24,736	+10,044.928%
2023-01-03	3.5200	3.5200	3.4800	3.4800	+0.578%	6,971	+9,957.471%
2022-12-30	3.4600	3.4600	3.4600	3.4600	-2.809%	2,952	+10,015.607%
2022-12-28	3.4200	3.4200	3.4200	3.5600	+1.136%	547	+9,731.461%
2022-12-16	3.5200	3.5200	3.5200	3.5200	+1.734%	2,112	+9,843.182%
2022-12-13	3.5000	3.5000	3.5000	3.4600	-1.143%	2,227	+10,015.607%
2022-12-12	3.4400	3.4400	3.4400	3.5000	+0.575%	1,929	+9,900.000%
2022-12-09	3.4200	3.4200	3.4200	3.4800	-0.855%	4,394	+9,957.471%
2022-12-07	3.5000	3.5000	3.5000	3.5100	+1.445%	14,149	+9,871.510%
2022-12-01	3.5600	3.5600	3.4600	3.4600	-1.705%	2,197	+10,015.607%
2022-11-28	3.5400	3.5400	3.5400	3.5200	+3.529%	12,738	+9,843.182%
2022-11-24	3.4000	3.4000	3.4000	3.4000	-4.762%	3,404	+10,194.118%
2022-11-22	3.5400	3.5400	3.5400	3.5700	+2.000%	5,834	+9,703.922%
2022-11-21	3.4600	3.5000	3.4400	3.5000	-2.778%	3,088,801	+9,900.000%
2022-11-16	3.6800	3.7000	3.6000	3.6000	+1.695%	110,186	+9,622.222%
2022-11-15	3.3800	3.5400	3.3800	3.5400	+4.118%	3,269	+9,787.006%
2022-11-11	3.5000	3.5000	3.5000	3.4000	-0.293%	8,554	+10,194.118%
2022-11-10	3.3200	3.5000	3.3200	3.4100	+0.888%	5,091	+10,163.930%
2022-11-09	3.5000	3.5000	3.5000	3.3800	0.000%	105,710	+10,255.030%
2022-11-08	3.3800	3.4000	3.3800	3.3800	+5.625%	12,594	+10,255.030%
2022-11-07	3.2800	3.2800	3.2800	3.2000	+0.629%	4,576	+10,837.500%
2022-11-02	3.0400	3.0400	3.0400	3.1800	0.000%	55	+10,906.289%
2022-11-01	3.2800	3.2800	3.2800	3.1800	0.000%	504	+10,906.289%
2022-10-31	3.2800	3.3000	3.1800	3.1800	0.000%	3,367	+10,906.289%
2022-10-28	3.0600	3.2800	3.0600	3.1800	-2.454%	4,123	+10,906.289%
2022-10-27	3.2000	3.3000	3.2000	3.2600	+4.153%	6,107	+10,636.196%
2022-10-21	3.0800	3.0800	3.0800	3.1300	+1.623%	13	+11,082.109%
2022-10-20	3.1800	3.1800	3.0400	3.0800	+0.326%	1,010	+11,263.636%
2022-10-17	3.0600	3.0600	3.0400	3.0700	-2.229%	114,921	+11,300.651%
2022-10-10	3.1400	3.1400	3.1400	3.1400	+1.948%	2,880	+11,046.497%
2022-10-07	2.8800	3.1000	2.8800	3.0800	+10.394%	53,482	+11,263.636%
2022-10-06	2.8000	2.8000	2.8000	2.7900	-2.105%	6,605	+12,444.803%
2022-10-04	2.8800	2.8800	2.8800	2.8500	0.000%	776	+12,180.702%
2022-10-03	2.8400	2.9000	2.8400	2.8500	+2.151%	6,300	+12,180.702%
2022-09-30	2.7200	2.7200	2.7000	2.7900	-3.125%	30,433	+12,444.803%
2022-09-27	2.8000	2.8000	2.8000	2.8800	-0.346%	9,684	+12,052.778%
2022-09-26	2.9400	2.9400	2.8000	2.8900	-6.169%	48,778	+12,010.727%
2022-09-23	3.0600	3.0600	3.0200	3.0800	-1.911%	14,232	+11,263.636%
2022-09-21	3.1400	3.1400	3.1400	3.1400	+3.974%	4,114	+11,046.497%
2022-09-20	3.0200	3.0200	3.0000	3.0200	-3.514%	704	+11,489.404%
2022-09-16	3.0200	3.0200	3.0000	3.1300	+4.333%	2,967	+11,082.109%
2022-09-15	3.0600	3.0600	3.0000	3.0000	-1.961%	3,518	+11,566.667%
2022-09-14	3.1000	3.1000	3.0200	3.0600	-2.548%	2,780	+11,337.908%
2022-09-13	3.1600	3.1600	3.0200	3.1400	-1.258%	6,526	+11,046.497%
2022-09-12	3.0200	3.1000	3.0200	3.1800	+2.581%	2,502	+10,906.289%
2022-09-09	3.1000	3.1000	3.1000	3.1000	-1.274%	4,891	+11,190.323%
2022-09-08	3.0600	3.0600	3.0600	3.1400	-1.258%	17,543	+11,046.497%
2022-09-07	3.0600	3.1800	3.0600	3.1800	+0.952%	3,820	+10,906.289%
2022-09-06	3.2400	3.2400	3.0200	3.1500	+0.639%	1,467	+11,011.111%
2022-09-05	3.0400	3.0400	3.0400	3.1300	+0.321%	6,009	+11,082.109%
2022-09-02	3.2600	3.2600	3.0400	3.1200	0.000%	292	+11,117.949%
2022-09-01	3.1200	3.1400	3.1000	3.1200	-1.266%	8,355	+11,117.949%
2022-08-31	3.1400	3.2000	3.1400	3.1600	-4.532%	8,824	+10,975.949%
2022-08-26	3.1600	3.1600	3.1600	3.3100	+3.115%	13,031	+10,474.018%
2022-08-22	3.2400	3.2400	3.2200	3.2100	-0.311%	15,602	+10,803.427%
2022-08-19	3.2000	3.3000	3.2000	3.2200	+0.625%	11,804	+10,769.565%
2022-08-17	3.2000	3.2800	3.2000	3.2000	0.000%	20,661	+10,837.500%
2022-08-16	3.1000	3.1000	3.1000	3.2000	+4.918%	278,887	+10,837.500%
2022-08-11	3.1400	3.1400	3.0000	3.0500	+0.660%	19,087	+11,375.410%
2022-08-09	3.0800	3.0800	3.0000	3.0300	0.000%	9,618	+11,451.155%
2022-08-05	3.0600	3.0800	3.0000	3.0300	-5.016%	17,945	+11,451.155%
2022-08-03	3.2600	3.2600	3.2600	3.1900	+2.903%	142	+10,871.787%
2022-08-02	3.2200	3.2200	3.1000	3.1000	-3.125%	10,968	+11,190.323%
2022-08-01	3.1400	3.2600	3.1400	3.2000	0.000%	2,664	+10,837.500%
2022-07-29	3.1800	3.2600	3.1600	3.2000	-0.312%	4,929	+10,837.500%
2022-07-27	3.2000	3.2000	3.2000	3.2100	+2.556%	17,474	+10,803.427%
2022-07-26	3.1600	3.1600	3.1400	3.1300	0.000%	4,840	+11,082.109%
2022-07-22	3.1400	3.1400	3.1400	3.1300	-0.949%	5,316	+11,082.109%
2022-07-21	3.2200	3.2200	3.0000	3.1600	-4.819%	28,824	+10,975.949%
2022-07-20	3.4000	3.4000	3.4000	3.3200	+0.606%	21,884	+10,442.169%
2022-07-19	3.4000	3.4000	3.4000	3.3000	0.000%	1,846	+10,506.061%
2022-07-18	3.3000	3.3600	3.2600	3.3000	+3.125%	21,288	+10,506.061%
2022-07-15	3.3000	3.3000	3.2000	3.2000	-2.141%	178,109	+10,837.500%
2022-07-14	3.2000	3.3000	3.2000	3.2700	+0.926%	12,266	+10,603.364%
2022-07-11	3.2800	3.3200	3.2800	3.2400	-1.220%	9,156	+10,702.469%
2022-07-06	3.2600	3.2800	3.2600	3.2800	-0.606%	1,284	+10,570.732%
2022-07-04	3.2800	3.3000	3.2800	3.3000	+3.125%	7,376	+10,506.061%
2022-06-30	3.2800	3.2800	3.2800	3.2000	+0.629%	2,793	+10,837.500%
2022-06-28	3.2800	3.2800	3.1800	3.1800	-1.852%	16,137	+10,906.289%
2022-06-23	3.2800	3.3000	3.2400	3.2400	-4.985%	30,389	+10,702.469%
2022-06-22	3.5400	3.5400	3.5000	3.4100	-0.292%	26,477	+10,163.930%
2022-06-21	3.4200	3.5000	3.4200	3.4200	-1.156%	44,193	+10,133.918%
2022-06-20	3.3800	3.4400	3.3600	3.4600	+1.765%	58,789	+10,015.607%
2022-06-17	3.4000	3.5600	3.4000	3.4000	+2.410%	92,969	+10,194.118%
2022-06-16	3.3000	3.3400	3.3000	3.3200	+2.469%	27,295	+10,442.169%
2022-06-15	2.9800	3.3000	2.9800	3.2400	+11.724%	532,617	+10,702.469%
2022-06-14	2.8200	2.8200	2.8200	2.9000	0.000%	3,500	+11,968.966%
2022-06-13	3.0000	3.0000	2.8800	2.9000	-3.974%	41,195	+11,968.966%
2022-06-06	3.0800	3.0800	3.0200	3.0200	-1.948%	10,465	+11,489.404%
2022-06-01	3.0800	3.0800	3.0800	3.0800	+0.984%	1,131	+11,263.636%
2022-05-24	3.0200	3.0200	3.0200	3.0500	0.000%	6,882	+11,375.410%
2022-05-20	3.0200	3.0200	3.0200	3.0500	-0.974%	13,905	+11,375.410%
2022-05-19	3.1000	3.1000	3.0800	3.0800	-3.750%	6,344	+11,263.636%
2022-05-17	3.1200	3.2000	3.1200	3.2000	+1.911%	6,095	+10,837.500%
2022-05-11	3.2400	3.2400	3.1400	3.1400	-0.633%	10,677	+11,046.497%
2022-05-10	3.1600	3.1600	3.1600	3.1600	0.000%	10,334	+10,975.949%
2022-05-09	3.1800	3.1800	3.1600	3.1600	-0.629%	10,968	+10,975.949%
2022-05-06	3.2200	3.2200	3.2200	3.1800	+0.633%	16,311	+10,906.289%
2022-05-05	3.2000	3.2000	3.2000	3.1600	-1.558%	29,800	+10,975.949%
2022-05-04	3.3000	3.3000	3.1400	3.2100	+0.312%	72,111	+10,803.427%
2022-05-03	3.2000	3.2400	3.1800	3.2000	-0.621%	20,128	+10,837.500%
2022-04-27	3.2000	3.2000	3.2000	3.2200	+0.625%	382	+10,769.565%
2022-04-26	3.2200	3.2200	3.2200	3.2000	-2.439%	10,324	+10,837.500%
2022-04-25	3.2600	3.2800	3.2400	3.2800	+4.459%	4,194	+10,570.732%
2022-04-20	3.1600	3.1600	3.1400	3.1400	-0.633%	33,554	+11,046.497%
2022-04-19	3.1600	3.1600	3.1600	3.1600	-1.250%	100	+10,975.949%
2022-04-13	3.2000	3.2000	3.2000	3.2000	+2.564%	2,062	+10,837.500%
2022-04-11	3.1200	3.1200	3.1200	3.1200	-0.319%	11,318	+11,117.949%
2022-04-07	3.0600	3.1200	3.0600	3.1300	+4.682%	20,642	+11,082.109%
2022-03-31	2.9400	2.9400	2.9400	2.9900	+3.819%	20,891	+11,605.686%
2022-03-30	2.9800	2.9800	2.9400	2.8800	-3.679%	37,540	+12,052.778%
2022-03-29	2.9400	2.9400	2.9400	2.9900	-0.993%	40,658	+11,605.686%
2022-03-25	2.9000	2.9800	2.9000	3.0200	+2.373%	32,836	+11,489.404%
2022-03-23	3.0000	3.0000	2.9800	2.9500	-2.640%	26,123	+11,764.407%
2022-03-21	3.2000	3.2000	3.2000	3.0300	-2.258%	21,978	+11,451.155%
2022-03-18	3.1200	3.1200	3.1200	3.1000	-0.958%	3,148	+11,190.323%
2022-03-17	3.1200	3.1200	3.0000	3.1300	-0.318%	50,409	+11,082.109%
2022-03-15	3.1000	3.1000	3.1000	3.1400	+1.290%	3,767	+11,046.497%
2022-03-09	3.0800	3.0800	3.0800	3.1000	+0.977%	9,896	+11,190.323%
2022-03-07	3.3000	3.3000	3.0000	3.0700	-7.808%	56,498	+11,300.651%
2022-03-04	3.3200	3.3200	3.3200	3.3300	-3.478%	7,125	+10,410.511%
2022-03-03	3.3000	3.4400	3.3000	3.4500	+2.679%	2,786	+10,044.928%
2022-02-28	3.3600	3.3600	3.3600	3.3600	-1.466%	14,590	+10,316.667%
2022-02-24	3.4200	3.4200	3.4000	3.4100	-2.849%	9,221	+10,163.930%
2022-02-23	3.4200	3.4600	3.4200	3.5100	+1.445%	9,832	+9,871.510%
2022-02-21	3.4600	3.4600	3.4600	3.4600	-1.143%	11,632	+10,015.607%
2022-02-14	3.4800	3.4800	3.4800	3.5000	-0.285%	4,122	+9,900.000%
2022-02-10	3.5400	3.5400	3.4800	3.5100	-1.681%	1,296	+9,871.510%
2022-02-07	3.5400	3.5400	3.5400	3.5700	+0.847%	6,957	+9,703.922%
2022-02-02	3.5600	3.5800	3.5000	3.5400	+0.855%	15,239	+9,787.006%
2022-01-31	3.5400	3.5400	3.5400	3.5100	-0.847%	6,041	+9,871.510%
2022-01-28	3.5000	3.5600	3.4800	3.5400	0.000%	49,600	+9,787.006%
2022-01-26	3.5000	3.5400	3.5000	3.5400	+0.283%	4,603	+9,787.006%
2022-01-21	3.5400	3.5400	3.5000	3.5300	-1.397%	38,746	+9,815.014%
2022-01-20	3.6400	3.6400	3.6200	3.5800	-1.105%	5,454	+9,676.536%
2022-01-14	3.6400	3.6600	3.6200	3.6200	-1.362%	3,122	+9,568.508%
2022-01-13	3.6600	3.6600	3.6200	3.6700	-1.344%	18,381	+9,436.785%
2022-01-12	3.6800	3.6800	3.6800	3.7200	0.000%	2,989	+9,308.602%
2022-01-11	3.6800	3.6800	3.6800	3.7200	-0.535%	18,589	+9,308.602%
2022-01-07	3.6800	3.7800	3.6800	3.7400	+4.469%	4,036	+9,258.289%
2021-12-30	3.6600	3.6600	3.6600	3.5800	+1.705%	233	+9,676.536%
2021-12-22	3.5200	3.5200	3.5200	3.5200	-1.401%	307	+9,843.182%
2021-12-20	3.5600	3.5600	3.5600	3.5700	-0.279%	2,775	+9,703.922%
2021-12-16	3.5800	3.5800	3.5800	3.5800	0.000%	1,960	+9,676.536%
2021-12-15	3.6400	3.6400	3.5800	3.5800	+1.130%	27,733	+9,676.536%
2021-12-13	3.5400	3.5400	3.5400	3.5400	-3.804%	22,490	+9,787.006%
2021-12-07	3.6000	3.6000	3.6000	3.6800	+3.371%	13,551	+9,410.870%

.dark-mode .QHG2l1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHG2l1{ color: #333333; background-color: white; border: 2px solid #333333; }CGSCASTINGS PLCstock LSE

CGS
CASTINGS PLC
stock LSE