314.00p+2.00 (+0.64%)23 Aug 2024, 16:08
Castings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 313.90p | 318.00p | 308.51p | 314.00p | 13,414 |
Aug 22, 2024 | 310.00p | 315.60p | 300.00p | 312.00p | 42,174 |
Aug 21, 2024 | 310.00p | 318.00p | 304.00p | 308.00p | 34,628 |
Aug 20, 2024 | 296.00p | 330.00p | 286.00p | 308.00p | 98,221 |
Aug 19, 2024 | 345.00p | 348.00p | 339.00p | 340.00p | 2,051 |
Aug 16, 2024 | 332.00p | 350.00p | 330.00p | 340.00p | 4,255 |
Aug 15, 2024 | 334.00p | 354.50p | 333.27p | 334.00p | 2,542 |
Aug 14, 2024 | 350.00p | 358.00p | 336.00p | 336.00p | 13,446 |
Aug 13, 2024 | 344.00p | 360.00p | 340.00p | 344.00p | 6,088 |
Aug 12, 2024 | 340.00p | 360.00p | 336.00p | 336.00p | 9,720 |
Aug 9, 2024 | 350.00p | 360.00p | 340.00p | 350.00p | 4,080 |
Aug 8, 2024 | 334.00p | 358.00p | 333.90p | 350.00p | 24,283 |
Aug 7, 2024 | 354.00p | 358.00p | 353.70p | 354.00p | 1,477 |
Aug 6, 2024 | 352.00p | 360.00p | 332.00p | 352.00p | 11,661 |
Aug 5, 2024 | 344.00p | 358.00p | 326.00p | 350.00p | 43,925 |
Aug 2, 2024 | 350.00p | 360.00p | 343.44p | 350.00p | 3,772 |
Aug 1, 2024 | 354.00p | 370.00p | 340.00p | 346.00p | 16,956 |
Jul 31, 2024 | 354.00p | 386.00p | 352.00p | 352.00p | 5,902 |
Jul 30, 2024 | 356.00p | 378.00p | 356.00p | 356.00p | 7,968 |
Jul 29, 2024 | 374.00p | 386.00p | 359.80p | 368.00p | 13,454 |
Jul 26, 2024 | 378.00p | 386.00p | 363.00p | 374.00p | 11,491 |
Jul 25, 2024 | 354.00p | 378.00p | 350.00p | 368.00p | 30,934 |
Jul 24, 2024 | 350.00p | 380.00p | 350.00p | 350.00p | 4,779 |
Jul 23, 2024 | 354.00p | 380.00p | 350.00p | 350.00p | 22,310 |
Jul 22, 2024 | 364.00p | 370.00p | 350.00p | 350.00p | 52,881 |
Jul 19, 2024 | 388.00p | 388.00p | 364.00p | 376.00p | 3,128 |
Jul 18, 2024 | 378.00p | 396.00p | 362.00p | 366.00p | 60,661 |
Jul 17, 2024 | 378.00p | 396.00p | 368.24p | 385.00p | 38,799 |
Jul 16, 2024 | 379.00p | 394.00p | 364.00p | 367.00p | 27,379 |
Jul 15, 2024 | 388.00p | 396.00p | 362.00p | 362.00p | 34,743 |
Jul 12, 2024 | 374.00p | 394.00p | 374.00p | 374.00p | 11,316 |
Jul 11, 2024 | 384.00p | 396.00p | 368.00p | 376.00p | 27,049 |
Jul 10, 2024 | 368.00p | 390.00p | 368.00p | 376.00p | 5,738 |
Jul 9, 2024 | 382.00p | 390.00p | 364.00p | 381.00p | 16,960 |
Jul 8, 2024 | 370.00p | 382.00p | 354.00p | 375.00p | 439,393 |
Jul 5, 2024 | 362.00p | 381.48p | 360.00p | 360.00p | 6,829 |
Jul 4, 2024 | 354.00p | 382.00p | 352.00p | 352.00p | 6,907 |
Jul 3, 2024 | 360.00p | 380.00p | 360.00p | 368.00p | 26,444 |
Jul 2, 2024 | 376.00p | 379.72p | 366.00p | 366.00p | 38,264 |
Jul 1, 2024 | 370.00p | 378.00p | 362.64p | 370.00p | 5,576 |
Jun 28, 2024 | 362.00p | 378.00p | 361.20p | 368.00p | 7,119 |
Jun 27, 2024 | 362.00p | 367.50p | 352.00p | 352.00p | 18,448 |
Jun 26, 2024 | 348.00p | 378.00p | 348.00p | 352.00p | 22,563 |
Jun 25, 2024 | 364.00p | 378.00p | 352.37p | 360.00p | 6,119 |
Jun 24, 2024 | 370.00p | 378.00p | 356.00p | 358.00p | 20,777 |
Jun 21, 2024 | 368.00p | 380.00p | 333.40p | 380.00p | 30,223 |
Jun 20, 2024 | 370.00p | 386.00p | 370.00p | 383.00p | 10,824 |
Jun 19, 2024 | 376.00p | 398.00p | 374.00p | 386.00p | 5,043 |
Jun 18, 2024 | 376.00p | 398.00p | 376.00p | 382.00p | 18,974 |
Jun 17, 2024 | 380.00p | 400.00p | 362.00p | 391.00p | 97,579 |
Receive our
daily news 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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.