Castings Public Limited Company CGS
LSE · Birleşik Krallık · Üretici İmalatı
GBp 275,00-8,00 (-%2,83)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 275,00 | -%2,83 | GBp 282,08 | GBp 282,08 | GBp 270,00 | 30,93K |
| 2026-09-30 | GBp 283,00 | +%0,35 | GBp 283,00 | GBp 290,00 | GBp 282,00 | 23,20K |
| 2026-09-29 | GBp 282,00 | +%0,71 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 22,15K |
| 2026-09-28 | GBp 280,00 | -%3,45 | GBp 284,00 | GBp 290,00 | GBp 280,00 |
| 11,58K |
| 2026-09-25 | GBp 290,00 | +%0,69 | GBp 281,00 | GBp 290,00 | GBp 281,00 | 2,65K |
| 2026-09-24 | GBp 288,00 | -%0,69 | GBp 288,00 | GBp 290,00 | GBp 279,00 | 4,04K |
| 2026-09-23 | GBp 290,00 | +%4,69 | GBp 278,00 | GBp 290,00 | GBp 275,00 | 27,78K |
| 2026-09-22 | GBp 277,00 | -%2,46 | GBp 283,00 | GBp 290,00 | GBp 260,00 | 58,79K |
| 2026-09-21 | GBp 284,00 | -%2,07 | GBp 288,00 | GBp 307,00 | GBp 284,00 | 12,89K |
| 2026-09-18 | GBp 290,00 | -%1,69 | GBp 291,00 | GBp 298,00 | GBp 288,80 | 17,37K |
| 2026-09-17 | GBp 295,00 | -%1,01 | GBp 290,00 | GBp 300,00 | GBp 290,00 | 4,66K |
| 2026-09-16 | GBp 298,00 | +%3,83 | GBp 290,00 | GBp 307,00 | GBp 286,00 | 12,10K |
| 2026-09-15 | GBp 287,00 | -%6,82 | GBp 300,00 | GBp 309,00 | GBp 287,00 | 20,21K |
| 2026-09-14 | GBp 308,00 | +%3,70 | GBp 290,00 | GBp 308,00 | GBp 287,00 | 10,03K |
| 2026-09-11 | GBp 297,00 | -%1,98 | GBp 297,00 | GBp 304,70 | GBp 287,32 | 530,06K |
| 2026-09-10 | GBp 303,00 | +%1,00 | GBp 303,00 | GBp 309,00 | GBp 297,00 | 31,47K |
| 2026-09-09 | GBp 300,00 | -%2,60 | GBp 308,00 | GBp 309,00 | GBp 297,00 | 16,03K |
| 2026-09-08 | GBp 308,00 | +%3,36 | GBp 308,00 | GBp 309,00 | GBp 300,00 | 11,56K |
| 2026-09-07 | GBp 298,00 | -%1,32 | GBp 296,00 | GBp 309,00 | GBp 296,00 | 11,94K |
| 2026-09-04 | GBp 302,00 | +%2,03 | GBp 308,00 | GBp 310,00 | GBp 298,00 | 9,18K |
| 2026-09-03 | GBp 296,00 | -%3,90 | GBp 298,00 | GBp 309,00 | GBp 296,00 | 19,26K |
| 2026-09-02 | GBp 308,00 | +%0,65 | GBp 301,00 | GBp 310,00 | GBp 300,00 | 17,39K |
| 2026-09-01 | GBp 306,00 | -%0,65 | GBp 297,00 | GBp 310,00 | GBp 297,00 | 16,78K |
| 2026-08-28 | GBp 308,00 | +%2,67 | GBp 304,00 | GBp 308,03 | GBp 302,24 | 12,48K |
| 2026-08-27 | GBp 300,00 | -%1,96 | GBp 301,00 | GBp 308,00 | GBp 299,00 | 89,96K |
| 2026-08-26 | GBp 306,00 | +%2,68 | GBp 306,00 | GBp 308,00 | GBp 298,00 | 33,37K |
| 2026-08-25 | GBp 298,00 | -%1,65 | GBp 310,00 | GBp 310,00 | GBp 298,00 | 36,25K |
| 2026-08-24 | GBp 303,00 | %0,00 | GBp 309,00 | GBp 309,00 | GBp 303,00 | 7,46K |
| 2026-08-21 | GBp 303,00 | -%2,88 | GBp 303,00 | GBp 310,00 | GBp 303,00 | 12,98K |
| 2026-08-20 | GBp 312,00 | +%4,00 | GBp 310,00 | GBp 312,03 | GBp 298,00 | 26,99K |
| 2026-08-19 | GBp 300,00 | -%3,23 | GBp 315,00 | GBp 320,00 | GBp 300,00 | 13,86K |
| 2026-08-18 | GBp 310,00 | -%2,52 | GBp 304,00 | GBp 316,00 | GBp 302,00 | 2,63K |
| 2026-08-17 | GBp 318,00 | +%2,58 | GBp 303,00 | GBp 324,77 | GBp 302,00 | 78,16K |
| 2026-08-14 | GBp 310,00 | +%0,65 | GBp 310,00 | GBp 310,00 | GBp 302,00 | 21,23K |
| 2026-08-13 | GBp 308,00 | +%2,67 | GBp 308,00 | GBp 308,88 | GBp 298,00 | 35,34K |
| 2026-08-12 | GBp 300,00 | -%2,60 | GBp 300,00 | GBp 309,00 | GBp 298,00 | 16,34K |
| 2026-08-11 | GBp 308,00 | +%4,05 | GBp 308,00 | GBp 322,19 | GBp 296,00 | 507,01K |
| 2026-08-10 | GBp 296,00 | +%1,72 | GBp 300,00 | GBp 309,00 | GBp 294,00 | 25,31K |
| 2026-08-07 | GBp 291,00 | -%1,36 | GBp 291,00 | GBp 309,00 | GBp 291,00 | 3,76K |
| 2026-08-06 | GBp 295,00 | -%1,67 | GBp 295,00 | GBp 307,00 | GBp 294,00 | 2,50K |
| 2026-08-05 | GBp 300,00 | +%2,39 | GBp 307,00 | GBp 309,19 | GBp 290,00 | 31,28K |
| 2026-08-04 | GBp 293,00 | -%2,33 | GBp 305,00 | GBp 307,00 | GBp 293,00 | 20,56K |
| 2026-08-03 | GBp 300,00 | +%2,39 | GBp 306,00 | GBp 308,00 | GBp 294,00 | 18,32K |
| 2026-07-31 | GBp 293,00 | -%4,25 | GBp 300,00 | GBp 313,19 | GBp 291,72 | 518,85K |
| 2026-07-30 | GBp 306,00 | -%4,97 | GBp 311,00 | GBp 319,00 | GBp 304,00 | 22,33K |
| 2026-07-29 | GBp 322,00 | +%1,90 | GBp 317,00 | GBp 327,00 | GBp 311,00 | 12,67K |
| 2026-07-28 | GBp 316,00 | +%1,28 | GBp 316,00 | GBp 327,00 | GBp 311,00 | 13,85K |
| 2026-07-27 | GBp 312,00 | +%0,32 | GBp 312,00 | GBp 331,00 | GBp 309,00 | 21,61K |
| 2026-07-24 | GBp 311,00 | -%4,60 | GBp 315,00 | GBp 330,05 | GBp 311,00 | 51,63K |
| 2026-07-23 | GBp 326,00 | -%2,98 | GBp 324,00 | GBp 334,20 | GBp 310,00 | 55,52K |
| 2026-07-22 | GBp 336,00 | -%0,59 | GBp 338,00 | GBp 339,00 | GBp 328,00 | 90,55K |
| 2026-07-21 | GBp 338,00 | +%2,42 | GBp 336,00 | GBp 339,00 | GBp 330,00 | 78,81K |
| 2026-07-20 | GBp 330,00 | +%0,61 | GBp 336,00 | GBp 340,00 | GBp 330,00 | 77,15K |
| 2026-07-17 | GBp 328,00 | -%2,38 | GBp 338,00 | GBp 339,00 | GBp 325,00 | 109,81K |
| 2026-07-16 | GBp 336,00 | +%1,82 | GBp 338,00 | GBp 339,00 | GBp 324,00 | 82,51K |
| 2026-07-15 | GBp 330,00 | %0,00 | GBp 338,00 | GBp 340,00 | GBp 325,00 | 56,67K |
| 2026-07-14 | GBp 330,00 | +%0,30 | GBp 338,00 | GBp 340,00 | GBp 324,00 | 48,19K |
| 2026-07-13 | GBp 329,00 | +%0,92 | GBp 334,00 | GBp 339,00 | GBp 324,00 | 62,88K |
| 2026-07-10 | GBp 326,00 | -%1,36 | GBp 338,00 | GBp 338,00 | GBp 326,00 | 4,90K |
| 2026-07-09 | GBp 330,50 | +%1,07 | GBp 322,00 | GBp 339,00 | GBp 322,00 | 61,14K |
| 2026-07-08 | GBp 327,00 | +%0,31 | GBp 326,00 | GBp 340,00 | GBp 325,00 | 40,96K |
| 2026-07-07 | GBp 326,00 | -%3,55 | GBp 330,00 | GBp 330,00 | GBp 321,59 | 47,55K |
| 2026-07-06 | GBp 338,00 | +%2,42 | GBp 338,00 | GBp 339,00 | GBp 322,00 | 89,16K |
| 2026-07-03 | GBp 330,00 | -%1,20 | GBp 330,00 | GBp 339,00 | GBp 322,75 | 15,18K |
| 2026-07-02 | GBp 334,00 | +%0,91 | GBp 335,00 | GBp 335,00 | GBp 323,00 | 36,96K |
| 2026-07-01 | GBp 331,00 | +%2,16 | GBp 335,00 | GBp 339,00 | GBp 321,00 | 28,34K |
| 2026-06-30 | GBp 324,00 | +%0,93 | GBp 329,00 | GBp 338,10 | GBp 324,00 | 10,69K |
| 2026-06-29 | GBp 321,00 | -%5,03 | GBp 323,00 | GBp 339,00 | GBp 321,00 | 44,26K |
| 2026-06-26 | GBp 338,00 | +%2,42 | GBp 331,00 | GBp 339,00 | GBp 321,00 | 5,92K |
| 2026-06-25 | GBp 330,00 | +%0,92 | GBp 327,00 | GBp 338,00 | GBp 320,00 | 58,85K |
| 2026-06-24 | GBp 327,00 | -%2,10 | GBp 335,00 | GBp 335,00 | GBp 322,00 | 42,30K |
| 2026-06-23 | GBp 334,00 | +%1,83 | GBp 330,00 | GBp 338,00 | GBp 326,00 | 10,45K |
| 2026-06-22 | GBp 328,00 | -%0,61 | GBp 339,00 | GBp 339,00 | GBp 315,00 | 67,58K |
| 2026-06-19 | GBp 330,00 | -%1,79 | GBp 338,00 | GBp 338,00 | GBp 325,14 | 624,73K |
| 2026-06-18 | GBp 336,00 | +%3,07 | GBp 328,00 | GBp 338,00 | GBp 322,50 | 33,86K |
| 2026-06-17 | GBp 326,00 | %0,00 | GBp 326,00 | GBp 329,00 | GBp 316,76 | 545,34K |
| 2026-06-16 | GBp 326,00 | -%0,31 | GBp 316,00 | GBp 329,00 | GBp 315,00 | 39,15K |
| 2026-06-15 | GBp 327,00 | +%1,55 | GBp 319,00 | GBp 330,00 | GBp 315,54 | 24,65K |
| 2026-06-12 | GBp 322,00 | +%1,90 | GBp 322,00 | GBp 330,00 | GBp 316,00 | 23,19K |
| 2026-06-11 | GBp 316,00 | -%0,94 | GBp 308,00 | GBp 321,00 | GBp 308,00 | 4,05K |
| 2026-06-10 | GBp 319,00 | %0,00 | GBp 319,00 | GBp 321,00 | GBp 308,00 | 4,64K |
| 2026-06-09 | GBp 319,00 | +%0,31 | GBp 311,00 | GBp 324,00 | GBp 310,00 | 6,69K |
| 2026-06-08 | GBp 318,00 | -%0,93 | GBp 324,00 | GBp 324,00 | GBp 308,00 | 14,05K |
| 2026-06-05 | GBp 321,00 | -%1,83 | GBp 329,00 | GBp 330,00 | GBp 310,00 | 69,67K |
| 2026-06-04 | GBp 327,00 | +%21,56 | GBp 260,00 | GBp 333,00 | GBp 256,00 | 84,24K |
| 2026-06-03 | GBp 269,00 | +%0,37 | GBp 269,00 | GBp 269,00 | GBp 256,00 | 1,88K |
| 2026-06-02 | GBp 268,00 | -%0,74 | GBp 257,00 | GBp 269,00 | GBp 256,00 | 7,50K |
| 2026-06-01 | GBp 270,00 | %0,00 | GBp 256,00 | GBp 270,00 | GBp 256,00 | 873 |
| 2026-05-29 | GBp 270,00 | +%2,86 | GBp 255,00 | GBp 270,00 | GBp 255,00 | 3,25K |
| 2026-05-28 | GBp 262,50 | -%2,05 | GBp 269,00 | GBp 270,00 | GBp 255,00 | 684 |