Costain Group (COST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Costain Group

Date Open High Low Close* Volume
11/04/2017 457.50p 462.75p 457.50p 460.75p 368011
10/04/2017 455.00p 461.50p 448.63p 459.00p 256496
07/04/2017 450.00p 454.75p 446.00p 450.75p 469440
06/04/2017 454.00p 455.00p 439.19p 448.50p 476923
05/04/2017 457.00p 457.00p 453.98p 455.00p 383045
04/04/2017 460.00p 460.00p 454.00p 455.00p 296656
03/04/2017 458.75p 460.00p 453.57p 456.25p 211045
31/03/2017 460.00p 460.00p 453.25p 460.00p 519336
30/03/2017 455.00p 459.75p 446.25p 458.50p 837835
29/03/2017 445.00p 451.25p 442.15p 451.00p 517490
28/03/2017 447.00p 449.95p 440.00p 443.50p 690964
27/03/2017 438.00p 439.25p 433.25p 437.00p 476754
24/03/2017 431.00p 438.50p 425.85p 438.50p 337530
23/03/2017 411.75p 431.75p 411.75p 430.00p 209859
22/03/2017 417.50p 421.00p 412.75p 417.00p 214382
21/03/2017 430.00p 433.11p 418.00p 421.00p 568868
20/03/2017 425.00p 436.20p 425.00p 428.25p 452313
17/03/2017 417.00p 438.75p 410.00p 436.50p 1039419
16/03/2017 410.00p 417.00p 406.96p 415.75p 214054
15/03/2017 392.00p 409.50p 391.00p 407.25p 2261429
14/03/2017 405.00p 405.00p 388.00p 390.25p 443469
13/03/2017 415.00p 415.00p 404.08p 405.00p 442578
10/03/2017 417.00p 417.00p 410.00p 412.25p 618985
09/03/2017 416.25p 418.00p 412.50p 415.00p 194384
08/03/2017 413.00p 421.18p 413.00p 415.50p 127662
07/03/2017 415.00p 420.25p 413.25p 414.75p 166456
06/03/2017 415.00p 420.00p 413.75p 417.75p 184709
03/03/2017 405.75p 416.00p 396.08p 416.00p 237131
02/03/2017 400.00p 405.00p 395.25p 405.00p 162613
01/03/2017 405.00p 405.00p 392.41p 397.25p 399332
28/02/2017 392.00p 394.25p 384.64p 389.00p 323241
27/02/2017 389.75p 390.00p 386.00p 387.25p 94729
24/02/2017 388.00p 389.30p 380.00p 385.00p 78968
23/02/2017 388.00p 390.60p 385.86p 388.00p 75953
22/02/2017 395.00p 395.00p 388.12p 390.00p 96908
21/02/2017 398.00p 398.28p 386.25p 390.00p 107339
20/02/2017 390.00p 398.75p 390.00p 394.00p 58671
17/02/2017 395.00p 398.25p 393.50p 398.25p 79269
16/02/2017 400.00p 400.00p 393.00p 394.75p 58016
15/02/2017 400.00p 403.00p 395.00p 399.50p 117763
14/02/2017 392.00p 396.50p 390.77p 395.50p 65778
13/02/2017 392.00p 395.00p 387.00p 389.75p 105032
10/02/2017 392.00p 393.00p 387.25p 389.75p 99822
09/02/2017 390.00p 393.00p 387.50p 389.00p 65471
08/02/2017 386.25p 388.50p 385.00p 388.50p 46823
07/02/2017 383.25p 390.00p 383.25p 387.75p 79546
06/02/2017 389.75p 392.32p 379.93p 381.50p 70086
03/02/2017 384.00p 390.00p 379.75p 389.00p 160105
02/02/2017 380.00p 380.50p 371.25p 380.25p 149765
01/02/2017 366.00p 375.00p 366.00p 374.00p 478929
31/01/2017 367.50p 369.00p 364.85p 369.00p 72547
30/01/2017 373.00p 373.00p 365.00p 366.75p 73326
27/01/2017 375.00p 377.50p 370.00p 373.00p 49941
26/01/2017 373.25p 374.00p 372.00p 372.00p 93172
25/01/2017 374.00p 374.29p 372.00p 373.00p 187246
24/01/2017 375.00p 375.00p 370.00p 374.00p 79809
23/01/2017 375.00p 375.00p 368.75p 371.75p 90631
20/01/2017 375.00p 380.00p 370.71p 371.75p 95887
19/01/2017 380.00p 380.00p 375.00p 375.50p 53497
18/01/2017 379.00p 379.00p 375.00p 377.00p 89465
17/01/2017 375.25p 382.75p 374.25p 375.00p 127207
16/01/2017 375.25p 382.00p 375.00p 382.00p 175033
13/01/2017 377.00p 385.79p 375.37p 377.75p 115949
12/01/2017 376.00p 381.05p 374.91p 375.00p 120091
11/01/2017 378.00p 383.12p 376.00p 376.00p 121634
10/01/2017 380.00p 386.75p 379.25p 379.25p 122215
09/01/2017 379.00p 384.75p 377.50p 384.50p 304340
06/01/2017 370.00p 383.62p 367.83p 382.75p 283467
05/01/2017 360.25p 372.75p 360.25p 371.75p 615375
04/01/2017 375.75p 375.75p 353.25p 357.00p 273159
03/01/2017 360.00p 380.00p 357.00p 358.00p 417141
30/12/2016 351.25p 354.85p 350.00p 353.75p 23045
29/12/2016 355.00p 355.00p 350.00p 350.00p 103202
28/12/2016 351.75p 353.00p 351.25p 352.75p 32210
23/12/2016 353.50p 354.50p 351.50p 352.00p 15566
22/12/2016 357.75p 357.75p 348.75p 351.50p 52759
21/12/2016 356.50p 359.25p 351.50p 351.50p 59002
20/12/2016 358.50p 358.50p 353.00p 354.25p 76327
19/12/2016 370.00p 370.00p 354.25p 355.00p 99107
16/12/2016 357.00p 363.00p 351.50p 351.50p 725322
15/12/2016 356.00p 358.25p 349.94p 356.25p 91216
14/12/2016 365.00p 365.00p 357.00p 357.50p 137408
13/12/2016 365.00p 365.00p 355.00p 357.00p 298284
12/12/2016 365.00p 365.00p 355.25p 357.25p 97228
09/12/2016 366.75p 367.25p 358.00p 358.00p 101057
08/12/2016 372.00p 372.00p 362.15p 369.00p 52402
07/12/2016 368.00p 370.00p 357.00p 369.25p 124433
06/12/2016 363.00p 369.75p 360.00p 366.75p 109072
05/12/2016 357.00p 365.00p 357.00p 362.00p 114147
02/12/2016 358.00p 360.75p 355.00p 360.75p 69090
01/12/2016 354.50p 359.00p 353.97p 356.00p 216560
30/11/2016 346.00p 355.00p 346.00p 353.25p 103279
29/11/2016 352.75p 354.50p 322.36p 344.00p 8668404
28/11/2016 370.00p 370.00p 345.00p 350.00p 172641
25/11/2016 355.00p 366.84p 355.00p 355.75p 617582
24/11/2016 365.00p 365.00p 349.50p 364.75p 331593
23/11/2016 349.00p 355.00p 345.25p 353.75p 96817
22/11/2016 350.00p 352.83p 347.00p 349.75p 81766
21/11/2016 350.00p 354.50p 345.00p 346.50p 61000
18/11/2016 355.00p 360.00p 350.00p 350.00p 362637
17/11/2016 370.00p 370.00p 352.50p 359.25p 74193
16/11/2016 370.00p 370.00p 356.61p 360.50p 92778
15/11/2016 350.00p 360.00p 350.00p 359.25p 237845
14/11/2016 350.75p 353.76p 339.50p 345.75p 41503
11/11/2016 349.75p 355.50p 335.00p 349.25p 54879
10/11/2016 340.25p 350.00p 337.75p 347.25p 62087
09/11/2016 340.00p 347.50p 321.00p 339.00p 84516
08/11/2016 335.00p 344.37p 335.00p 335.00p 54796
07/11/2016 335.00p 347.50p 335.00p 343.50p 67102
04/11/2016 355.00p 355.00p 337.25p 342.00p 233697
03/11/2016 355.25p 369.75p 345.94p 351.50p 205362
02/11/2016 360.25p 368.25p 360.25p 366.25p 42006
01/11/2016 375.00p 376.25p 368.25p 370.00p 249832
31/10/2016 360.25p 372.77p 360.25p 370.00p 127431
28/10/2016 361.00p 375.00p 361.00p 372.00p 146687
27/10/2016 360.25p 376.39p 360.25p 373.00p 135644
26/10/2016 350.25p 374.25p 350.25p 372.25p 222148
25/10/2016 360.00p 363.97p 360.00p 361.00p 191504
24/10/2016 359.50p 371.50p 356.75p 360.25p 84204
21/10/2016 353.00p 366.00p 353.00p 360.75p 129438
20/10/2016 370.00p 370.00p 353.00p 360.50p 83120
19/10/2016 354.00p 366.70p 354.00p 361.75p 75459
18/10/2016 353.00p 369.00p 353.00p 363.75p 104015
17/10/2016 360.25p 367.75p 355.63p 358.25p 134982
14/10/2016 360.00p 374.75p 359.57p 362.75p 95406
13/10/2016 372.50p 372.50p 360.00p 366.75p 126118
12/10/2016 355.00p 375.00p 355.00p 358.75p 141581
11/10/2016 370.75p 370.75p 355.00p 359.00p 98873
10/10/2016 353.75p 370.25p 353.00p 361.25p 119478
07/10/2016 353.00p 361.75p 353.00p 359.25p 89170
06/10/2016 360.00p 369.75p 360.00p 360.00p 71336
05/10/2016 360.00p 375.25p 360.00p 366.75p 157998
04/10/2016 365.00p 373.50p 362.75p 364.50p 217369
03/10/2016 363.00p 364.75p 355.00p 359.75p 87899
30/09/2016 361.25p 363.25p 357.50p 359.50p 185666
29/09/2016 357.00p 365.00p 356.70p 359.25p 113908
28/09/2016 353.00p 366.75p 353.00p 362.00p 75344
27/09/2016 360.00p 360.75p 349.50p 353.00p 395800
26/09/2016 355.00p 361.50p 350.87p 359.75p 120453
23/09/2016 357.00p 357.00p 354.00p 356.25p 86401
22/09/2016 352.00p 358.39p 352.00p 354.75p 90560
21/09/2016 353.50p 358.50p 352.25p 354.00p 120276
20/09/2016 344.00p 357.00p 342.50p 351.25p 125283
19/09/2016 338.00p 345.00p 338.00p 344.00p 65793
16/09/2016 333.00p 342.25p 333.00p 338.00p 461844
15/09/2016 340.00p 343.25p 332.00p 335.00p 393230
14/09/2016 330.00p 335.29p 330.00p 334.00p 446471
13/09/2016 335.00p 335.75p 330.00p 331.00p 85624
12/09/2016 340.00p 340.00p 326.27p 331.50p 451904
09/09/2016 345.25p 346.00p 339.00p 339.75p 186053
08/09/2016 354.75p 354.75p 341.25p 344.75p 71217
07/09/2016 355.00p 355.00p 336.50p 338.75p 723255
06/09/2016 347.25p 349.03p 339.25p 341.00p 171754
05/09/2016 352.00p 354.00p 336.27p 342.75p 258458
02/09/2016 365.00p 365.00p 347.40p 348.50p 175596
01/09/2016 355.00p 359.29p 347.25p 348.75p 202567
31/08/2016 355.00p 361.00p 350.75p 352.50p 117092
30/08/2016 367.50p 369.37p 356.47p 362.50p 113445
26/08/2016 374.75p 379.25p 355.00p 365.00p 15430131
25/08/2016 373.50p 377.00p 370.00p 373.75p 99097
24/08/2016 357.00p 374.50p 357.00p 371.25p 794950
23/08/2016 349.00p 355.00p 349.00p 349.00p 104256
22/08/2016 340.00p 357.50p 340.00p 349.25p 56910
19/08/2016 350.75p 352.34p 341.52p 351.00p 60592
18/08/2016 335.00p 356.50p 335.00p 349.00p 54766
17/08/2016 339.00p 352.87p 337.91p 344.00p 25238
16/08/2016 340.00p 355.25p 340.00p 349.25p 48300
15/08/2016 352.25p 355.74p 344.00p 349.25p 75771
12/08/2016 340.00p 362.00p 340.00p 357.75p 98475
11/08/2016 355.25p 355.25p 342.81p 349.00p 68284
10/08/2016 332.50p 348.75p 332.50p 346.50p 37663
09/08/2016 349.00p 351.25p 343.97p 348.75p 57468
08/08/2016 341.00p 354.00p 340.50p 345.00p 57354
05/08/2016 339.25p 349.50p 330.00p 349.50p 78800
04/08/2016 344.75p 345.65p 337.75p 340.00p 181616
03/08/2016 330.00p 345.00p 330.00p 344.75p 70646
02/08/2016 330.00p 339.03p 330.00p 336.00p 32010
01/08/2016 336.00p 338.40p 331.81p 337.00p 88855
29/07/2016 339.00p 339.75p 330.75p 339.75p 134722
28/07/2016 332.00p 339.75p 325.75p 336.25p 51680
27/07/2016 322.00p 332.00p 322.00p 331.50p 55757
26/07/2016 330.00p 330.00p 323.25p 330.00p 34831
25/07/2016 325.50p 335.00p 322.00p 325.00p 570110
22/07/2016 325.00p 333.50p 320.25p 322.00p 105889
21/07/2016 318.00p 329.50p 318.00p 326.75p 490830
20/07/2016 321.50p 328.25p 320.00p 325.50p 66702
19/07/2016 327.00p 327.00p 320.00p 321.50p 582738
18/07/2016 318.00p 326.01p 318.00p 320.75p 190129
15/07/2016 319.25p 327.75p 319.25p 323.00p 139921
14/07/2016 310.00p 324.50p 310.00p 324.50p 87501
13/07/2016 320.00p 325.50p 315.88p 320.25p 48754
12/07/2016 314.75p 320.58p 308.50p 320.00p 54932
11/07/2016 290.00p 315.00p 290.00p 314.75p 62901
08/07/2016 280.00p 301.75p 280.00p 301.75p 35601
07/07/2016 299.75p 302.00p 291.00p 296.25p 34986
06/07/2016 290.00p 294.75p 281.25p 284.75p 799975
05/07/2016 304.00p 305.98p 285.75p 285.75p 69351
04/07/2016 330.00p 330.00p 304.50p 311.00p 74335
01/07/2016 320.00p 326.30p 311.00p 317.25p 88969
30/06/2016 309.75p 321.88p 309.75p 315.75p 503695

*Close Price adjusted for both dividends and splits