Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2013 257.44p 258.02p 247.72p 247.72p 110712
30/04/2013 254.67p 257.65p 254.67p 255.59p 54122
29/04/2013 258.83p 260.92p 254.67p 256.52p 90585
26/04/2013 261.15p 265.14p 258.46p 258.83p 85955
25/04/2013 257.44p 269.25p 254.76p 261.15p 168253
24/04/2013 263.93p 273.19p 257.44p 257.91p 293534
23/04/2013 257.68p 263.93p 257.21p 261.61p 46728
22/04/2013 263.23p 267.47p 256.98p 258.37p 72459
19/04/2013 265.08p 269.42p 261.15p 263.00p 67201
18/04/2013 267.63p 270.06p 263.00p 263.00p 44849
17/04/2013 264.16p 272.55p 263.93p 269.48p 79775
16/04/2013 273.19p 278.74p 265.08p 273.19p 152612
15/04/2013 273.19p 273.19p 265.60p 270.18p 88303
12/04/2013 266.70p 271.77p 263.69p 270.18p 115938
11/04/2013 259.30p 269.48p 259.29p 265.78p 102696
10/04/2013 259.06p 263.00p 252.12p 262.07p 143421
09/04/2013 254.67p 259.22p 251.66p 252.12p 37793
08/04/2013 259.30p 259.76p 255.59p 255.59p 81598
05/04/2013 254.67p 259.30p 252.38p 259.06p 133132
04/04/2013 253.74p 256.35p 249.40p 253.28p 63482
03/04/2013 258.37p 258.83p 251.89p 251.89p 71197
02/04/2013 255.59p 257.91p 247.26p 257.91p 237489
28/03/2013 259.30p 263.46p 252.81p 253.51p 275414
27/03/2013 277.82p 284.59p 258.47p 259.30p 1115900
26/03/2013 282.22p 282.45p 280.13p 280.60p 64671
25/03/2013 280.60p 283.37p 277.04p 283.37p 106790
22/03/2013 282.22p 282.22p 274.58p 279.21p 61895
21/03/2013 274.34p 280.18p 273.60p 276.20p 92776
20/03/2013 272.96p 281.64p 269.95p 278.74p 134963
19/03/2013 265.78p 273.79p 264.62p 273.19p 76847
18/03/2013 265.78p 272.08p 264.16p 268.09p 90191
15/03/2013 266.01p 267.52p 264.62p 266.24p 52383
14/03/2013 270.64p 271.08p 264.62p 265.32p 144767
13/03/2013 266.70p 272.89p 264.62p 267.63p 180379
12/03/2013 270.64p 272.10p 266.70p 271.33p 151214
11/03/2013 263.93p 270.04p 263.93p 266.70p 134413
08/03/2013 263.00p 273.19p 263.00p 264.85p 109069
07/03/2013 264.39p 269.52p 263.87p 264.62p 217038
06/03/2013 276.89p 280.60p 265.78p 265.78p 288074
05/03/2013 264.62p 275.96p 264.62p 273.19p 75406
04/03/2013 268.56p 272.49p 262.31p 262.54p 100803
01/03/2013 266.70p 269.31p 263.69p 267.63p 120012
28/02/2013 262.54p 268.56p 262.14p 263.46p 69300
27/02/2013 266.70p 266.70p 258.95p 262.54p 90540
26/02/2013 264.85p 266.70p 259.30p 266.70p 133511
25/02/2013 258.14p 268.56p 258.14p 265.78p 225829
22/02/2013 257.44p 266.47p 256.65p 262.07p 145543
21/02/2013 254.67p 259.30p 253.82p 256.98p 121029
20/02/2013 257.44p 260.22p 254.20p 259.30p 114033
19/02/2013 251.89p 257.44p 247.73p 257.44p 83927
18/02/2013 250.04p 256.29p 243.55p 251.89p 111050
15/02/2013 251.42p 254.67p 243.55p 243.55p 70174
14/02/2013 245.40p 254.67p 242.63p 254.67p 62309
13/02/2013 244.71p 248.30p 239.43p 246.79p 56386
12/02/2013 239.82p 246.79p 239.82p 244.02p 33800
11/02/2013 244.71p 246.79p 239.15p 246.79p 42839
08/02/2013 245.17p 245.40p 238.72p 245.40p 54076
07/02/2013 244.71p 246.16p 239.19p 244.25p 49679
06/02/2013 240.77p 247.26p 240.77p 243.55p 32529
05/02/2013 242.63p 247.45p 242.63p 243.55p 52847
04/02/2013 247.72p 248.87p 238.55p 243.55p 52867
01/02/2013 246.79p 247.97p 243.55p 245.87p 57635
31/01/2013 241.24p 244.48p 240.48p 244.48p 41697
30/01/2013 245.64p 248.88p 242.86p 245.40p 57937
29/01/2013 245.17p 249.11p 240.97p 248.88p 69352
28/01/2013 240.77p 247.50p 236.38p 246.33p 163137
25/01/2013 242.63p 242.63p 234.29p 240.77p 99973
24/01/2013 236.14p 240.77p 235.01p 240.77p 371870
23/01/2013 237.07p 237.07p 234.29p 236.14p 23001
22/01/2013 236.14p 238.33p 235.22p 236.14p 51744
21/01/2013 236.14p 236.14p 234.80p 236.14p 49167
18/01/2013 234.76p 236.14p 232.90p 235.22p 51277
17/01/2013 231.51p 234.58p 230.59p 232.90p 22227
16/01/2013 236.14p 238.23p 232.27p 234.52p 27696
15/01/2013 236.14p 238.92p 234.29p 236.14p 33621
14/01/2013 244.71p 244.71p 231.98p 235.22p 77906
11/01/2013 238.46p 245.17p 235.55p 241.24p 85334
10/01/2013 245.40p 245.40p 238.64p 241.93p 54206
09/01/2013 238.92p 246.04p 237.07p 244.02p 179432
08/01/2013 231.75p 238.15p 227.81p 237.07p 123527
07/01/2013 231.51p 235.77p 231.51p 233.37p 44095
04/01/2013 237.76p 241.70p 231.71p 231.75p 154115
03/01/2013 230.82p 235.91p 230.59p 233.60p 36303
02/01/2013 235.22p 238.92p 230.82p 232.21p 107519
31/12/2012 231.51p 235.22p 225.03p 235.22p 26701
28/12/2012 226.88p 234.99p 225.24p 226.42p 36448
27/12/2012 225.49p 228.74p 225.43p 228.74p 12901
24/12/2012 226.88p 228.59p 225.26p 225.26p 13187
21/12/2012 229.66p 230.04p 226.18p 228.50p 41544
20/12/2012 230.59p 232.44p 228.04p 232.44p 38389
19/12/2012 226.65p 232.90p 222.47p 231.51p 73882
18/12/2012 227.81p 228.27p 222.97p 226.65p 11843
17/12/2012 222.49p 229.20p 222.25p 222.95p 54371
14/12/2012 231.75p 231.75p 222.49p 224.22p 21853
13/12/2012 227.58p 230.01p 225.72p 227.12p 39420
12/12/2012 232.21p 232.44p 225.26p 225.26p 19884
11/12/2012 229.89p 232.44p 225.26p 231.05p 13298
10/12/2012 232.44p 232.44p 225.96p 230.12p 35593
07/12/2012 226.19p 230.88p 223.41p 229.89p 74904
06/12/2012 231.75p 234.52p 226.88p 231.75p 76028
05/12/2012 228.97p 236.14p 224.50p 234.99p 139012
04/12/2012 229.66p 230.59p 224.57p 229.66p 85241
03/12/2012 219.24p 230.59p 215.09p 230.59p 93128
30/11/2012 216.23p 220.40p 212.76p 215.08p 48350
29/11/2012 218.78p 220.40p 217.58p 219.71p 21440
28/11/2012 213.22p 219.48p 213.22p 218.78p 44963
27/11/2012 218.55p 222.88p 213.28p 216.47p 33038
26/11/2012 211.14p 218.42p 211.14p 215.08p 27401
23/11/2012 214.85p 217.94p 214.85p 217.39p 20570
22/11/2012 215.77p 220.40p 214.87p 218.09p 60879
21/11/2012 216.70p 216.70p 214.72p 215.66p 20524
20/11/2012 216.93p 218.32p 212.48p 216.23p 13520
19/11/2012 211.60p 218.32p 211.60p 218.32p 31594
16/11/2012 211.60p 213.81p 211.18p 211.84p 23100
15/11/2012 209.98p 213.92p 209.29p 210.21p 44444
14/11/2012 217.39p 217.39p 209.52p 209.52p 53474
13/11/2012 217.39p 217.39p 212.30p 212.30p 22285
12/11/2012 218.55p 221.51p 212.99p 217.16p 38096
09/11/2012 213.92p 220.31p 213.92p 216.23p 42033
08/11/2012 222.25p 222.64p 212.30p 212.30p 80700
07/11/2012 225.73p 225.73p 220.17p 220.17p 28535
06/11/2012 222.25p 226.48p 220.03p 223.87p 71620
05/11/2012 222.95p 223.18p 213.92p 214.38p 77060
02/11/2012 222.95p 223.18p 217.85p 220.86p 33591
01/11/2012 219.24p 223.18p 216.70p 223.18p 38770
31/10/2012 219.24p 220.40p 214.72p 218.32p 92144
30/10/2012 215.08p 218.24p 215.08p 217.62p 23360
29/10/2012 214.85p 219.11p 214.85p 216.00p 43650
26/10/2012 216.47p 218.92p 215.54p 216.47p 37854
25/10/2012 216.70p 218.77p 215.54p 217.39p 23288
24/10/2012 218.78p 223.86p 215.77p 215.77p 48483
23/10/2012 218.32p 224.11p 215.33p 223.64p 56690
22/10/2012 216.70p 218.32p 211.60p 218.32p 39587
19/10/2012 211.60p 214.85p 210.21p 210.21p 31908
18/10/2012 211.14p 214.85p 211.14p 211.37p 24333
17/10/2012 220.17p 220.17p 212.07p 212.30p 29133
16/10/2012 221.56p 221.56p 217.62p 217.62p 16900
15/10/2012 212.99p 222.25p 212.99p 222.02p 50697
12/10/2012 211.60p 215.85p 209.06p 215.54p 43852
11/10/2012 216.00p 219.24p 204.25p 210.91p 83941
10/10/2012 219.01p 219.42p 212.99p 212.99p 43404
09/10/2012 219.24p 220.95p 215.26p 216.00p 84829
08/10/2012 217.85p 222.02p 216.91p 221.79p 69564
05/10/2012 224.34p 224.34p 218.55p 218.55p 46979
04/10/2012 223.18p 225.03p 221.81p 224.34p 30575
03/10/2012 222.72p 224.54p 221.44p 223.87p 36085
02/10/2012 225.96p 229.43p 221.33p 225.03p 44291
01/10/2012 225.03p 230.59p 222.72p 222.72p 44978
28/09/2012 226.42p 230.36p 225.38p 230.36p 49001
27/09/2012 226.65p 227.58p 224.11p 227.58p 54038
26/09/2012 222.49p 227.12p 222.49p 226.42p 42460
25/09/2012 225.03p 230.83p 222.72p 228.97p 89038
24/09/2012 222.25p 229.66p 222.25p 229.66p 70184
21/09/2012 217.85p 225.03p 217.85p 224.80p 90134
20/09/2012 217.85p 220.18p 212.72p 216.00p 110495
19/09/2012 217.16p 220.86p 215.18p 217.85p 113778
18/09/2012 225.03p 226.20p 213.22p 221.33p 185882
17/09/2012 228.27p 230.12p 224.80p 224.80p 96143
14/09/2012 226.88p 231.52p 226.05p 230.12p 117649
13/09/2012 231.05p 232.44p 225.26p 225.49p 88203
12/09/2012 230.36p 232.44p 227.35p 231.05p 428821
11/09/2012 224.11p 229.89p 224.11p 229.89p 79055
10/09/2012 228.27p 228.43p 222.95p 225.26p 80926
07/09/2012 228.97p 229.06p 225.17p 228.27p 152451
06/09/2012 228.04p 229.20p 224.40p 227.12p 150471
05/09/2012 226.88p 228.00p 218.72p 225.96p 142027
04/09/2012 220.63p 231.42p 220.63p 225.96p 169211
03/09/2012 225.03p 231.05p 220.49p 225.03p 205993
31/08/2012 218.55p 226.33p 217.62p 223.87p 239415
30/08/2012 217.62p 220.60p 215.17p 217.62p 95911
29/08/2012 210.68p 218.40p 209.06p 217.85p 57780
28/08/2012 211.14p 215.54p 199.10p 210.21p 144620
24/08/2012 208.59p 212.07p 207.20p 209.98p 57670
23/08/2012 203.73p 212.99p 201.69p 208.36p 150669
22/08/2012 208.36p 208.36p 201.88p 203.73p 39701
21/08/2012 206.51p 208.36p 202.71p 208.36p 30908
20/08/2012 202.81p 206.51p 202.02p 203.96p 45321
17/08/2012 205.58p 208.36p 201.97p 208.36p 17914
16/08/2012 205.12p 205.58p 201.88p 203.50p 25956
15/08/2012 207.90p 207.90p 204.19p 206.74p 21475
14/08/2012 201.88p 207.90p 201.81p 207.21p 52759
13/08/2012 199.10p 206.18p 199.10p 199.80p 80669
10/08/2012 203.73p 204.55p 200.12p 201.88p 25613
09/08/2012 200.72p 205.94p 197.07p 203.39p 68510
08/08/2012 200.95p 205.58p 195.77p 203.73p 31209
07/08/2012 199.10p 199.10p 195.26p 195.40p 3858
06/08/2012 200.03p 200.63p 194.86p 198.18p 31956
03/08/2012 195.86p 200.95p 194.38p 199.10p 14864
02/08/2012 190.77p 194.47p 190.24p 194.47p 16062
01/08/2012 191.69p 193.82p 187.16p 193.55p 34632
31/07/2012 194.47p 194.47p 191.21p 191.69p 7232
30/07/2012 186.37p 194.47p 186.37p 194.47p 23691
27/07/2012 188.92p 193.11p 187.06p 191.23p 25902
26/07/2012 192.62p 192.62p 187.53p 190.88p 23373
25/07/2012 195.40p 195.59p 190.63p 193.08p 18639
24/07/2012 188.92p 194.47p 188.82p 194.47p 4556
23/07/2012 187.29p 193.15p 186.14p 187.99p 44656
20/07/2012 189.84p 197.92p 187.06p 187.06p 33791
19/07/2012 189.84p 194.47p 189.84p 190.77p 46349
18/07/2012 190.07p 195.58p 189.84p 189.84p 26884

*Close Price adjusted for both dividends and splits