Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2012 197.48p 202.90p 195.40p 195.40p 53841
13/07/2012 198.87p 199.10p 196.32p 197.02p 33023
12/07/2012 197.25p 199.10p 197.25p 197.25p 136212
11/07/2012 199.10p 199.10p 196.32p 199.10p 63328
10/07/2012 200.95p 202.67p 197.25p 197.25p 68432
09/07/2012 203.27p 203.27p 197.25p 199.10p 27156
06/07/2012 199.80p 202.58p 197.25p 197.71p 32592
05/07/2012 198.41p 204.20p 198.41p 203.27p 56560
04/07/2012 198.18p 204.63p 198.18p 199.80p 29922
03/07/2012 200.95p 200.95p 197.09p 198.18p 61069
02/07/2012 200.95p 200.95p 197.25p 198.18p 23513
29/06/2012 195.40p 199.10p 194.01p 197.94p 72140
28/06/2012 199.10p 200.03p 192.62p 194.47p 44920
27/06/2012 194.47p 195.85p 192.39p 192.62p 25334
26/06/2012 194.93p 200.26p 193.31p 194.47p 56731
25/06/2012 196.79p 196.79p 191.23p 191.23p 23258
22/06/2012 196.32p 197.66p 193.26p 194.47p 79387
21/06/2012 200.95p 201.88p 193.55p 201.88p 52433
20/06/2012 196.32p 200.95p 194.47p 200.95p 43732
19/06/2012 192.16p 196.32p 192.16p 196.32p 35916
18/06/2012 180.58p 190.77p 180.51p 190.77p 48878
15/06/2012 177.80p 186.02p 175.92p 185.91p 185496
14/06/2012 174.10p 180.35p 174.10p 175.95p 30912
13/06/2012 173.17p 180.58p 173.17p 174.56p 49445
12/06/2012 175.72p 180.58p 174.10p 174.33p 54903
11/06/2012 173.64p 180.54p 173.17p 174.10p 72531
08/06/2012 176.88p 182.22p 174.10p 174.10p 78334
07/06/2012 176.41p 183.36p 176.41p 176.88p 64128
06/06/2012 178.73p 181.36p 175.95p 175.95p 58604
01/06/2012 180.58p 181.70p 176.65p 176.65p 77105
31/05/2012 183.59p 187.73p 178.73p 178.73p 135969
30/05/2012 187.06p 188.68p 183.70p 183.82p 33129
29/05/2012 183.59p 189.61p 183.51p 185.21p 25930
28/05/2012 190.77p 190.77p 183.36p 183.36p 66629
25/05/2012 190.77p 190.77p 183.36p 185.21p 33873
24/05/2012 186.37p 190.30p 185.21p 186.14p 24269
23/05/2012 190.30p 190.50p 183.36p 186.37p 57569
22/05/2012 192.62p 194.38p 190.77p 193.08p 11405
21/05/2012 189.84p 189.84p 183.90p 187.06p 77141
18/05/2012 187.53p 188.45p 183.59p 186.14p 63349
17/05/2012 191.23p 194.29p 189.38p 191.23p 39525
16/05/2012 190.77p 190.77p 185.52p 189.38p 63560
15/05/2012 187.29p 194.06p 187.29p 191.69p 67060
14/05/2012 197.94p 197.94p 185.21p 185.21p 21697
11/05/2012 192.62p 197.62p 190.54p 195.17p 35451
10/05/2012 185.21p 191.87p 185.21p 188.92p 84397
09/05/2012 188.22p 195.50p 186.14p 186.37p 75800
08/05/2012 186.37p 197.25p 186.14p 186.14p 45286
04/05/2012 197.25p 204.43p 186.37p 186.37p 98863
03/05/2012 199.80p 204.24p 197.25p 198.18p 88917
02/05/2012 199.33p 207.90p 199.10p 201.42p 61686
01/05/2012 206.97p 208.36p 205.35p 208.13p 34436
30/04/2012 204.89p 207.59p 199.79p 206.05p 71527
27/04/2012 203.96p 205.35p 200.26p 203.27p 31897
26/04/2012 206.74p 206.74p 200.49p 203.73p 36973
25/04/2012 203.27p 205.52p 200.03p 202.81p 37158
24/04/2012 206.28p 206.53p 197.94p 200.03p 24161
23/04/2012 203.27p 203.50p 199.57p 200.72p 30230
20/04/2012 197.71p 204.26p 197.71p 198.18p 41986
19/04/2012 201.65p 206.28p 199.57p 204.66p 63248
18/04/2012 198.87p 202.34p 195.17p 197.25p 101388
17/04/2012 201.42p 208.36p 201.42p 203.73p 91647
16/04/2012 210.91p 217.39p 199.80p 199.80p 94963
13/04/2012 217.39p 217.39p 210.21p 210.91p 77523
12/04/2012 208.83p 219.02p 207.67p 212.07p 39999
11/04/2012 212.99p 215.45p 206.51p 207.44p 92007
10/04/2012 216.23p 219.48p 213.53p 214.15p 94427
05/04/2012 213.92p 216.23p 213.22p 215.77p 23879
04/04/2012 213.92p 216.00p 209.52p 214.85p 48453
03/04/2012 214.38p 219.90p 210.56p 214.15p 62685
02/04/2012 205.82p 215.77p 204.89p 215.77p 70238
30/03/2012 204.66p 209.29p 203.73p 203.73p 59281
29/03/2012 211.14p 212.99p 200.03p 200.03p 84339
28/03/2012 206.51p 214.21p 206.51p 209.75p 74001
27/03/2012 212.99p 215.31p 206.74p 206.74p 50534
26/03/2012 213.22p 216.24p 209.54p 214.15p 38695
23/03/2012 215.54p 218.54p 208.83p 213.22p 100947
22/03/2012 219.48p 227.81p 214.71p 216.93p 116423
21/03/2012 228.50p 230.59p 221.88p 224.92p 87499
20/03/2012 217.62p 229.20p 217.62p 229.20p 217097
19/03/2012 212.99p 222.21p 211.72p 221.33p 194971
16/03/2012 206.51p 215.68p 206.51p 209.29p 209333
15/03/2012 211.14p 214.85p 206.34p 206.51p 377535
14/03/2012 208.36p 214.05p 207.37p 208.36p 199570
13/03/2012 203.73p 210.21p 200.31p 207.90p 192641
12/03/2012 190.77p 202.26p 189.96p 200.26p 298059
09/03/2012 192.62p 194.70p 187.29p 189.84p 179298
08/03/2012 192.62p 199.10p 189.21p 193.31p 596674
07/03/2012 194.47p 196.32p 185.44p 189.38p 172090
06/03/2012 185.21p 190.77p 185.21p 189.61p 131275
05/03/2012 185.91p 192.91p 185.21p 186.14p 56701
02/03/2012 189.61p 191.06p 185.00p 185.91p 46577
01/03/2012 189.38p 192.39p 184.96p 188.22p 18666
29/02/2012 189.84p 191.53p 184.61p 187.99p 34792
28/02/2012 193.55p 193.55p 184.29p 186.14p 61045
27/02/2012 194.47p 198.18p 186.83p 186.83p 35970
24/02/2012 193.55p 193.85p 188.22p 188.22p 45948
23/02/2012 185.91p 192.62p 185.91p 187.99p 41148
22/02/2012 189.84p 189.84p 181.74p 184.52p 31117
21/02/2012 186.14p 190.39p 180.58p 187.99p 73531
20/02/2012 188.68p 188.73p 181.83p 187.06p 30256
17/02/2012 180.58p 185.44p 180.58p 184.05p 30486
16/02/2012 179.19p 191.57p 179.19p 180.81p 81622
15/02/2012 184.52p 190.77p 178.96p 178.96p 42908
14/02/2012 187.99p 191.46p 184.29p 186.37p 70353
13/02/2012 187.06p 192.45p 183.36p 191.46p 56472
10/02/2012 185.21p 189.84p 185.21p 189.84p 47054
09/02/2012 188.22p 188.24p 184.93p 185.21p 40846
08/02/2012 185.91p 189.15p 182.50p 184.75p 76121
07/02/2012 186.14p 187.83p 179.65p 184.98p 64436
06/02/2012 185.21p 189.61p 182.53p 186.02p 15791
03/02/2012 183.36p 186.32p 181.51p 182.43p 87823
02/02/2012 182.43p 187.06p 180.58p 181.28p 66928
01/02/2012 187.99p 189.38p 179.65p 180.81p 35702
31/01/2012 181.97p 187.56p 180.00p 180.58p 74042
30/01/2012 185.21p 185.21p 181.28p 183.24p 12309
27/01/2012 183.82p 185.24p 180.91p 184.98p 16075
26/01/2012 183.36p 186.60p 180.58p 181.97p 44192
25/01/2012 182.43p 187.48p 180.81p 182.90p 51555
24/01/2012 187.29p 187.29p 180.58p 185.21p 19079
23/01/2012 184.05p 185.21p 180.81p 182.09p 46234
20/01/2012 185.44p 187.99p 180.64p 181.51p 69632
19/01/2012 189.84p 189.84p 179.42p 179.42p 85496
18/01/2012 190.30p 191.97p 184.84p 186.37p 22263
17/01/2012 187.29p 190.77p 185.44p 185.44p 7964
16/01/2012 196.56p 196.56p 186.83p 186.83p 30983
13/01/2012 194.47p 196.79p 188.22p 192.62p 73992
12/01/2012 196.09p 197.94p 189.15p 190.77p 46621
11/01/2012 191.23p 198.24p 190.54p 195.17p 12799
10/01/2012 193.55p 198.64p 191.23p 197.71p 81756
09/01/2012 190.77p 193.31p 186.36p 193.31p 82181
06/01/2012 187.99p 192.39p 183.34p 189.61p 112055
05/01/2012 180.58p 187.06p 176.88p 187.06p 56299
04/01/2012 176.88p 177.80p 176.41p 177.80p 41398
03/01/2012 175.72p 180.40p 174.33p 176.18p 60828
30/12/2011 174.79p 175.02p 169.24p 171.20p 6628
29/12/2011 175.02p 175.02p 170.39p 170.39p 16242
28/12/2011 167.38p 175.72p 167.38p 171.09p 14199
23/12/2011 173.64p 173.64p 167.15p 167.15p 7192
22/12/2011 171.32p 173.17p 169.01p 170.39p 7456
21/12/2011 169.47p 174.10p 167.38p 168.54p 54592
20/12/2011 169.70p 172.25p 166.69p 169.01p 83030
19/12/2011 178.03p 180.35p 171.55p 171.78p 80563
16/12/2011 181.97p 185.80p 180.12p 180.35p 85921
15/12/2011 183.59p 187.53p 179.68p 181.74p 21823
14/12/2011 181.74p 189.84p 181.74p 182.43p 38119
13/12/2011 184.52p 187.02p 182.20p 183.82p 30926
12/12/2011 188.92p 189.61p 181.74p 181.74p 24144
09/12/2011 186.83p 189.38p 182.02p 187.53p 17228
08/12/2011 187.06p 189.38p 185.13p 188.45p 56223
07/12/2011 191.69p 191.69p 187.06p 191.69p 24544
06/12/2011 188.45p 191.69p 186.66p 191.69p 32304
05/12/2011 191.93p 195.63p 184.75p 192.16p 53070
02/12/2011 191.93p 194.47p 187.00p 190.54p 44070
01/12/2011 190.77p 194.44p 188.92p 188.92p 63348
30/11/2011 181.97p 198.18p 178.03p 198.18p 89582
29/11/2011 180.35p 184.05p 173.17p 184.05p 130264
28/11/2011 178.50p 179.65p 173.12p 174.79p 37043
25/11/2011 175.02p 178.73p 173.17p 175.14p 32404
24/11/2011 173.47p 176.41p 172.91p 173.17p 6600
23/11/2011 176.88p 177.21p 171.84p 175.02p 18901
22/11/2011 172.25p 176.65p 168.77p 169.70p 50805
21/11/2011 177.80p 181.54p 166.69p 166.69p 46372
18/11/2011 180.58p 182.28p 175.95p 177.80p 13387
17/11/2011 180.81p 183.36p 180.81p 182.43p 34617
16/11/2011 183.13p 184.29p 180.81p 180.81p 39708
15/11/2011 185.21p 185.21p 182.43p 182.43p 74409
14/11/2011 184.11p 188.57p 184.11p 186.95p 15201
11/11/2011 186.60p 188.92p 185.71p 188.92p 20235
10/11/2011 185.21p 188.92p 183.25p 188.92p 47069
09/11/2011 189.61p 190.75p 182.90p 185.21p 18943
08/11/2011 185.44p 189.84p 185.21p 189.84p 714367
07/11/2011 189.84p 189.84p 182.58p 184.98p 93711
04/11/2011 185.21p 187.76p 182.78p 185.67p 29195
03/11/2011 184.29p 187.75p 181.03p 186.60p 54366
02/11/2011 188.92p 188.92p 181.74p 181.74p 36506
01/11/2011 180.12p 185.44p 180.12p 185.21p 10307
31/10/2011 183.59p 187.76p 181.19p 181.51p 41056
28/10/2011 182.66p 187.19p 176.71p 184.05p 71388
27/10/2011 185.67p 187.37p 182.66p 184.52p 29877
26/10/2011 188.92p 188.92p 179.90p 180.58p 24811
25/10/2011 181.28p 186.32p 180.01p 185.21p 14725
24/10/2011 187.29p 188.99p 180.58p 180.58p 29874
21/10/2011 185.44p 185.44p 182.66p 184.98p 20437
20/10/2011 181.74p 187.99p 180.58p 180.58p 13645
19/10/2011 186.14p 189.84p 182.20p 182.20p 44178
18/10/2011 185.72p 187.06p 185.21p 185.21p 13991
17/10/2011 190.54p 190.54p 180.95p 186.14p 72417
14/10/2011 194.47p 194.47p 187.25p 187.99p 42592
13/10/2011 193.31p 193.31p 192.62p 193.08p 11473
12/10/2011 194.93p 194.93p 192.04p 192.62p 28789
11/10/2011 189.61p 194.01p 189.61p 194.01p 17377
10/10/2011 187.99p 189.84p 187.80p 188.92p 23342
07/10/2011 189.84p 191.00p 185.91p 185.91p 47534
06/10/2011 191.69p 191.69p 186.14p 190.77p 60967
05/10/2011 187.99p 190.77p 183.36p 187.53p 47170
04/10/2011 187.06p 197.84p 185.43p 187.06p 20743
03/10/2011 189.84p 198.18p 189.84p 198.18p 16321
30/09/2011 199.33p 201.35p 191.69p 198.18p 37969
29/09/2011 200.03p 201.81p 199.10p 200.03p 11240

*Close Price adjusted for both dividends and splits