Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2011 200.03p 201.81p 199.10p 200.03p 11240
28/09/2011 201.42p 202.81p 200.26p 202.81p 29469
27/09/2011 204.66p 207.78p 200.49p 204.43p 28245
26/09/2011 206.51p 206.56p 201.19p 204.43p 11051
23/09/2011 201.88p 207.67p 200.03p 207.67p 42339
22/09/2011 201.88p 206.74p 201.11p 206.51p 29442
21/09/2011 203.50p 209.29p 202.81p 209.29p 39148
20/09/2011 201.88p 206.51p 199.10p 206.28p 25592
19/09/2011 203.73p 205.58p 202.81p 203.73p 43247
16/09/2011 208.83p 209.75p 203.73p 206.28p 90370
15/09/2011 212.99p 221.15p 211.09p 213.46p 295571
14/09/2011 207.90p 214.85p 207.81p 214.15p 34520
13/09/2011 202.11p 207.90p 202.11p 206.05p 8400
12/09/2011 202.11p 207.30p 202.11p 205.58p 3946
09/09/2011 212.30p 217.83p 210.46p 214.85p 66182
08/09/2011 213.22p 217.39p 213.22p 217.39p 13578
07/09/2011 214.15p 221.79p 213.22p 221.79p 37479
06/09/2011 212.07p 217.62p 211.14p 217.62p 70564
05/09/2011 222.25p 222.25p 209.29p 210.91p 30240
02/09/2011 220.40p 222.25p 215.59p 219.94p 54972
01/09/2011 218.78p 223.87p 213.09p 223.87p 87951
31/08/2011 204.89p 220.40p 203.85p 220.40p 96352
30/08/2011 200.03p 204.66p 197.25p 203.85p 20493
26/08/2011 190.77p 199.10p 189.84p 199.10p 55702
25/08/2011 196.32p 199.80p 189.08p 199.80p 243651
24/08/2011 188.68p 191.69p 188.45p 189.84p 49018
23/08/2011 189.84p 191.69p 188.68p 188.92p 12083
22/08/2011 190.07p 196.12p 185.81p 188.45p 34466
19/08/2011 188.45p 193.55p 188.45p 193.31p 22680
18/08/2011 193.78p 195.53p 188.45p 193.55p 60040
17/08/2011 190.07p 197.02p 189.61p 197.02p 24478
16/08/2011 189.38p 192.62p 188.92p 192.62p 13094
15/08/2011 187.99p 192.27p 187.99p 189.15p 16778
12/08/2011 178.96p 187.99p 178.96p 187.99p 25887
11/08/2011 180.58p 186.14p 174.10p 179.19p 42231
10/08/2011 179.65p 179.65p 174.10p 179.19p 30563
09/08/2011 167.85p 175.95p 158.46p 175.95p 64818
08/08/2011 171.32p 178.08p 166.92p 174.10p 67318
05/08/2011 177.34p 180.26p 169.33p 176.88p 97295
04/08/2011 191.93p 194.23p 182.43p 182.43p 68119
03/08/2011 194.47p 195.26p 190.18p 191.93p 68168
02/08/2011 192.85p 201.65p 191.69p 194.47p 120440
01/08/2011 195.86p 200.77p 193.55p 193.55p 65708
29/07/2011 199.10p 201.45p 194.89p 195.86p 36368
28/07/2011 197.54p 197.66p 194.89p 195.86p 15891
27/07/2011 194.47p 197.89p 194.47p 197.25p 75847
26/07/2011 198.18p 198.76p 195.86p 195.86p 42251
25/07/2011 195.17p 198.18p 193.55p 193.55p 38427
22/07/2011 194.01p 198.35p 193.78p 197.94p 39644
21/07/2011 192.62p 197.77p 192.62p 194.47p 89490
20/07/2011 194.47p 197.53p 192.85p 193.08p 97748
19/07/2011 197.25p 197.50p 194.24p 195.40p 54147
18/07/2011 203.04p 203.04p 196.69p 202.81p 25650
15/07/2011 198.18p 199.59p 196.32p 199.10p 31704
14/07/2011 197.02p 200.03p 196.07p 199.80p 9288
13/07/2011 198.64p 201.65p 198.64p 200.95p 26068
12/07/2011 200.03p 201.88p 198.41p 201.88p 7737
11/07/2011 200.26p 202.34p 196.86p 200.03p 39352
08/07/2011 199.33p 203.04p 199.33p 200.72p 260335
07/07/2011 200.95p 204.28p 199.10p 200.95p 96291
06/07/2011 202.11p 202.46p 199.82p 201.19p 39918
05/07/2011 201.88p 204.66p 199.94p 201.88p 117089
04/07/2011 201.88p 206.02p 200.03p 204.66p 36452
01/07/2011 203.73p 204.29p 200.95p 201.88p 120514
30/06/2011 205.58p 206.57p 201.88p 201.88p 102386
29/06/2011 199.10p 204.87p 198.11p 200.95p 35893
28/06/2011 199.10p 203.78p 197.25p 197.71p 22801
27/06/2011 199.80p 203.73p 199.57p 200.95p 18892
24/06/2011 205.58p 205.58p 199.33p 200.03p 32224
23/06/2011 203.73p 203.73p 195.40p 199.10p 69129
22/06/2011 208.13p 208.13p 202.11p 203.73p 18287
21/06/2011 204.20p 204.43p 203.73p 204.43p 16998
20/06/2011 208.13p 208.13p 201.90p 207.44p 17726
17/06/2011 205.58p 208.13p 201.19p 208.13p 118311
16/06/2011 211.37p 216.59p 198.64p 208.59p 88975
15/06/2011 215.77p 215.77p 211.14p 211.37p 37723
14/06/2011 212.99p 218.32p 212.53p 212.53p 75711
13/06/2011 211.84p 218.22p 211.84p 214.85p 20254
10/06/2011 219.48p 219.48p 211.37p 212.99p 11073
09/06/2011 217.62p 217.99p 213.66p 217.62p 18562
08/06/2011 217.62p 217.99p 212.99p 217.62p 31543
07/06/2011 217.22p 217.39p 214.10p 217.39p 10651
06/06/2011 216.70p 216.79p 212.99p 216.00p 33590
03/06/2011 217.62p 219.24p 210.42p 215.08p 21961
02/06/2011 215.77p 216.06p 213.92p 213.92p 5386
01/06/2011 212.99p 216.47p 211.60p 212.07p 29898
31/05/2011 211.14p 216.81p 210.45p 212.53p 41464
27/05/2011 212.99p 216.00p 209.15p 212.53p 28580
26/05/2011 215.08p 216.81p 212.99p 212.99p 22676
25/05/2011 215.77p 216.64p 215.08p 215.31p 18846
24/05/2011 219.01p 219.59p 215.54p 215.54p 31943
23/05/2011 217.62p 217.62p 214.85p 214.85p 18330
20/05/2011 219.48p 219.54p 215.31p 217.85p 12885
19/05/2011 217.62p 219.48p 217.62p 217.62p 20944
18/05/2011 217.39p 218.32p 212.07p 218.09p 24748
17/05/2011 217.62p 218.64p 210.68p 210.68p 134710
16/05/2011 214.85p 217.62p 212.21p 217.62p 20792
13/05/2011 211.37p 214.45p 209.91p 212.30p 30347
12/05/2011 210.45p 214.74p 210.45p 212.30p 6226
11/05/2011 211.60p 214.64p 209.29p 212.53p 41216
10/05/2011 212.99p 215.61p 211.29p 211.60p 22251
09/05/2011 211.14p 212.99p 209.29p 212.99p 101305
06/05/2011 216.23p 216.23p 209.29p 211.14p 65156
05/05/2011 214.85p 216.70p 210.21p 210.21p 158697
04/05/2011 212.34p 212.34p 209.98p 212.07p 18666
03/05/2011 209.52p 213.18p 209.52p 211.60p 202491
28/04/2011 211.60p 211.75p 209.52p 209.52p 65186
27/04/2011 211.60p 215.79p 209.75p 209.75p 45797
26/04/2011 212.99p 213.57p 210.68p 210.91p 52188
21/04/2011 214.85p 217.93p 213.27p 217.16p 51861
20/04/2011 217.39p 217.39p 209.29p 212.76p 34847
19/04/2011 209.29p 214.61p 209.29p 211.14p 24465
18/04/2011 215.77p 219.29p 212.21p 213.46p 86777
15/04/2011 222.25p 222.25p 216.16p 216.23p 48998
14/04/2011 221.79p 221.79p 217.85p 220.40p 45664
13/04/2011 222.25p 224.11p 217.85p 219.24p 122710
12/04/2011 228.74p 228.74p 222.72p 224.11p 48385
11/04/2011 226.88p 228.74p 223.18p 223.18p 106853
08/04/2011 231.51p 231.51p 223.18p 224.11p 106986
07/04/2011 232.44p 232.44p 227.81p 228.74p 85980
06/04/2011 229.66p 232.44p 229.66p 230.59p 94114
05/04/2011 238.23p 240.31p 227.89p 229.43p 223261
04/04/2011 236.61p 242.63p 233.51p 242.63p 146000
01/04/2011 227.81p 237.76p 223.18p 237.76p 45259
31/03/2011 238.92p 239.85p 223.18p 223.18p 59151
30/03/2011 238.23p 239.85p 231.05p 239.85p 73892
29/03/2011 234.06p 239.85p 233.27p 238.92p 307474
28/03/2011 235.45p 235.45p 228.74p 231.51p 38654
25/03/2011 226.88p 233.68p 225.45p 231.51p 118300
24/03/2011 224.11p 226.65p 222.25p 226.19p 25560
23/03/2011 224.57p 228.97p 224.51p 225.26p 60630
22/03/2011 233.37p 233.37p 224.11p 224.11p 47725
21/03/2011 232.67p 236.84p 228.74p 228.74p 57856
18/03/2011 231.28p 236.14p 224.11p 236.14p 64524
17/03/2011 223.18p 231.51p 223.18p 228.74p 77996
16/03/2011 234.29p 234.29p 223.53p 225.03p 81155
15/03/2011 232.44p 232.90p 226.03p 232.21p 59851
14/03/2011 233.83p 240.77p 233.83p 239.62p 175653
11/03/2011 236.14p 240.77p 233.83p 240.77p 50006
10/03/2011 244.48p 244.48p 238.92p 239.85p 196997
09/03/2011 238.69p 247.03p 236.26p 245.40p 482073
08/03/2011 234.06p 238.92p 234.06p 238.92p 61697
07/03/2011 228.97p 238.00p 226.88p 238.00p 56433
04/03/2011 222.25p 234.83p 222.25p 233.37p 251256
03/03/2011 216.00p 219.94p 213.46p 219.94p 16138
02/03/2011 217.16p 217.16p 212.07p 212.99p 33071
01/03/2011 221.33p 221.56p 214.85p 217.62p 73357
28/02/2011 219.24p 226.42p 213.22p 226.42p 74531
25/02/2011 213.92p 219.71p 212.89p 219.71p 92489
24/02/2011 209.29p 212.99p 206.51p 212.99p 282011
23/02/2011 209.98p 212.53p 207.44p 207.44p 48806
22/02/2011 216.70p 216.70p 208.36p 209.40p 80110
21/02/2011 217.85p 221.10p 213.87p 216.93p 104077
18/02/2011 218.78p 224.11p 217.85p 219.48p 40292
17/02/2011 226.88p 226.88p 217.16p 222.25p 98170
16/02/2011 222.84p 229.66p 216.70p 222.25p 167185
15/02/2011 210.37p 227.68p 208.76p 225.96p 273804
14/02/2011 205.70p 213.22p 196.79p 208.36p 100397
11/02/2011 208.59p 211.14p 206.27p 209.52p 63957
10/02/2011 206.74p 207.49p 204.33p 205.58p 53530
09/02/2011 210.91p 210.91p 204.57p 206.51p 69608
08/02/2011 202.81p 211.14p 202.34p 211.14p 51308
07/02/2011 201.88p 203.50p 198.87p 202.81p 966575
04/02/2011 208.36p 208.36p 200.95p 203.27p 67593
03/02/2011 203.73p 208.36p 201.88p 208.36p 87703
02/02/2011 205.58p 208.36p 203.27p 208.36p 31878
01/02/2011 202.34p 206.97p 200.13p 206.97p 649525
31/01/2011 199.57p 204.79p 199.10p 203.73p 60152
28/01/2011 200.95p 203.04p 199.10p 202.57p 64919
27/01/2011 205.12p 205.82p 201.88p 202.81p 68279
26/01/2011 205.58p 206.97p 202.31p 206.97p 76557
25/01/2011 206.51p 206.51p 199.10p 204.66p 40560
24/01/2011 203.73p 206.51p 200.95p 202.81p 58851
21/01/2011 205.58p 207.44p 194.76p 203.04p 173500
20/01/2011 206.05p 210.76p 203.73p 206.28p 84808
19/01/2011 212.53p 212.53p 207.44p 211.14p 66304
18/01/2011 212.53p 212.53p 208.13p 208.13p 35941
17/01/2011 212.07p 212.99p 208.61p 209.52p 41937
14/01/2011 208.36p 209.29p 203.73p 208.36p 64950
13/01/2011 207.44p 209.52p 204.57p 208.36p 30881
12/01/2011 210.21p 210.21p 205.55p 207.44p 30123
11/01/2011 209.98p 209.98p 202.81p 209.29p 51766
10/01/2011 209.52p 209.52p 205.86p 208.36p 78221
07/01/2011 209.29p 210.16p 206.51p 209.29p 85290
06/01/2011 208.83p 209.06p 204.43p 206.51p 177780
05/01/2011 201.88p 211.14p 201.88p 210.21p 54568
04/01/2011 198.41p 206.16p 198.36p 200.95p 145935
31/12/2010 197.25p 197.99p 196.32p 196.32p 18596
30/12/2010 197.02p 197.02p 192.09p 196.79p 38174
29/12/2010 198.41p 198.41p 192.62p 197.25p 29165
24/12/2010 196.79p 197.26p 191.10p 194.47p 13243
23/12/2010 192.62p 197.25p 188.14p 197.25p 114974
22/12/2010 188.92p 192.04p 185.21p 189.84p 73773
21/12/2010 192.39p 192.80p 186.83p 190.77p 40568
20/12/2010 186.14p 192.39p 185.58p 192.39p 75169
17/12/2010 185.91p 191.46p 185.56p 191.46p 28337
16/12/2010 181.74p 188.92p 180.58p 188.92p 55713
15/12/2010 186.14p 187.64p 182.20p 185.21p 300690
14/12/2010 185.21p 186.14p 181.14p 186.14p 91203
13/12/2010 185.21p 190.80p 182.29p 185.21p 84333

*Close Price adjusted for both dividends and splits