Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2020 84.00p 84.00p 74.74p 77.00p 3172009
28/05/2020 73.00p 83.80p 70.70p 80.20p 3477556
27/05/2020 79.90p 79.90p 68.90p 68.90p 1141866
26/05/2020 79.80p 80.40p 74.00p 75.00p 834951
25/05/2020 73.20p 78.60p 69.80p 75.50p 591394
22/05/2020 73.20p 78.60p 69.80p 75.50p 591394
21/05/2020 73.50p 76.50p 71.40p 75.00p 468788
20/05/2020 72.00p 76.00p 70.46p 75.00p 488481
19/05/2020 71.10p 77.70p 71.10p 72.00p 401529
18/05/2020 72.50p 77.50p 69.21p 77.50p 1020961
15/05/2020 70.80p 72.20p 68.20p 70.60p 964477
14/05/2020 71.70p 74.00p 64.00p 68.00p 1069271
13/05/2020 80.00p 80.00p 70.00p 70.10p 1403616
12/05/2020 81.80p 82.00p 75.00p 75.00p 1345943
11/05/2020 80.00p 84.70p 78.30p 82.00p 1962879
08/05/2020 72.40p 83.00p 64.00p 80.00p 6056563
07/05/2020 72.40p 83.00p 64.00p 80.00p 6056563
06/05/2020 80.00p 80.00p 75.10p 75.10p 412205
05/05/2020 75.80p 80.90p 75.10p 80.10p 479644
04/05/2020 77.30p 81.50p 76.53p 80.00p 407529
01/05/2020 78.50p 82.80p 77.20p 80.50p 881860
30/04/2020 86.70p 86.70p 78.70p 78.70p 1505650
29/04/2020 83.90p 88.70p 81.60p 85.00p 1052021
28/04/2020 87.70p 87.90p 78.32p 84.20p 822793
27/04/2020 82.30p 90.90p 79.40p 84.50p 1526919
24/04/2020 77.50p 81.23p 77.00p 79.00p 527835
23/04/2020 78.50p 82.50p 77.57p 80.00p 758516
22/04/2020 84.70p 85.20p 77.00p 82.50p 615731
21/04/2020 85.00p 85.00p 75.00p 81.50p 1073894
20/04/2020 92.00p 93.99p 82.40p 85.00p 866297
17/04/2020 85.80p 90.90p 77.00p 90.90p 2010042
16/04/2020 95.00p 105.00p 76.90p 83.00p 4487453
15/04/2020 66.50p 96.00p 62.00p 91.00p 10608924
14/04/2020 43.40p 55.13p 43.05p 55.00p 4786811
09/04/2020 40.55p 47.85p 38.80p 41.55p 3437601
08/04/2020 39.00p 41.00p 37.50p 38.70p 1320528
07/04/2020 36.00p 40.65p 34.25p 38.00p 2918624
06/04/2020 36.40p 37.00p 34.90p 36.00p 996682
03/04/2020 38.00p 38.85p 34.25p 34.65p 490222
02/04/2020 37.35p 39.40p 34.05p 35.65p 559335
01/04/2020 35.80p 38.50p 33.15p 36.15p 739842
31/03/2020 36.70p 40.00p 33.40p 35.10p 1396657
30/03/2020 40.00p 42.00p 34.80p 35.80p 662384
27/03/2020 41.00p 43.60p 35.40p 37.00p 740429
26/03/2020 39.15p 43.52p 37.76p 40.25p 854905
25/03/2020 39.40p 40.75p 36.80p 38.85p 1352978
24/03/2020 34.85p 40.00p 31.75p 36.15p 1385319
23/03/2020 40.90p 43.46p 32.20p 33.80p 880097
20/03/2020 39.40p 39.80p 36.20p 38.00p 2524790
19/03/2020 38.95p 42.75p 38.00p 39.75p 1394167
18/03/2020 42.60p 42.60p 38.85p 39.00p 976867
17/03/2020 41.05p 48.98p 40.10p 42.70p 945019
16/03/2020 59.20p 59.90p 31.00p 40.00p 2400494
13/03/2020 78.10p 83.50p 58.30p 59.00p 3039356
12/03/2020 97.10p 97.80p 78.00p 78.00p 1732135
11/03/2020 160.00p 163.74p 104.80p 104.80p 3112658
10/03/2020 165.00p 179.80p 157.60p 159.00p 413508
09/03/2020 174.60p 177.20p 141.20p 165.00p 504349
06/03/2020 171.60p 171.64p 158.69p 167.20p 413721
05/03/2020 178.00p 182.23p 171.95p 173.80p 284555
04/03/2020 174.20p 176.77p 172.00p 176.60p 273021
03/03/2020 175.40p 189.80p 168.38p 172.40p 318587
02/03/2020 166.00p 176.35p 160.20p 164.20p 358728
28/02/2020 170.20p 173.20p 159.80p 165.80p 537078
27/02/2020 193.00p 193.60p 175.94p 180.00p 289934
26/02/2020 186.20p 187.20p 173.07p 184.40p 548615
25/02/2020 191.80p 194.60p 181.40p 184.60p 306130
24/02/2020 195.00p 195.00p 183.40p 190.40p 693987
21/02/2020 199.80p 201.50p 193.00p 195.20p 246672
20/02/2020 200.00p 203.00p 192.80p 197.80p 360693
19/02/2020 204.00p 205.00p 200.00p 201.00p 567299
18/02/2020 207.50p 211.50p 200.00p 201.50p 273636
17/02/2020 202.50p 213.00p 202.50p 207.50p 615527
14/02/2020 208.50p 211.00p 203.50p 206.50p 1146216
13/02/2020 205.50p 213.50p 201.00p 203.00p 368695
12/02/2020 209.00p 217.13p 204.72p 205.50p 1446146
11/02/2020 196.60p 207.50p 196.40p 205.00p 2146746
10/02/2020 191.00p 197.60p 189.40p 194.00p 214898
07/02/2020 193.00p 196.20p 189.20p 196.20p 643961
06/02/2020 196.60p 196.60p 190.80p 194.00p 285115
05/02/2020 196.40p 197.47p 192.60p 195.80p 157045
04/02/2020 194.40p 198.80p 192.60p 196.60p 142858
03/02/2020 194.20p 196.20p 187.32p 194.00p 351717
31/01/2020 196.20p 198.60p 187.60p 195.80p 224803
30/01/2020 192.60p 198.60p 183.20p 194.00p 255915
29/01/2020 189.00p 197.00p 185.35p 194.40p 271129
28/01/2020 184.20p 193.80p 181.47p 190.00p 370970
27/01/2020 185.00p 192.20p 180.20p 185.00p 636628
24/01/2020 189.00p 191.60p 187.00p 190.00p 779235
23/01/2020 181.00p 192.60p 180.20p 188.80p 847260
22/01/2020 179.00p 185.00p 172.90p 182.60p 273729
21/01/2020 169.00p 177.20p 168.00p 175.00p 426440
20/01/2020 178.20p 178.20p 170.99p 172.40p 128464
17/01/2020 174.80p 177.52p 167.72p 175.60p 345983
16/01/2020 169.40p 173.40p 165.00p 170.40p 280393
15/01/2020 160.20p 171.69p 160.20p 165.20p 216712
14/01/2020 165.00p 172.00p 163.75p 170.20p 294304
13/01/2020 165.00p 170.60p 161.85p 168.60p 437178
10/01/2020 166.40p 169.14p 165.40p 166.00p 290530
09/01/2020 160.80p 168.53p 160.80p 162.60p 264935
08/01/2020 162.60p 169.20p 160.44p 166.60p 329534
07/01/2020 160.00p 167.40p 160.00p 167.00p 304134
06/01/2020 169.60p 169.60p 160.00p 164.20p 346826
03/01/2020 161.00p 169.80p 161.00p 166.60p 570441
02/01/2020 164.00p 167.66p 158.20p 165.00p 653965
31/12/2019 155.00p 163.20p 155.00p 159.40p 98295
30/12/2019 160.00p 161.60p 157.80p 157.80p 203108
27/12/2019 158.00p 163.35p 156.00p 157.60p 200151
24/12/2019 163.00p 163.60p 156.60p 160.00p 174783
23/12/2019 157.60p 159.80p 154.00p 159.00p 350188
20/12/2019 152.40p 157.20p 149.76p 156.80p 493825
19/12/2019 149.60p 154.35p 149.00p 149.80p 1033106
18/12/2019 153.00p 158.00p 149.60p 149.60p 577865
17/12/2019 157.20p 159.60p 153.20p 154.00p 616063
16/12/2019 153.40p 159.25p 153.40p 154.20p 1118619
13/12/2019 166.40p 166.60p 153.00p 153.00p 3123960
12/12/2019 156.00p 166.55p 148.20p 157.20p 2377351
11/12/2019 190.00p 194.00p 189.60p 192.60p 248187
10/12/2019 192.40p 195.40p 190.60p 194.60p 231385
09/12/2019 192.00p 198.80p 192.00p 193.60p 175344
06/12/2019 193.00p 197.00p 192.00p 194.60p 326536
05/12/2019 194.00p 196.78p 187.00p 192.40p 344209
04/12/2019 183.40p 188.60p 182.20p 187.00p 212745
03/12/2019 189.00p 189.05p 178.81p 182.00p 456304
02/12/2019 193.00p 193.80p 188.00p 188.20p 222516
29/11/2019 190.00p 195.07p 187.40p 193.80p 353584
28/11/2019 187.20p 195.00p 185.00p 190.00p 454350
27/11/2019 185.00p 185.80p 179.20p 185.00p 223439
26/11/2019 180.00p 185.00p 178.00p 180.20p 2533830
25/11/2019 175.00p 178.40p 172.63p 177.20p 246739
22/11/2019 175.00p 175.00p 169.40p 171.00p 263180
21/11/2019 175.60p 175.60p 169.80p 170.00p 564598
20/11/2019 178.00p 178.00p 172.60p 175.20p 449537
19/11/2019 174.00p 177.80p 170.82p 177.40p 388184
18/11/2019 174.00p 175.00p 170.00p 173.20p 357655
15/11/2019 171.00p 174.00p 171.00p 174.00p 363079
14/11/2019 175.00p 175.00p 168.40p 172.60p 106850
13/11/2019 174.20p 174.40p 169.60p 171.20p 222179
12/11/2019 168.60p 174.60p 167.00p 171.20p 236023
11/11/2019 167.60p 170.00p 166.00p 167.60p 219221
08/11/2019 170.20p 176.48p 165.20p 165.80p 398148
07/11/2019 173.20p 174.00p 168.00p 172.00p 116754
06/11/2019 176.80p 177.16p 171.40p 174.00p 254561
05/11/2019 178.00p 178.00p 170.00p 172.40p 361711
04/11/2019 174.00p 174.00p 168.00p 169.40p 194918
01/11/2019 167.00p 172.00p 165.49p 171.00p 244422
31/10/2019 174.40p 174.40p 164.60p 167.00p 171630
30/10/2019 165.20p 170.20p 163.60p 168.00p 332822
29/10/2019 167.60p 170.00p 165.20p 165.20p 194793
28/10/2019 175.80p 175.80p 167.20p 167.20p 270135
25/10/2019 173.00p 173.00p 166.49p 172.40p 140444
24/10/2019 174.60p 178.60p 171.40p 173.40p 77595
23/10/2019 176.60p 179.20p 171.59p 174.20p 403783
22/10/2019 177.00p 178.70p 173.40p 173.40p 732132
21/10/2019 176.00p 179.20p 173.63p 174.40p 211358
18/10/2019 167.20p 181.40p 167.20p 175.60p 408701
17/10/2019 174.00p 180.00p 170.25p 174.60p 410455
16/10/2019 175.00p 176.00p 170.00p 174.00p 203301
15/10/2019 174.60p 174.60p 169.42p 174.40p 425427
14/10/2019 170.00p 174.60p 165.00p 173.40p 354351
11/10/2019 164.40p 168.00p 158.80p 167.80p 201258
10/10/2019 159.60p 162.20p 154.40p 159.80p 150150
09/10/2019 158.40p 159.20p 152.20p 158.00p 579413
08/10/2019 162.00p 162.40p 155.60p 158.00p 162848
07/10/2019 163.60p 163.60p 155.60p 158.60p 223877
04/10/2019 163.40p 163.40p 156.00p 157.40p 108686
03/10/2019 157.60p 162.68p 153.20p 159.40p 400481
02/10/2019 160.60p 160.83p 152.80p 157.40p 123358
01/10/2019 155.60p 159.80p 154.80p 157.40p 280740
30/09/2019 160.00p 162.60p 151.70p 156.20p 233326
27/09/2019 157.60p 157.60p 152.60p 157.40p 257387
26/09/2019 156.40p 156.40p 151.20p 153.00p 369054
25/09/2019 155.00p 155.40p 151.00p 153.40p 783445
24/09/2019 155.60p 158.75p 150.20p 153.40p 252372
23/09/2019 162.00p 162.40p 154.40p 155.60p 293939
20/09/2019 164.40p 165.80p 158.00p 161.60p 428471
19/09/2019 168.20p 168.20p 161.20p 162.80p 115299
18/09/2019 165.00p 169.80p 163.20p 163.40p 301473
17/09/2019 168.60p 169.60p 164.80p 168.00p 274012
16/09/2019 167.00p 168.00p 164.80p 167.00p 129814
13/09/2019 167.00p 167.00p 161.40p 164.80p 388207
12/09/2019 167.00p 167.00p 162.71p 165.00p 711681
11/09/2019 163.20p 170.40p 162.77p 167.00p 840987
10/09/2019 158.00p 164.00p 155.43p 160.80p 5262054
09/09/2019 155.00p 159.60p 153.00p 158.00p 961606
06/09/2019 150.00p 153.00p 149.00p 151.00p 536149
05/09/2019 146.00p 152.50p 145.20p 148.80p 516554
04/09/2019 147.80p 152.54p 145.20p 148.60p 217218
03/09/2019 154.60p 154.60p 146.00p 147.80p 220439
02/09/2019 150.00p 154.00p 148.60p 153.00p 130696
30/08/2019 148.00p 152.73p 148.00p 149.60p 162345
29/08/2019 149.80p 154.60p 145.00p 148.00p 259977
28/08/2019 151.00p 152.87p 148.40p 149.00p 208121
27/08/2019 149.00p 154.04p 148.80p 150.60p 260541
23/08/2019 158.40p 158.40p 149.50p 151.20p 328679
22/08/2019 163.00p 163.40p 155.20p 156.00p 381639
21/08/2019 152.60p 164.80p 150.20p 162.00p 1419940
20/08/2019 147.00p 147.60p 142.80p 145.40p 435586
19/08/2019 145.00p 147.00p 144.01p 146.40p 254505
16/08/2019 147.00p 147.00p 141.00p 145.00p 306593

*Close Price adjusted for both dividends and splits