Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2018 360.00p 377.50p 360.00p 376.00p 81822
29/10/2018 353.50p 379.96p 351.50p 370.00p 164617
26/10/2018 362.00p 367.00p 345.00p 352.50p 92197
25/10/2018 359.00p 363.94p 329.64p 359.00p 198693
24/10/2018 372.00p 377.39p 359.50p 363.00p 61769
23/10/2018 378.00p 388.86p 367.00p 370.00p 87636
22/10/2018 386.50p 386.50p 366.50p 372.50p 116099
19/10/2018 370.00p 381.00p 360.50p 375.50p 127968
18/10/2018 386.00p 390.50p 371.00p 373.50p 155559
17/10/2018 420.00p 420.00p 388.00p 388.50p 69965
16/10/2018 420.00p 420.00p 401.50p 401.50p 181611
15/10/2018 401.00p 405.50p 398.00p 405.00p 126215
12/10/2018 396.50p 400.25p 391.13p 398.50p 162408
11/10/2018 404.50p 410.00p 385.00p 391.00p 122303
10/10/2018 391.50p 410.00p 391.50p 407.50p 93326
09/10/2018 400.00p 418.00p 400.00p 411.50p 87562
08/10/2018 419.50p 422.00p 410.00p 413.50p 55031
05/10/2018 407.00p 422.00p 399.25p 420.00p 206980
04/10/2018 419.00p 419.27p 411.00p 417.00p 40616
03/10/2018 417.00p 425.40p 412.25p 420.00p 175722
02/10/2018 418.50p 420.50p 417.00p 419.50p 80270
01/10/2018 421.00p 422.00p 413.00p 415.50p 93306
28/09/2018 420.50p 420.50p 413.00p 417.00p 134362
27/09/2018 396.00p 422.00p 396.00p 419.00p 116675
26/09/2018 410.50p 418.91p 409.50p 416.00p 118861
25/09/2018 422.50p 425.50p 408.56p 420.00p 66269
24/09/2018 428.50p 433.50p 417.50p 425.00p 347065
21/09/2018 410.50p 438.00p 410.50p 430.00p 196699
20/09/2018 431.00p 440.00p 429.50p 430.00p 146971
19/09/2018 431.00p 435.50p 431.00p 434.00p 167702
18/09/2018 432.50p 433.00p 429.50p 432.50p 65155
17/09/2018 431.50p 432.50p 427.00p 431.50p 87099
14/09/2018 430.00p 436.00p 430.00p 435.00p 194528
13/09/2018 425.00p 440.00p 425.00p 437.50p 233747
12/09/2018 433.00p 434.50p 430.00p 430.50p 235512
11/09/2018 431.50p 434.50p 430.00p 432.00p 330697
10/09/2018 425.00p 440.00p 425.00p 438.00p 256786
07/09/2018 425.00p 433.00p 425.00p 433.00p 280089
06/09/2018 430.00p 437.00p 421.50p 437.00p 274051
05/09/2018 420.00p 430.00p 420.00p 430.00p 174156
04/09/2018 421.00p 428.50p 416.60p 426.50p 247545
03/09/2018 419.00p 428.00p 411.00p 423.50p 85759
31/08/2018 425.00p 425.00p 415.50p 425.00p 234549
30/08/2018 429.50p 429.50p 421.00p 421.00p 146288
29/08/2018 438.50p 442.75p 428.50p 429.00p 228561
28/08/2018 445.50p 447.30p 429.50p 432.00p 131898
24/08/2018 466.50p 466.50p 427.00p 431.50p 147916
23/08/2018 447.50p 454.80p 437.50p 447.00p 56049
22/08/2018 424.50p 451.00p 421.52p 451.00p 326364
21/08/2018 431.50p 433.70p 428.12p 431.50p 143379
20/08/2018 428.00p 432.50p 426.50p 430.00p 72014
17/08/2018 448.00p 448.00p 425.00p 431.00p 94881
16/08/2018 449.00p 454.93p 433.00p 433.00p 62801
15/08/2018 438.50p 450.48p 438.50p 448.00p 53218
14/08/2018 447.50p 451.00p 445.00p 450.00p 129501
13/08/2018 448.50p 451.50p 445.00p 450.00p 101559
10/08/2018 440.00p 448.50p 439.00p 448.00p 130696
09/08/2018 448.00p 451.50p 440.00p 447.00p 171452
08/08/2018 460.00p 460.00p 439.50p 447.50p 188597
07/08/2018 440.00p 470.00p 432.50p 470.00p 310691
06/08/2018 432.00p 436.06p 428.50p 432.00p 59260
03/08/2018 432.00p 438.50p 432.00p 435.00p 71441
02/08/2018 438.50p 438.50p 430.00p 431.00p 51568
01/08/2018 435.50p 438.50p 431.16p 433.00p 88196
31/07/2018 430.00p 437.00p 420.50p 436.50p 127007
30/07/2018 415.50p 423.50p 414.70p 420.00p 94872
27/07/2018 416.00p 420.32p 413.50p 420.00p 73533
26/07/2018 422.50p 424.70p 416.00p 416.00p 116422
25/07/2018 430.00p 430.00p 418.00p 418.00p 84325
24/07/2018 410.00p 425.50p 410.00p 420.00p 63616
23/07/2018 402.00p 424.50p 390.51p 415.50p 166279
20/07/2018 420.00p 426.50p 420.00p 420.00p 45164
19/07/2018 429.50p 434.20p 420.00p 420.00p 55337
18/07/2018 425.00p 435.00p 425.00p 430.00p 59233
17/07/2018 429.00p 436.50p 426.90p 431.00p 57677
16/07/2018 422.00p 433.50p 422.00p 431.00p 39095
13/07/2018 418.00p 431.00p 416.62p 420.00p 103894
12/07/2018 431.50p 434.00p 420.00p 420.00p 65373
11/07/2018 430.00p 444.50p 427.50p 434.50p 31800
10/07/2018 432.50p 449.78p 427.12p 433.00p 76598
09/07/2018 453.50p 459.73p 439.50p 440.50p 49629
06/07/2018 441.50p 450.00p 438.50p 447.50p 38210
05/07/2018 445.00p 456.00p 442.00p 442.00p 88679
04/07/2018 429.50p 451.70p 429.50p 443.00p 67117
03/07/2018 420.00p 444.00p 420.00p 442.00p 158635
02/07/2018 426.50p 443.50p 426.50p 431.50p 72018
29/06/2018 440.00p 450.00p 440.00p 440.00p 75011
28/06/2018 440.50p 447.50p 440.50p 447.00p 219990
27/06/2018 451.00p 454.33p 442.00p 442.00p 63812
26/06/2018 450.50p 464.50p 450.50p 454.50p 99236
25/06/2018 467.50p 477.50p 459.00p 459.00p 50775
22/06/2018 460.00p 475.00p 460.00p 475.00p 325334
21/06/2018 460.50p 470.50p 460.00p 461.00p 145048
20/06/2018 460.50p 466.00p 460.50p 463.50p 92536
19/06/2018 460.50p 467.50p 460.50p 463.00p 68589
18/06/2018 456.00p 467.00p 456.00p 466.50p 178762
15/06/2018 455.50p 464.50p 455.50p 458.50p 147361
14/06/2018 480.00p 480.00p 453.50p 465.00p 123941
13/06/2018 479.50p 479.50p 467.00p 467.00p 156779
12/06/2018 472.50p 479.50p 472.50p 477.00p 65253
11/06/2018 478.50p 482.96p 475.50p 478.00p 89426
08/06/2018 476.50p 480.00p 476.50p 477.50p 69146
07/06/2018 480.00p 486.00p 471.00p 478.00p 169027
06/06/2018 469.50p 480.50p 467.08p 476.50p 118348
05/06/2018 460.50p 478.50p 460.50p 470.00p 215700
04/06/2018 451.50p 470.00p 451.50p 468.00p 86718
01/06/2018 461.50p 473.39p 453.50p 460.00p 48883
31/05/2018 467.50p 467.50p 450.00p 458.50p 123159
30/05/2018 441.50p 457.26p 436.00p 456.50p 135469
29/05/2018 465.50p 467.22p 453.00p 453.50p 95775
25/05/2018 450.50p 469.50p 450.50p 463.50p 74407
24/05/2018 463.00p 469.50p 456.00p 460.50p 74555
23/05/2018 465.50p 468.44p 457.50p 461.50p 70683
22/05/2018 458.00p 474.50p 458.00p 469.50p 76048
21/05/2018 459.00p 478.50p 459.00p 474.50p 108658
18/05/2018 467.50p 475.00p 461.88p 470.00p 232649
17/05/2018 468.50p 473.00p 467.74p 470.00p 140831
16/05/2018 472.50p 473.00p 469.50p 470.00p 119722
15/05/2018 469.50p 472.50p 468.50p 468.50p 56110
14/05/2018 482.00p 482.00p 466.00p 468.50p 63591
11/05/2018 481.50p 486.00p 480.50p 480.50p 113143
10/05/2018 483.50p 493.00p 475.50p 480.00p 161840
09/05/2018 481.00p 492.00p 476.50p 487.00p 118867
08/05/2018 485.00p 485.00p 474.78p 482.00p 298809
04/05/2018 472.00p 480.50p 471.50p 476.00p 156006
03/05/2018 440.00p 474.00p 440.00p 473.50p 138869
02/05/2018 462.50p 462.50p 460.00p 460.00p 168171
01/05/2018 467.00p 467.00p 454.38p 460.50p 68877
30/04/2018 483.00p 483.00p 459.50p 460.00p 201807
27/04/2018 465.50p 466.50p 458.50p 460.00p 122204
26/04/2018 462.00p 464.50p 456.00p 457.00p 69602
25/04/2018 466.50p 468.50p 462.00p 462.00p 88683
24/04/2018 463.50p 468.00p 461.00p 465.00p 117458
23/04/2018 467.50p 471.50p 456.00p 461.50p 233687
20/04/2018 467.00p 468.00p 454.50p 460.00p 407622
19/04/2018 457.50p 465.75p 456.50p 461.00p 223132
18/04/2018 447.50p 457.50p 447.50p 457.00p 240328
17/04/2018 455.00p 456.50p 448.50p 449.00p 168386
16/04/2018 457.50p 460.00p 455.21p 456.00p 152435
13/04/2018 458.50p 462.00p 458.00p 458.50p 204024
12/04/2018 460.50p 465.00p 456.21p 459.50p 155103
11/04/2018 472.50p 473.00p 464.00p 465.00p 199664
10/04/2018 473.00p 473.00p 459.00p 463.00p 312645
09/04/2018 457.50p 466.25p 457.50p 462.50p 155637
06/04/2018 458.00p 467.50p 457.50p 460.50p 150024
05/04/2018 471.00p 471.00p 457.50p 460.00p 170684
04/04/2018 461.00p 462.50p 459.50p 460.00p 228799
03/04/2018 474.50p 474.50p 459.00p 461.00p 61768
29/03/2018 472.50p 472.50p 463.10p 464.50p 195224
28/03/2018 469.00p 471.00p 463.00p 470.00p 150263
27/03/2018 463.50p 470.50p 462.50p 470.00p 297890
26/03/2018 472.50p 472.50p 453.00p 458.50p 333818
23/03/2018 471.00p 472.00p 462.00p 472.00p 191980
22/03/2018 469.00p 478.00p 468.50p 471.50p 1005799
21/03/2018 471.00p 471.00p 465.38p 468.00p 112805
20/03/2018 483.00p 483.00p 470.00p 475.50p 148813
19/03/2018 474.50p 487.50p 474.50p 481.00p 137916
16/03/2018 489.50p 489.50p 478.50p 486.50p 340069
15/03/2018 479.50p 486.50p 475.00p 483.00p 311347
14/03/2018 485.50p 487.87p 474.50p 475.00p 117046
13/03/2018 479.00p 494.00p 477.00p 485.00p 142214
12/03/2018 474.00p 481.58p 473.50p 478.00p 293864
09/03/2018 474.50p 477.50p 465.00p 474.00p 105674
08/03/2018 461.00p 478.50p 455.81p 474.50p 494292
07/03/2018 469.50p 469.50p 455.50p 462.00p 85249
06/03/2018 460.50p 468.80p 452.00p 454.50p 130216
05/03/2018 450.50p 467.50p 450.50p 460.00p 61715
02/03/2018 453.00p 461.50p 450.50p 455.50p 68331
01/03/2018 455.00p 470.08p 450.00p 457.00p 263177
28/02/2018 440.00p 446.12p 440.00p 442.50p 134264
27/02/2018 454.50p 454.50p 441.00p 443.50p 42709
26/02/2018 442.00p 449.00p 441.56p 442.50p 273725
23/02/2018 443.00p 446.50p 442.04p 445.50p 58744
22/02/2018 442.00p 450.36p 441.50p 445.50p 38520
21/02/2018 447.00p 451.00p 443.35p 448.00p 36132
20/02/2018 443.00p 447.50p 440.00p 443.50p 68639
19/02/2018 449.00p 450.50p 443.00p 443.00p 61959
16/02/2018 435.50p 450.00p 435.50p 448.00p 23284
15/02/2018 443.00p 450.00p 439.94p 440.50p 65065
14/02/2018 437.00p 440.00p 437.00p 439.00p 585440
13/02/2018 430.50p 442.72p 430.50p 434.50p 94809
12/02/2018 431.00p 441.50p 431.00p 439.00p 53738
09/02/2018 432.00p 434.70p 431.00p 432.00p 65621
08/02/2018 441.00p 441.00p 432.50p 434.50p 48345
07/02/2018 430.00p 439.50p 430.00p 435.50p 964677
06/02/2018 449.00p 449.00p 424.00p 432.50p 233447
05/02/2018 449.50p 454.91p 442.00p 449.00p 190370
02/02/2018 454.50p 460.00p 450.50p 455.00p 267436
01/02/2018 458.00p 459.00p 450.50p 458.50p 73481
31/01/2018 458.00p 461.00p 452.85p 459.00p 116112
30/01/2018 446.00p 452.00p 446.00p 448.50p 120204
29/01/2018 451.00p 455.08p 443.58p 449.50p 287104
26/01/2018 460.50p 460.50p 450.50p 454.00p 266774
25/01/2018 464.50p 464.50p 459.57p 464.00p 63979
24/01/2018 470.50p 470.50p 458.50p 460.50p 85988
23/01/2018 459.50p 479.50p 453.00p 475.50p 261054
22/01/2018 464.50p 464.50p 453.63p 454.00p 287128
19/01/2018 469.50p 469.50p 453.00p 459.00p 370353
18/01/2018 479.50p 479.50p 462.50p 465.00p 79658
17/01/2018 480.50p 485.00p 472.50p 478.00p 145656

*Close Price adjusted for both dividends and splits