Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2018 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
16/01/2018 479.00p 482.53p 476.50p 480.00p 69280
15/01/2018 470.00p 483.48p 463.00p 479.50p 236988
12/01/2018 489.00p 489.49p 474.00p 474.50p 88760
11/01/2018 489.50p 489.50p 485.55p 487.50p 118129
10/01/2018 486.00p 490.00p 485.50p 488.50p 333748
09/01/2018 490.00p 492.50p 485.34p 486.00p 120073
08/01/2018 488.50p 489.98p 481.50p 488.50p 590201
05/01/2018 475.00p 488.50p 471.00p 486.50p 373273
04/01/2018 467.00p 473.50p 467.00p 473.00p 134364
03/01/2018 463.50p 469.00p 460.50p 465.00p 87340
02/01/2018 470.00p 470.00p 457.00p 462.00p 115203
29/12/2017 460.50p 469.25p 460.00p 467.75p 39930
28/12/2017 460.25p 463.00p 458.25p 460.75p 62079
27/12/2017 455.00p 462.50p 455.00p 460.25p 48844
22/12/2017 460.00p 463.75p 455.75p 461.75p 33898
21/12/2017 456.75p 459.25p 454.75p 459.25p 46731
20/12/2017 454.25p 459.00p 451.00p 457.25p 44355
19/12/2017 462.00p 462.25p 451.75p 453.00p 82999
18/12/2017 455.00p 465.25p 454.10p 462.75p 195270
15/12/2017 454.75p 465.00p 445.50p 465.00p 165990
14/12/2017 443.75p 454.75p 441.50p 450.25p 69430
13/12/2017 435.75p 449.25p 434.00p 446.00p 116552
12/12/2017 434.50p 437.00p 433.50p 434.50p 77352
11/12/2017 435.00p 439.25p 431.50p 434.50p 51117
08/12/2017 433.75p 441.00p 431.48p 437.50p 68849
07/12/2017 439.75p 439.75p 431.00p 431.00p 108945
06/12/2017 430.00p 434.00p 430.00p 433.00p 72042
05/12/2017 434.50p 436.25p 432.25p 434.00p 59827
04/12/2017 430.00p 438.25p 426.00p 431.50p 176423
01/12/2017 434.75p 434.75p 425.35p 429.50p 147337
30/11/2017 422.75p 429.50p 422.50p 429.00p 204207
29/11/2017 421.75p 425.00p 420.00p 424.50p 61317
28/11/2017 422.75p 424.31p 419.93p 422.00p 60937
27/11/2017 429.00p 432.50p 419.50p 419.50p 213145
24/11/2017 428.25p 431.25p 426.00p 429.50p 126701
23/11/2017 429.25p 429.25p 425.00p 425.00p 36787
22/11/2017 430.00p 431.80p 425.00p 426.00p 51847
21/11/2017 429.75p 433.00p 425.00p 429.75p 120827
20/11/2017 425.50p 429.00p 424.25p 425.00p 52383
17/11/2017 434.75p 434.75p 425.00p 425.00p 138961
16/11/2017 434.75p 434.75p 427.25p 430.00p 120040
15/11/2017 429.00p 439.25p 425.00p 426.25p 376416
14/11/2017 439.75p 439.75p 427.75p 430.50p 68503
13/11/2017 431.75p 432.50p 429.00p 429.25p 156618
10/11/2017 427.75p 432.25p 425.00p 430.00p 240828
09/11/2017 432.75p 432.75p 425.00p 426.00p 96191
08/11/2017 439.75p 439.75p 431.14p 437.25p 132961
07/11/2017 436.50p 438.75p 431.00p 435.25p 135588
06/11/2017 430.50p 440.00p 429.39p 435.25p 96034
03/11/2017 434.75p 437.75p 432.13p 435.00p 90917
02/11/2017 433.50p 436.75p 425.00p 435.00p 208034
01/11/2017 431.75p 440.00p 428.00p 435.50p 454200
31/10/2017 427.50p 434.50p 425.00p 432.00p 144319
30/10/2017 426.75p 429.25p 425.00p 425.50p 74741
27/10/2017 426.75p 435.50p 420.25p 425.50p 224033
26/10/2017 430.00p 434.75p 428.25p 432.00p 101213
25/10/2017 426.00p 429.75p 425.00p 426.00p 176249
24/10/2017 435.75p 436.00p 425.00p 425.00p 136170
23/10/2017 439.50p 439.50p 432.50p 433.00p 120566
20/10/2017 437.75p 438.59p 434.50p 436.00p 47392
19/10/2017 449.75p 450.00p 437.12p 438.25p 158424
18/10/2017 445.25p 446.00p 436.44p 438.00p 705488
17/10/2017 442.50p 456.50p 439.00p 443.50p 287478
16/10/2017 444.50p 446.00p 435.00p 442.00p 134665
13/10/2017 444.25p 447.75p 444.25p 446.00p 134779
12/10/2017 449.75p 451.00p 444.25p 450.00p 56873
11/10/2017 449.75p 450.00p 440.25p 450.00p 146297
10/10/2017 447.75p 448.25p 438.50p 443.00p 126287
09/10/2017 448.25p 448.25p 436.25p 445.00p 99953
06/10/2017 430.25p 445.00p 430.00p 441.00p 104551
05/10/2017 435.75p 442.50p 431.25p 442.50p 96201
04/10/2017 442.00p 442.00p 435.25p 440.50p 58478
03/10/2017 447.00p 448.50p 444.00p 444.50p 64776
02/10/2017 446.75p 446.75p 441.75p 446.00p 40198
29/09/2017 447.00p 448.25p 438.00p 448.25p 224147
28/09/2017 434.75p 442.75p 434.75p 440.00p 54215
27/09/2017 426.00p 437.00p 425.50p 435.25p 135212
26/09/2017 430.25p 434.25p 425.25p 425.25p 89481
25/09/2017 438.50p 438.50p 430.00p 434.00p 97661
22/09/2017 435.25p 444.75p 431.50p 438.00p 49080
21/09/2017 441.00p 442.00p 430.75p 435.25p 207623
20/09/2017 435.50p 445.25p 432.25p 439.75p 118207
19/09/2017 440.75p 440.75p 435.00p 435.50p 173092
18/09/2017 430.25p 446.50p 430.25p 436.00p 76361
15/09/2017 436.00p 444.00p 433.50p 437.75p 178450
14/09/2017 436.75p 439.00p 434.25p 436.00p 170932
13/09/2017 437.75p 443.25p 437.75p 441.00p 91414
12/09/2017 438.00p 446.25p 437.50p 443.50p 115570
11/09/2017 440.25p 444.25p 436.50p 436.50p 78344
08/09/2017 457.75p 457.75p 438.50p 442.25p 62414
07/09/2017 445.25p 453.00p 441.25p 447.25p 65818
06/09/2017 444.75p 450.25p 442.25p 447.25p 89565
05/09/2017 446.50p 453.25p 445.00p 445.00p 78727
04/09/2017 458.00p 458.00p 445.00p 445.75p 182504
01/09/2017 457.00p 457.00p 445.00p 446.00p 109138
31/08/2017 457.75p 457.75p 445.00p 446.75p 125507
30/08/2017 447.75p 449.75p 445.00p 445.00p 52710
29/08/2017 450.00p 450.00p 439.75p 445.00p 134959
25/08/2017 450.00p 452.50p 445.00p 449.75p 57028
24/08/2017 441.25p 454.00p 441.25p 447.50p 97052
23/08/2017 448.00p 453.00p 438.00p 438.75p 78237
22/08/2017 436.00p 448.00p 435.50p 441.00p 72509
21/08/2017 453.50p 456.50p 435.75p 440.50p 45059
18/08/2017 445.25p 456.75p 434.00p 453.50p 72654
17/08/2017 456.00p 459.25p 447.75p 452.00p 43413
16/08/2017 455.25p 465.25p 454.25p 455.50p 74785
15/08/2017 466.50p 470.50p 455.50p 459.00p 40297
14/08/2017 469.00p 470.25p 461.25p 467.75p 24424
11/08/2017 470.25p 474.00p 468.00p 469.75p 52644
10/08/2017 468.25p 473.25p 466.25p 470.75p 93336
09/08/2017 477.25p 477.25p 468.25p 470.75p 60308
08/08/2017 473.50p 476.25p 465.00p 473.00p 64026
07/08/2017 474.75p 476.50p 471.00p 475.00p 50119
04/08/2017 462.50p 473.75p 462.50p 473.00p 31605
03/08/2017 471.50p 472.75p 463.50p 470.00p 50611
02/08/2017 460.00p 470.50p 460.00p 466.50p 65201
01/08/2017 471.00p 472.25p 464.25p 466.00p 59933
31/07/2017 468.75p 473.50p 467.75p 470.00p 74506
28/07/2017 469.00p 474.00p 468.50p 473.25p 48294
27/07/2017 465.50p 475.00p 465.50p 473.00p 35254
26/07/2017 473.25p 473.75p 464.25p 465.75p 72412
25/07/2017 475.00p 479.50p 470.50p 475.25p 78713
24/07/2017 470.25p 475.00p 464.00p 475.00p 92202
21/07/2017 478.50p 482.75p 467.00p 475.50p 87700
20/07/2017 474.25p 484.00p 474.25p 483.00p 138412
19/07/2017 470.00p 477.00p 462.50p 473.50p 107403
18/07/2017 461.50p 467.00p 458.50p 462.00p 162390
17/07/2017 440.00p 469.50p 439.00p 460.00p 167791
14/07/2017 451.25p 452.00p 432.25p 436.25p 105356
13/07/2017 459.75p 459.75p 452.25p 454.00p 74148
12/07/2017 459.75p 460.00p 451.75p 452.25p 76667
11/07/2017 465.00p 465.00p 454.50p 454.50p 60844
10/07/2017 459.25p 464.50p 455.00p 461.00p 92414
07/07/2017 463.25p 465.75p 456.50p 464.75p 59169
06/07/2017 469.00p 469.25p 463.75p 466.50p 88614
05/07/2017 454.75p 468.25p 454.25p 468.25p 116110
04/07/2017 463.75p 463.75p 450.25p 453.75p 106491
03/07/2017 459.75p 463.50p 454.50p 457.25p 60479
30/06/2017 459.50p 465.00p 457.00p 461.25p 65347
29/06/2017 465.75p 467.75p 455.75p 457.25p 45017
28/06/2017 465.00p 472.00p 463.00p 469.00p 74075
27/06/2017 472.50p 472.50p 465.00p 467.00p 69491
26/06/2017 467.00p 474.00p 467.00p 473.25p 59701
23/06/2017 471.25p 479.25p 470.00p 474.00p 93994
22/06/2017 478.50p 478.50p 470.00p 474.00p 73903
21/06/2017 472.50p 475.00p 472.50p 474.00p 115508
20/06/2017 479.25p 479.25p 471.25p 473.00p 74691
19/06/2017 463.50p 476.75p 459.00p 472.00p 109570
16/06/2017 455.75p 464.75p 441.46p 462.75p 346585
15/06/2017 477.75p 477.75p 454.00p 456.50p 129242
14/06/2017 464.75p 478.00p 464.00p 474.25p 155503
13/06/2017 466.75p 470.00p 463.00p 464.75p 141153
12/06/2017 468.50p 470.00p 462.19p 465.75p 142124
09/06/2017 469.50p 470.00p 454.61p 468.00p 167114
08/06/2017 469.00p 470.00p 465.50p 469.50p 84032
07/06/2017 468.25p 471.00p 468.25p 469.50p 145367
06/06/2017 472.00p 472.50p 465.39p 468.25p 195598
05/06/2017 484.00p 485.17p 473.00p 473.00p 185672
02/06/2017 483.75p 486.50p 482.00p 483.75p 467308
01/06/2017 484.00p 484.00p 482.25p 483.75p 155671
31/05/2017 486.00p 486.00p 480.00p 484.25p 193941
30/05/2017 475.00p 485.75p 475.00p 483.00p 127875
26/05/2017 469.75p 480.50p 466.50p 480.50p 161568
25/05/2017 467.75p 469.25p 463.75p 466.75p 134460
24/05/2017 468.25p 468.25p 462.79p 465.75p 102567
23/05/2017 462.75p 468.00p 462.75p 467.75p 222223
22/05/2017 458.75p 463.50p 456.50p 463.50p 280894
19/05/2017 455.00p 462.75p 451.69p 457.75p 246340
18/05/2017 471.00p 471.00p 458.00p 458.50p 262686
17/05/2017 471.00p 474.50p 465.75p 465.75p 167321
16/05/2017 479.25p 479.25p 473.75p 474.50p 145216
15/05/2017 472.00p 476.50p 472.00p 475.00p 149548
12/05/2017 477.25p 481.91p 474.25p 476.25p 106987
11/05/2017 486.00p 486.00p 478.75p 479.00p 183417
10/05/2017 485.25p 486.00p 478.00p 486.00p 369974
09/05/2017 480.00p 489.00p 472.50p 484.50p 229015
08/05/2017 485.00p 485.00p 475.71p 483.75p 250498
05/05/2017 472.00p 480.00p 472.00p 475.50p 113535
04/05/2017 482.00p 482.00p 473.00p 480.00p 348773
03/05/2017 490.00p 490.00p 475.07p 477.00p 240465
02/05/2017 488.00p 494.50p 468.73p 489.75p 676902
28/04/2017 482.00p 487.75p 479.60p 487.00p 493934
27/04/2017 480.00p 481.76p 476.25p 479.00p 238185
26/04/2017 478.50p 480.00p 471.13p 480.00p 206552
25/04/2017 478.50p 478.50p 474.00p 476.75p 229843
24/04/2017 477.00p 478.00p 475.08p 476.50p 414965
21/04/2017 478.50p 478.50p 473.00p 473.50p 174630
20/04/2017 469.50p 478.00p 465.75p 478.00p 429608
19/04/2017 469.25p 470.00p 465.49p 468.75p 264502
18/04/2017 473.75p 473.75p 466.00p 466.00p 220404
13/04/2017 464.25p 475.00p 460.00p 470.75p 363234

*Close Price adjusted for both dividends and splits