Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2014 267.75p 271.01p 262.00p 270.00p 257202
03/03/2014 274.75p 274.81p 262.00p 262.00p 254652
28/02/2014 272.00p 274.75p 265.00p 269.50p 1237859
27/02/2014 285.00p 294.36p 258.00p 265.00p 3204902
26/02/2014 297.26p 300.57p 292.84p 295.88p 60734
25/02/2014 293.56p 299.47p 290.32p 297.50p 79773
24/02/2014 293.56p 293.56p 290.32p 291.71p 36951
21/02/2014 292.63p 293.10p 289.62p 293.10p 58183
20/02/2014 288.70p 293.56p 287.08p 292.40p 48224
19/02/2014 287.31p 295.68p 287.31p 289.16p 50767
18/02/2014 292.40p 296.62p 284.76p 294.25p 112490
17/02/2014 288.70p 291.48p 283.37p 288.70p 49317
14/02/2014 291.48p 291.48p 279.90p 284.53p 64915
13/02/2014 291.48p 291.48p 283.14p 283.37p 87240
12/02/2014 283.37p 288.93p 282.45p 287.54p 114835
11/02/2014 280.60p 284.30p 276.20p 282.45p 171969
10/02/2014 274.11p 279.64p 274.11p 278.28p 128346
07/02/2014 278.74p 281.98p 275.98p 277.35p 152098
06/02/2014 273.19p 281.06p 271.03p 278.74p 105640
05/02/2014 272.26p 275.27p 270.35p 273.42p 74311
04/02/2014 269.71p 273.75p 269.71p 272.26p 67016
03/02/2014 271.80p 274.81p 270.18p 272.26p 76166
31/01/2014 270.41p 272.96p 270.18p 271.57p 63170
30/01/2014 273.42p 277.35p 265.55p 270.41p 260276
29/01/2014 281.52p 281.52p 275.96p 276.89p 138318
28/01/2014 275.50p 281.52p 273.88p 280.83p 92944
27/01/2014 277.12p 279.67p 274.05p 275.96p 134283
24/01/2014 279.67p 284.99p 277.82p 279.21p 77683
23/01/2014 279.67p 286.15p 279.67p 284.30p 61122
22/01/2014 286.85p 286.85p 282.55p 286.15p 103745
21/01/2014 292.63p 292.63p 286.11p 287.08p 135361
20/01/2014 288.93p 294.49p 284.30p 294.49p 168648
17/01/2014 285.23p 288.93p 280.13p 287.54p 136968
16/01/2014 287.08p 287.08p 280.13p 285.69p 121444
15/01/2014 285.23p 286.15p 281.22p 286.15p 147012
14/01/2014 283.60p 286.15p 276.10p 286.15p 248803
13/01/2014 282.45p 288.93p 278.05p 286.15p 316543
10/01/2014 277.82p 285.23p 275.73p 284.07p 275402
09/01/2014 275.50p 279.67p 270.31p 278.74p 221253
08/01/2014 272.96p 278.74p 272.49p 276.89p 192514
07/01/2014 263.93p 276.89p 263.93p 274.11p 357712
06/01/2014 254.67p 263.00p 253.09p 263.00p 186184
03/01/2014 254.67p 261.15p 252.81p 256.75p 159692
02/01/2014 256.52p 259.30p 255.13p 256.75p 181722
31/12/2013 254.67p 256.52p 254.35p 256.52p 96182
30/12/2013 260.92p 261.21p 252.35p 254.67p 244718
27/12/2013 263.46p 263.46p 258.15p 262.07p 63651
24/12/2013 259.30p 261.85p 259.30p 260.92p 36437
23/12/2013 262.07p 262.91p 259.99p 260.22p 98083
20/12/2013 262.54p 262.98p 259.30p 261.61p 81776
19/12/2013 254.67p 263.00p 254.67p 261.15p 159632
18/12/2013 257.44p 263.69p 256.05p 259.30p 103666
17/12/2013 256.05p 259.30p 256.05p 258.37p 125858
16/12/2013 254.90p 257.91p 253.55p 256.05p 138776
13/12/2013 260.45p 262.07p 252.00p 256.52p 178201
12/12/2013 258.37p 263.93p 257.92p 262.07p 36052
11/12/2013 258.14p 259.99p 258.14p 258.83p 65476
10/12/2013 259.53p 261.70p 254.64p 259.30p 134599
09/12/2013 265.08p 265.95p 260.22p 260.22p 209240
06/12/2013 262.07p 266.70p 262.07p 264.16p 212273
05/12/2013 263.23p 265.34p 262.07p 262.07p 123526
04/12/2013 263.93p 268.56p 263.23p 263.93p 101461
03/12/2013 269.48p 271.33p 263.93p 263.93p 117099
02/12/2013 271.33p 275.04p 267.63p 268.56p 150574
29/11/2013 278.51p 285.76p 271.57p 272.03p 223711
28/11/2013 278.74p 287.08p 275.61p 279.67p 327394
27/11/2013 281.98p 286.80p 279.11p 279.90p 60935
26/11/2013 277.82p 285.65p 277.29p 280.36p 137610
25/11/2013 278.28p 282.89p 276.20p 277.82p 71241
22/11/2013 274.34p 285.20p 270.87p 276.43p 136269
21/11/2013 279.67p 281.29p 272.26p 274.34p 100118
20/11/2013 272.49p 281.06p 272.49p 281.06p 113811
19/11/2013 276.43p 278.74p 272.61p 273.19p 134150
18/11/2013 275.96p 279.67p 273.65p 276.43p 257321
15/11/2013 269.95p 276.84p 269.95p 273.65p 500343
14/11/2013 269.95p 275.66p 267.40p 270.64p 162460
13/11/2013 272.96p 275.29p 264.85p 267.40p 40034
12/11/2013 268.79p 275.96p 265.78p 274.58p 91112
11/11/2013 264.62p 271.62p 264.16p 270.18p 84743
08/11/2013 268.32p 269.14p 264.39p 265.32p 43111
07/11/2013 263.93p 270.64p 263.49p 269.71p 126247
06/11/2013 257.44p 266.53p 257.44p 264.39p 91810
05/11/2013 260.92p 264.59p 258.95p 259.53p 99330
04/11/2013 259.76p 270.54p 259.76p 260.22p 117489
01/11/2013 261.15p 265.08p 259.30p 260.22p 107373
31/10/2013 267.40p 274.81p 261.15p 261.15p 95405
30/10/2013 264.16p 272.72p 264.16p 269.02p 97903
29/10/2013 261.84p 270.87p 260.80p 266.01p 123308
28/10/2013 258.14p 273.19p 258.14p 262.07p 287446
25/10/2013 260.22p 264.62p 255.82p 260.45p 88743
24/10/2013 260.92p 264.00p 257.44p 261.03p 84175
23/10/2013 259.76p 263.93p 257.96p 262.54p 81194
22/10/2013 259.76p 261.15p 255.87p 261.15p 260942
21/10/2013 256.98p 261.82p 255.13p 261.15p 225600
18/10/2013 251.66p 255.59p 249.18p 255.59p 85914
17/10/2013 247.95p 253.57p 246.33p 253.28p 70173
16/10/2013 249.11p 249.11p 242.58p 246.33p 40718
15/10/2013 242.63p 248.65p 241.75p 246.33p 97295
14/10/2013 241.24p 246.33p 241.24p 244.02p 90360
11/10/2013 245.40p 250.04p 242.86p 243.09p 98233
10/10/2013 241.70p 244.81p 241.47p 242.86p 81460
09/10/2013 243.78p 248.88p 241.47p 241.47p 38355
08/10/2013 241.70p 248.88p 241.70p 248.88p 19759
07/10/2013 243.55p 247.66p 242.59p 243.32p 36228
04/10/2013 244.71p 244.71p 241.93p 241.93p 33197
03/10/2013 243.55p 244.92p 241.93p 243.09p 178441
02/10/2013 244.94p 245.40p 242.16p 242.16p 51615
01/10/2013 243.32p 245.71p 242.37p 244.25p 43453
30/09/2013 245.40p 250.73p 241.70p 244.94p 87207
27/09/2013 247.03p 249.80p 242.63p 246.33p 68645
26/09/2013 244.71p 252.12p 244.71p 248.18p 169819
25/09/2013 239.85p 245.40p 239.85p 245.17p 91149
24/09/2013 241.47p 242.63p 234.52p 241.24p 345481
23/09/2013 241.01p 245.40p 241.01p 242.63p 85605
20/09/2013 242.63p 244.71p 240.87p 241.70p 158953
19/09/2013 249.34p 249.34p 242.86p 243.32p 130089
18/09/2013 249.80p 252.58p 247.50p 249.34p 65521
17/09/2013 251.42p 256.95p 250.13p 251.42p 283302
16/09/2013 253.28p 256.28p 250.04p 252.35p 147095
13/09/2013 249.34p 253.51p 247.95p 253.51p 58434
12/09/2013 254.67p 259.30p 248.18p 250.04p 152189
11/09/2013 258.83p 259.30p 252.35p 255.36p 62997
10/09/2013 252.35p 258.68p 251.89p 252.35p 75900
09/09/2013 253.04p 256.60p 251.89p 252.81p 97510
06/09/2013 255.13p 257.91p 253.68p 253.74p 58576
05/09/2013 254.43p 258.71p 251.89p 256.98p 64414
04/09/2013 250.27p 257.35p 249.34p 256.05p 172818
03/09/2013 250.96p 254.50p 250.04p 250.04p 68307
02/09/2013 241.24p 257.15p 241.24p 250.27p 749914
30/08/2013 250.04p 254.67p 240.77p 241.70p 714218
29/08/2013 253.74p 257.44p 251.89p 251.89p 54279
28/08/2013 258.37p 262.10p 254.09p 254.90p 62523
27/08/2013 263.46p 267.56p 255.82p 258.60p 96452
23/08/2013 271.33p 272.49p 261.15p 262.07p 1802850
22/08/2013 259.30p 273.19p 258.02p 268.56p 886322
21/08/2013 260.45p 265.35p 259.99p 259.99p 56659
20/08/2013 264.39p 272.19p 260.68p 260.68p 121926
19/08/2013 259.30p 271.80p 256.75p 271.80p 82916
16/08/2013 260.68p 263.05p 256.75p 256.75p 153919
15/08/2013 264.62p 266.77p 259.30p 262.07p 95811
14/08/2013 257.68p 266.47p 257.63p 262.77p 67145
13/08/2013 261.61p 266.91p 258.60p 261.38p 146533
12/08/2013 253.97p 263.93p 253.74p 263.00p 75521
09/08/2013 259.06p 263.17p 253.97p 254.90p 52672
08/08/2013 260.92p 263.93p 258.83p 259.76p 176090
07/08/2013 267.40p 267.40p 258.60p 263.00p 122101
06/08/2013 265.08p 266.59p 261.19p 261.61p 42625
05/08/2013 265.32p 267.31p 261.65p 265.32p 72476
02/08/2013 259.53p 267.17p 259.53p 267.17p 72461
01/08/2013 262.07p 265.32p 259.30p 261.38p 57272
31/07/2013 257.44p 261.07p 256.05p 256.98p 25826
30/07/2013 259.30p 262.07p 254.67p 256.05p 56285
29/07/2013 256.52p 258.60p 253.09p 256.98p 50800
26/07/2013 257.21p 259.30p 255.75p 256.05p 32348
25/07/2013 260.22p 262.77p 256.52p 259.30p 33980
24/07/2013 264.62p 264.94p 256.75p 262.77p 55322
23/07/2013 264.62p 264.62p 256.52p 256.75p 57149
22/07/2013 256.52p 263.00p 256.52p 259.76p 31786
19/07/2013 261.38p 265.55p 256.52p 256.75p 163315
18/07/2013 262.07p 265.55p 256.29p 265.55p 55659
17/07/2013 260.22p 262.07p 259.30p 262.07p 63227
16/07/2013 259.76p 261.75p 259.30p 259.76p 63982
15/07/2013 256.29p 262.61p 256.29p 261.15p 59292
12/07/2013 259.30p 263.69p 256.29p 263.69p 107758
11/07/2013 256.75p 261.15p 256.29p 256.29p 22771
10/07/2013 260.92p 266.13p 256.75p 260.68p 56624
09/07/2013 262.07p 262.77p 257.91p 261.38p 43365
08/07/2013 255.82p 262.07p 255.82p 257.91p 55975
05/07/2013 255.13p 262.91p 255.13p 262.07p 83382
04/07/2013 255.59p 261.84p 255.59p 261.38p 60443
03/07/2013 256.52p 261.84p 256.52p 261.84p 47066
02/07/2013 251.66p 260.22p 251.66p 258.60p 85956
01/07/2013 251.42p 257.68p 251.29p 255.13p 56502
28/06/2013 250.04p 257.68p 250.04p 257.68p 46713
27/06/2013 249.11p 256.29p 249.11p 252.81p 61339
26/06/2013 239.62p 251.89p 239.62p 250.73p 137902
25/06/2013 240.08p 245.40p 238.92p 245.40p 25861
24/06/2013 239.15p 246.10p 238.92p 241.70p 83410
21/06/2013 235.91p 245.40p 235.91p 245.40p 115965
20/06/2013 227.81p 237.30p 227.81p 237.30p 52527
19/06/2013 229.66p 232.90p 227.12p 229.66p 84739
18/06/2013 233.60p 238.69p 229.89p 230.82p 98533
17/06/2013 236.14p 239.45p 233.60p 235.22p 70800
14/06/2013 240.77p 240.77p 232.44p 237.53p 159210
13/06/2013 240.77p 240.77p 232.35p 232.44p 114942
12/06/2013 236.38p 249.11p 236.38p 236.38p 97028
11/06/2013 236.14p 243.17p 235.22p 242.63p 233719
10/06/2013 234.29p 242.48p 234.29p 238.00p 31984
07/06/2013 235.22p 241.52p 235.22p 235.22p 52453
06/06/2013 236.61p 242.40p 236.61p 237.07p 78344
05/06/2013 244.25p 244.25p 235.22p 240.54p 85899
04/06/2013 239.85p 241.70p 235.22p 237.07p 66740
03/06/2013 237.07p 245.17p 235.22p 235.22p 138182
31/05/2013 238.46p 241.38p 236.61p 236.61p 58950
30/05/2013 241.70p 245.40p 237.07p 237.07p 89146
29/05/2013 245.40p 247.95p 241.47p 244.71p 55226
28/05/2013 239.15p 247.26p 239.15p 241.47p 65951
24/05/2013 251.89p 251.89p 237.34p 240.31p 171388
23/05/2013 248.18p 251.19p 242.79p 251.19p 65197
22/05/2013 250.04p 259.06p 248.18p 250.04p 84904

*Close Price adjusted for both dividends and splits