Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2010 226.88p 226.88p 215.31p 222.25p 50470
04/03/2010 222.25p 222.25p 215.28p 215.31p 8950
03/03/2010 219.94p 224.57p 215.77p 224.57p 9268
02/03/2010 222.25p 228.62p 212.99p 222.25p 51622
01/03/2010 222.25p 230.36p 220.12p 226.88p 98299
26/02/2010 203.73p 222.25p 203.73p 222.25p 66375
25/02/2010 219.94p 226.86p 206.05p 206.05p 90096
24/02/2010 215.31p 226.88p 215.31p 224.57p 40552
23/02/2010 208.36p 219.94p 208.36p 219.94p 82753
22/02/2010 215.31p 215.31p 209.47p 210.68p 50656
19/02/2010 215.31p 215.31p 208.36p 212.99p 49023
18/02/2010 217.62p 218.21p 207.79p 210.68p 54553
17/02/2010 217.62p 219.94p 212.99p 215.31p 192917
16/02/2010 217.62p 217.62p 207.79p 210.68p 97684
15/02/2010 208.36p 211.26p 205.12p 206.05p 64963
12/02/2010 208.36p 215.31p 208.36p 212.99p 16330
11/02/2010 208.36p 212.99p 208.36p 208.36p 5168
10/02/2010 210.68p 215.31p 203.73p 210.68p 113064
09/02/2010 206.05p 208.11p 203.73p 203.73p 90102
08/02/2010 212.99p 212.99p 206.05p 208.36p 19852
05/02/2010 217.62p 217.62p 207.44p 208.36p 34241
04/02/2010 217.62p 226.88p 210.68p 210.68p 396491
03/02/2010 222.25p 229.66p 217.62p 222.25p 26687
02/02/2010 231.51p 233.83p 224.57p 226.88p 74477
01/02/2010 233.83p 233.83p 224.57p 231.51p 30643
29/01/2010 226.88p 231.51p 224.57p 231.51p 14421
28/01/2010 224.57p 231.70p 222.25p 222.25p 28026
27/01/2010 222.25p 228.62p 222.25p 222.25p 22708
26/01/2010 224.57p 229.20p 219.94p 222.25p 23696
25/01/2010 226.88p 231.63p 222.25p 229.20p 11819
22/01/2010 245.40p 245.40p 226.88p 226.88p 51978
21/01/2010 236.14p 250.04p 236.14p 245.40p 5105
20/01/2010 245.40p 247.40p 232.72p 243.09p 159619
19/01/2010 231.51p 238.55p 231.51p 236.14p 10491
18/01/2010 236.14p 245.40p 231.51p 233.83p 5056
15/01/2010 233.83p 245.40p 233.83p 243.09p 42417
14/01/2010 233.83p 242.16p 233.83p 240.77p 44330
13/01/2010 231.51p 242.02p 231.51p 236.14p 20835
12/01/2010 238.46p 241.61p 234.38p 238.46p 22829
11/01/2010 231.51p 238.27p 231.51p 233.83p 22787
08/01/2010 231.51p 237.16p 231.51p 233.83p 65831
07/01/2010 236.14p 240.77p 232.21p 233.83p 50098
06/01/2010 236.14p 236.14p 231.14p 231.51p 160000
05/01/2010 231.51p 233.83p 231.24p 233.83p 159789
04/01/2010 224.57p 231.51p 224.57p 231.51p 48962
31/12/2009 231.51p 231.51p 222.25p 224.57p 37273
30/12/2009 224.57p 226.88p 222.25p 226.88p 11806
29/12/2009 222.25p 226.33p 219.94p 224.57p 78668
24/12/2009 219.94p 222.25p 219.94p 222.25p 5345
23/12/2009 217.62p 226.05p 217.62p 219.94p 44299
22/12/2009 217.62p 226.24p 217.62p 219.94p 24759
21/12/2009 226.88p 226.88p 217.62p 219.94p 16771
18/12/2009 222.25p 224.29p 219.94p 222.25p 51774
17/12/2009 222.25p 231.51p 222.25p 224.57p 43447
16/12/2009 219.94p 222.25p 212.99p 222.25p 42404
15/12/2009 222.25p 222.25p 212.99p 215.31p 119734
14/12/2009 226.88p 226.88p 217.62p 217.62p 52682
11/12/2009 212.99p 226.88p 212.99p 217.62p 26247
10/12/2009 217.62p 222.25p 208.36p 212.99p 423441
09/12/2009 229.20p 229.20p 219.94p 219.94p 179440
08/12/2009 245.40p 245.40p 224.57p 226.88p 129483
07/12/2009 250.04p 250.04p 238.46p 245.40p 25727
04/12/2009 240.77p 254.67p 240.77p 250.04p 19908
03/12/2009 238.46p 250.04p 236.14p 247.72p 174491
02/12/2009 247.72p 250.04p 236.14p 247.72p 26242
01/12/2009 243.09p 250.04p 240.77p 250.04p 30890
30/11/2009 231.51p 250.04p 231.51p 245.40p 67909
27/11/2009 226.88p 240.77p 226.88p 231.51p 218806
26/11/2009 252.35p 252.35p 226.88p 226.88p 119772
25/11/2009 252.35p 256.98p 245.40p 245.40p 16410
24/11/2009 252.35p 252.35p 243.60p 250.04p 54666
23/11/2009 254.67p 256.98p 246.42p 250.04p 34189
20/11/2009 247.72p 254.90p 247.72p 252.35p 10479
19/11/2009 252.35p 258.05p 250.04p 252.35p 259912
18/11/2009 256.98p 263.09p 253.12p 254.67p 28523
17/11/2009 254.67p 254.67p 247.72p 254.67p 51292
16/11/2009 261.61p 261.61p 240.77p 254.67p 118849
13/11/2009 261.61p 263.93p 253.28p 263.93p 32342
12/11/2009 254.67p 264.39p 254.67p 256.98p 32486
11/11/2009 254.67p 268.56p 254.67p 254.67p 33871
10/11/2009 259.30p 270.87p 254.67p 259.30p 29272
09/11/2009 250.04p 266.24p 250.04p 259.30p 17610
06/11/2009 254.67p 254.67p 247.72p 254.67p 6487
05/11/2009 250.04p 254.67p 247.72p 250.04p 13389
04/11/2009 254.67p 254.67p 245.40p 247.72p 16275
03/11/2009 252.35p 254.67p 243.09p 250.04p 43732
02/11/2009 245.40p 254.67p 245.40p 250.04p 14782
30/10/2009 245.40p 259.30p 245.40p 254.67p 228521
29/10/2009 250.04p 252.35p 247.72p 247.72p 69300
28/10/2009 259.30p 263.93p 252.35p 254.67p 63093
27/10/2009 268.56p 268.56p 256.98p 259.30p 278652
26/10/2009 259.30p 270.87p 259.30p 263.93p 169388
23/10/2009 270.87p 277.82p 261.61p 261.61p 191817
22/10/2009 277.82p 277.82p 270.87p 270.87p 46087
21/10/2009 273.19p 277.82p 261.61p 277.82p 249823
20/10/2009 275.50p 275.50p 261.61p 270.87p 76903
19/10/2009 268.56p 275.50p 266.24p 268.56p 35021
16/10/2009 273.19p 277.82p 270.87p 275.50p 100683
15/10/2009 277.82p 287.08p 263.93p 270.87p 237862
14/10/2009 268.56p 277.82p 268.56p 270.87p 28371
13/10/2009 268.56p 273.19p 263.93p 273.19p 50191
12/10/2009 259.30p 268.56p 259.30p 261.61p 59012
09/10/2009 273.19p 273.19p 254.67p 266.24p 68667
08/10/2009 268.56p 277.82p 263.93p 277.82p 163225
07/10/2009 259.30p 266.24p 254.67p 259.30p 121060
06/10/2009 256.98p 261.61p 254.67p 254.67p 34745
05/10/2009 252.35p 263.93p 245.40p 254.67p 138539
02/10/2009 268.56p 268.56p 252.35p 256.98p 181328
01/10/2009 263.93p 266.24p 261.61p 263.93p 60525
30/09/2009 263.93p 268.56p 263.93p 266.24p 122628
29/09/2009 266.24p 266.24p 263.93p 263.93p 73149
28/09/2009 266.24p 266.24p 256.98p 263.93p 78710
25/09/2009 263.93p 266.24p 259.30p 263.93p 33875
24/09/2009 268.56p 270.87p 261.61p 266.24p 140050
23/09/2009 268.56p 270.87p 266.24p 268.56p 201365
22/09/2009 273.19p 273.19p 268.56p 268.56p 306957
21/09/2009 277.82p 277.82p 263.93p 273.19p 288367

*Close Price adjusted for both dividends and splits