Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2019 147.00p 150.60p 143.20p 146.40p 351521
14/08/2019 152.00p 154.00p 147.84p 150.00p 469319
13/08/2019 149.00p 151.00p 145.00p 147.00p 568293
12/08/2019 145.00p 153.20p 145.00p 145.80p 360128
09/08/2019 145.80p 146.80p 141.20p 144.40p 408822
08/08/2019 149.80p 149.80p 144.90p 145.80p 174059
07/08/2019 148.00p 154.86p 147.00p 147.60p 405872
06/08/2019 149.00p 156.08p 148.98p 150.20p 363999
05/08/2019 151.80p 155.47p 149.00p 152.00p 314608
02/08/2019 156.00p 157.01p 148.00p 155.00p 467018
01/08/2019 155.00p 159.80p 154.00p 154.40p 1045338
31/07/2019 162.00p 165.60p 154.80p 156.60p 285868
30/07/2019 164.00p 168.10p 156.29p 161.20p 670395
29/07/2019 169.80p 169.80p 164.40p 164.80p 293312
26/07/2019 166.00p 169.80p 166.00p 168.40p 309553
25/07/2019 171.00p 172.20p 165.20p 166.40p 196281
24/07/2019 168.40p 172.00p 163.40p 170.00p 434875
23/07/2019 169.20p 173.70p 169.00p 171.00p 368330
22/07/2019 167.60p 172.20p 166.20p 171.00p 269408
19/07/2019 167.20p 177.44p 167.20p 169.60p 453898
18/07/2019 169.00p 172.00p 166.60p 169.20p 253436
17/07/2019 166.00p 178.05p 166.00p 169.00p 264078
16/07/2019 165.20p 172.22p 164.93p 170.40p 267847
15/07/2019 172.00p 177.85p 167.00p 171.40p 372139
12/07/2019 173.60p 178.75p 169.00p 172.00p 509352
11/07/2019 170.00p 178.77p 168.40p 169.60p 398086
10/07/2019 176.40p 180.02p 170.20p 175.00p 325223
09/07/2019 182.40p 189.40p 173.62p 179.40p 320195
08/07/2019 190.00p 195.18p 178.73p 182.00p 627085
05/07/2019 199.80p 200.00p 185.03p 190.00p 474419
04/07/2019 197.20p 202.50p 192.20p 197.00p 788876
03/07/2019 195.00p 206.00p 186.44p 191.20p 663983
02/07/2019 182.00p 194.00p 176.40p 190.40p 4512202
01/07/2019 179.80p 184.80p 175.00p 180.40p 2445527
28/06/2019 230.00p 235.25p 171.20p 174.20p 7099422
27/06/2019 300.00p 314.00p 300.00p 307.00p 41357
26/06/2019 311.00p 311.00p 300.00p 305.00p 177725
25/06/2019 308.00p 310.64p 303.50p 307.00p 27737
24/06/2019 299.50p 303.00p 297.45p 302.50p 84000
21/06/2019 307.00p 308.00p 297.50p 300.00p 410219
20/06/2019 297.00p 309.50p 290.00p 307.00p 129435
19/06/2019 300.00p 310.00p 298.00p 298.00p 32315
18/06/2019 306.00p 310.50p 299.82p 307.50p 76700
17/06/2019 308.00p 313.55p 305.48p 311.00p 132691
14/06/2019 316.50p 318.00p 310.00p 310.00p 63590
13/06/2019 318.00p 319.50p 316.00p 317.00p 187222
12/06/2019 322.00p 323.75p 316.50p 320.00p 97783
11/06/2019 317.00p 325.62p 317.00p 323.00p 58319
10/06/2019 319.00p 325.00p 317.50p 324.50p 57670
07/06/2019 317.00p 324.00p 315.00p 319.50p 39050
06/06/2019 313.00p 322.50p 312.00p 322.50p 210026
05/06/2019 312.00p 316.31p 312.00p 314.00p 317094
04/06/2019 313.00p 315.83p 309.00p 313.00p 97481
03/06/2019 311.00p 317.50p 311.00p 313.00p 47911
31/05/2019 311.00p 319.00p 311.00p 315.00p 23880
30/05/2019 318.00p 320.00p 315.00p 318.50p 28807
29/05/2019 315.00p 317.00p 311.00p 312.00p 27096
28/05/2019 315.00p 320.42p 311.00p 316.50p 125158
24/05/2019 323.50p 323.50p 315.00p 315.00p 57820
23/05/2019 327.00p 330.00p 318.50p 318.50p 34972
22/05/2019 335.00p 335.00p 322.00p 325.00p 93509
21/05/2019 320.00p 329.50p 320.00p 329.50p 39881
20/05/2019 325.00p 331.00p 325.00p 325.50p 134870
17/05/2019 325.00p 333.50p 325.00p 330.00p 84978
16/05/2019 330.00p 332.26p 327.00p 330.00p 272772
15/05/2019 327.00p 332.50p 322.00p 329.50p 109429
14/05/2019 325.00p 326.50p 318.00p 320.00p 57168
13/05/2019 322.50p 327.50p 317.50p 320.00p 63258
10/05/2019 326.00p 330.00p 324.00p 324.00p 331388
09/05/2019 325.00p 329.00p 325.00p 327.00p 49430
08/05/2019 325.00p 329.03p 325.00p 325.50p 31588
07/05/2019 330.00p 330.00p 325.00p 325.50p 154366
03/05/2019 333.50p 333.50p 323.60p 325.00p 83645
02/05/2019 330.50p 336.90p 323.00p 325.50p 343763
01/05/2019 329.00p 334.50p 320.50p 333.00p 57090
30/04/2019 330.00p 330.00p 320.00p 321.50p 62675
29/04/2019 325.00p 326.03p 320.50p 322.50p 77687
26/04/2019 326.00p 332.20p 325.00p 325.00p 73138
25/04/2019 330.50p 339.05p 322.95p 329.00p 99792
24/04/2019 335.00p 343.33p 330.50p 332.00p 37176
23/04/2019 343.00p 351.00p 335.00p 335.00p 57956
18/04/2019 349.00p 350.00p 343.00p 343.00p 86516
17/04/2019 349.50p 351.00p 340.50p 347.00p 81045
16/04/2019 350.00p 350.00p 340.50p 349.50p 58821
15/04/2019 351.00p 351.00p 344.50p 345.50p 98923
12/04/2019 341.00p 353.00p 341.00p 346.50p 75857
11/04/2019 348.00p 354.00p 340.50p 341.00p 86231
10/04/2019 358.50p 361.50p 355.00p 355.00p 99722
09/04/2019 363.50p 363.50p 350.00p 355.00p 214919
08/04/2019 350.00p 361.00p 350.00p 355.00p 65890
05/04/2019 359.50p 365.00p 355.50p 357.00p 85677
04/04/2019 340.00p 360.00p 340.00p 359.50p 81224
03/04/2019 339.50p 343.26p 334.00p 341.00p 135660
02/04/2019 331.50p 342.50p 330.10p 342.50p 51902
01/04/2019 333.50p 340.00p 331.31p 335.00p 94732
29/03/2019 325.00p 338.50p 325.00p 335.00p 33695
28/03/2019 325.00p 340.00p 325.00p 331.00p 113626
27/03/2019 328.50p 336.00p 325.50p 332.50p 114013
26/03/2019 330.00p 330.66p 318.00p 330.00p 215878
25/03/2019 340.00p 341.96p 330.00p 334.50p 66575
22/03/2019 350.50p 354.94p 343.00p 343.50p 62077
21/03/2019 350.50p 357.00p 347.50p 350.00p 129525
20/03/2019 351.00p 360.21p 347.00p 353.00p 151644
19/03/2019 345.00p 352.73p 337.55p 350.00p 45649
18/03/2019 360.00p 360.00p 334.00p 341.00p 70962
15/03/2019 355.00p 365.84p 349.00p 349.00p 89014
14/03/2019 370.00p 370.00p 356.50p 358.50p 29358
13/03/2019 358.50p 362.50p 355.50p 360.00p 29530
12/03/2019 360.00p 363.00p 349.50p 358.50p 45363
11/03/2019 349.50p 357.50p 342.50p 352.00p 86234
08/03/2019 361.00p 366.75p 340.00p 340.00p 111188
07/03/2019 379.00p 391.35p 362.50p 362.50p 68616
06/03/2019 389.00p 397.57p 378.00p 378.00p 94296
05/03/2019 385.00p 401.50p 378.00p 397.50p 95826
04/03/2019 371.00p 384.00p 365.44p 382.00p 137992
01/03/2019 367.50p 378.12p 367.25p 377.50p 48872
28/02/2019 378.50p 378.50p 370.21p 372.00p 60122
27/02/2019 358.50p 378.50p 358.50p 374.00p 69456
26/02/2019 358.50p 375.90p 358.50p 371.00p 38087
25/02/2019 368.50p 376.50p 368.50p 376.50p 74830
22/02/2019 373.50p 380.50p 370.00p 375.00p 32273
21/02/2019 375.00p 375.00p 365.50p 369.00p 54287
20/02/2019 358.50p 371.25p 357.52p 363.50p 204999
19/02/2019 365.00p 368.95p 357.50p 361.50p 17353
18/02/2019 360.50p 372.50p 360.50p 365.00p 13067
15/02/2019 375.00p 375.00p 361.00p 368.00p 15235
14/02/2019 355.00p 373.50p 355.00p 372.00p 39737
13/02/2019 355.00p 362.50p 355.00p 359.00p 36796
12/02/2019 370.00p 370.00p 355.00p 359.00p 22082
11/02/2019 355.00p 365.90p 355.00p 357.00p 14176
08/02/2019 356.50p 361.48p 356.50p 360.00p 44713
07/02/2019 370.00p 389.50p 356.00p 356.50p 141715
06/02/2019 370.00p 381.89p 370.00p 374.50p 34275
05/02/2019 397.00p 397.00p 372.50p 378.00p 16145
04/02/2019 397.00p 398.00p 387.50p 387.50p 43636
01/02/2019 390.00p 398.00p 389.00p 396.50p 44491
31/01/2019 381.00p 390.00p 379.00p 390.00p 46704
30/01/2019 375.00p 384.50p 375.00p 380.00p 177977
29/01/2019 379.00p 381.00p 373.00p 373.00p 20951
28/01/2019 383.00p 385.00p 375.50p 377.50p 70685
25/01/2019 376.50p 381.29p 375.00p 377.00p 50353
24/01/2019 368.00p 380.00p 365.00p 375.00p 53657
23/01/2019 372.50p 380.00p 362.50p 367.00p 24839
22/01/2019 375.00p 380.00p 370.24p 373.00p 81968
21/01/2019 357.00p 376.00p 357.00p 368.00p 31984
18/01/2019 351.50p 369.50p 351.50p 356.50p 55007
17/01/2019 350.00p 357.60p 347.50p 349.50p 26530
16/01/2019 351.50p 369.00p 348.50p 351.50p 63878
15/01/2019 360.00p 367.14p 353.50p 353.50p 35733
14/01/2019 362.00p 376.00p 362.00p 366.50p 37579
11/01/2019 380.00p 383.50p 372.00p 380.50p 115100
10/01/2019 375.00p 380.00p 365.00p 380.00p 93744
09/01/2019 359.50p 374.50p 356.50p 374.50p 66755
08/01/2019 341.50p 361.00p 341.50p 357.00p 53268
07/01/2019 350.00p 350.00p 340.50p 347.50p 39741
04/01/2019 336.00p 342.00p 336.00p 339.00p 47645
03/01/2019 333.00p 352.00p 333.00p 339.00p 97127
02/01/2019 320.00p 324.50p 313.00p 324.50p 59567
31/12/2018 320.00p 320.00p 310.00p 315.50p 10943
28/12/2018 310.00p 314.00p 302.94p 314.00p 25549
27/12/2018 310.00p 318.46p 303.50p 310.00p 43099
24/12/2018 310.00p 320.00p 308.22p 317.00p 101871
21/12/2018 300.00p 309.00p 299.50p 309.00p 128043
20/12/2018 300.00p 306.73p 300.00p 302.00p 38320
19/12/2018 300.00p 306.00p 297.12p 306.00p 85767
18/12/2018 310.50p 310.50p 303.69p 305.00p 120015
17/12/2018 320.00p 320.00p 304.50p 309.50p 67047
14/12/2018 310.00p 318.00p 310.00p 310.50p 49850
13/12/2018 330.00p 330.00p 313.50p 315.00p 51359
12/12/2018 315.00p 327.50p 315.00p 325.00p 61087
11/12/2018 321.50p 326.00p 318.21p 320.00p 54620
10/12/2018 340.00p 340.00p 319.16p 325.00p 96557
07/12/2018 333.00p 338.10p 326.93p 330.00p 68372
06/12/2018 330.00p 339.00p 327.50p 328.00p 51826
05/12/2018 342.00p 348.29p 330.00p 330.00p 73263
04/12/2018 361.50p 362.50p 344.00p 344.00p 68237
03/12/2018 367.50p 371.50p 349.50p 353.00p 73389
30/11/2018 370.00p 381.00p 362.50p 371.00p 109982
29/11/2018 370.00p 382.00p 370.00p 380.00p 93413
28/11/2018 376.50p 384.00p 376.50p 380.00p 87612

*Close Price adjusted for both dividends and splits