Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2018 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
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

*Close Price adjusted for both dividends and splits