Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2017 375.25p 382.00p 375.00p 382.00p 175033
13/01/2017 377.00p 385.79p 375.37p 377.75p 115949
12/01/2017 376.00p 381.05p 374.91p 375.00p 120091
11/01/2017 378.00p 383.12p 376.00p 376.00p 121634
10/01/2017 380.00p 386.75p 379.25p 379.25p 122215
09/01/2017 379.00p 384.75p 377.50p 384.50p 304340
06/01/2017 370.00p 383.62p 367.83p 382.75p 283467
05/01/2017 360.25p 372.75p 360.25p 371.75p 615375
04/01/2017 375.75p 375.75p 353.25p 357.00p 273159
03/01/2017 360.00p 380.00p 357.00p 358.00p 417141
30/12/2016 351.25p 354.85p 350.00p 353.75p 23045
29/12/2016 355.00p 355.00p 350.00p 350.00p 103202
28/12/2016 351.75p 353.00p 351.25p 352.75p 32210
23/12/2016 353.50p 354.50p 351.50p 352.00p 15566
22/12/2016 357.75p 357.75p 348.75p 351.50p 52759
21/12/2016 356.50p 359.25p 351.50p 351.50p 59002
20/12/2016 358.50p 358.50p 353.00p 354.25p 76327
19/12/2016 370.00p 370.00p 354.25p 355.00p 99107
16/12/2016 357.00p 363.00p 351.50p 351.50p 725322
15/12/2016 356.00p 358.25p 349.94p 356.25p 91216
14/12/2016 365.00p 365.00p 357.00p 357.50p 137408
13/12/2016 365.00p 365.00p 355.00p 357.00p 298284
12/12/2016 365.00p 365.00p 355.25p 357.25p 97228
09/12/2016 366.75p 367.25p 358.00p 358.00p 101057
08/12/2016 372.00p 372.00p 362.15p 369.00p 52402
07/12/2016 368.00p 370.00p 357.00p 369.25p 124433
06/12/2016 363.00p 369.75p 360.00p 366.75p 109072
05/12/2016 357.00p 365.00p 357.00p 362.00p 114147
02/12/2016 358.00p 360.75p 355.00p 360.75p 69090
01/12/2016 354.50p 359.00p 353.97p 356.00p 216560
30/11/2016 346.00p 355.00p 346.00p 353.25p 103279
29/11/2016 352.75p 354.50p 322.36p 344.00p 8668404
28/11/2016 370.00p 370.00p 345.00p 350.00p 172641
25/11/2016 355.00p 366.84p 355.00p 355.75p 617582
24/11/2016 365.00p 365.00p 349.50p 364.75p 331593
23/11/2016 349.00p 355.00p 345.25p 353.75p 96817
22/11/2016 350.00p 352.83p 347.00p 349.75p 81766
21/11/2016 350.00p 354.50p 345.00p 346.50p 61000
18/11/2016 355.00p 360.00p 350.00p 350.00p 362637
17/11/2016 370.00p 370.00p 352.50p 359.25p 74193
16/11/2016 370.00p 370.00p 356.61p 360.50p 92778
15/11/2016 350.00p 360.00p 350.00p 359.25p 237845
14/11/2016 350.75p 353.76p 339.50p 345.75p 41503
11/11/2016 349.75p 355.50p 335.00p 349.25p 54879
10/11/2016 340.25p 350.00p 337.75p 347.25p 62087
09/11/2016 340.00p 347.50p 321.00p 339.00p 84516
08/11/2016 335.00p 344.37p 335.00p 335.00p 54796
07/11/2016 335.00p 347.50p 335.00p 343.50p 67102
04/11/2016 355.00p 355.00p 337.25p 342.00p 233697
03/11/2016 355.25p 369.75p 345.94p 351.50p 205362
02/11/2016 360.25p 368.25p 360.25p 366.25p 42006
01/11/2016 375.00p 376.25p 368.25p 370.00p 249832
31/10/2016 360.25p 372.77p 360.25p 370.00p 127431
28/10/2016 361.00p 375.00p 361.00p 372.00p 146687
27/10/2016 360.25p 376.39p 360.25p 373.00p 135644
26/10/2016 350.25p 374.25p 350.25p 372.25p 222148
25/10/2016 360.00p 363.97p 360.00p 361.00p 191504
24/10/2016 359.50p 371.50p 356.75p 360.25p 84204
21/10/2016 353.00p 366.00p 353.00p 360.75p 129438
20/10/2016 370.00p 370.00p 353.00p 360.50p 83120
19/10/2016 354.00p 366.70p 354.00p 361.75p 75459
18/10/2016 353.00p 369.00p 353.00p 363.75p 104015
17/10/2016 360.25p 367.75p 355.63p 358.25p 134982
14/10/2016 360.00p 374.75p 359.57p 362.75p 95406
13/10/2016 372.50p 372.50p 360.00p 366.75p 126118
12/10/2016 355.00p 375.00p 355.00p 358.75p 141581
11/10/2016 370.75p 370.75p 355.00p 359.00p 98873
10/10/2016 353.75p 370.25p 353.00p 361.25p 119478
07/10/2016 353.00p 361.75p 353.00p 359.25p 89170
06/10/2016 360.00p 369.75p 360.00p 360.00p 71336
05/10/2016 360.00p 375.25p 360.00p 366.75p 157998
04/10/2016 365.00p 373.50p 362.75p 364.50p 217369
03/10/2016 363.00p 364.75p 355.00p 359.75p 87899
30/09/2016 361.25p 363.25p 357.50p 359.50p 185666
29/09/2016 357.00p 365.00p 356.70p 359.25p 113908
28/09/2016 353.00p 366.75p 353.00p 362.00p 75344
27/09/2016 360.00p 360.75p 349.50p 353.00p 395800
26/09/2016 355.00p 361.50p 350.87p 359.75p 120453
23/09/2016 357.00p 357.00p 354.00p 356.25p 86401
22/09/2016 352.00p 358.39p 352.00p 354.75p 90560
21/09/2016 353.50p 358.50p 352.25p 354.00p 120276
20/09/2016 344.00p 357.00p 342.50p 351.25p 125283
19/09/2016 338.00p 345.00p 338.00p 344.00p 65793
16/09/2016 333.00p 342.25p 333.00p 338.00p 461844
15/09/2016 340.00p 343.25p 332.00p 335.00p 393230
14/09/2016 330.00p 335.29p 330.00p 334.00p 446471
13/09/2016 335.00p 335.75p 330.00p 331.00p 85624
12/09/2016 340.00p 340.00p 326.27p 331.50p 451904
09/09/2016 345.25p 346.00p 339.00p 339.75p 186053
08/09/2016 354.75p 354.75p 341.25p 344.75p 71217
07/09/2016 355.00p 355.00p 336.50p 338.75p 723255
06/09/2016 347.25p 349.03p 339.25p 341.00p 171754
05/09/2016 352.00p 354.00p 336.27p 342.75p 258458
02/09/2016 365.00p 365.00p 347.40p 348.50p 175596
01/09/2016 355.00p 359.29p 347.25p 348.75p 202567
31/08/2016 355.00p 361.00p 350.75p 352.50p 117092
30/08/2016 367.50p 369.37p 356.47p 362.50p 113445
26/08/2016 374.75p 379.25p 355.00p 365.00p 15430131
25/08/2016 373.50p 377.00p 370.00p 373.75p 99097
24/08/2016 357.00p 374.50p 357.00p 371.25p 794950
23/08/2016 349.00p 355.00p 349.00p 349.00p 104256
22/08/2016 340.00p 357.50p 340.00p 349.25p 56910
19/08/2016 350.75p 352.34p 341.52p 351.00p 60592
18/08/2016 335.00p 356.50p 335.00p 349.00p 54766
17/08/2016 339.00p 352.87p 337.91p 344.00p 25238
16/08/2016 340.00p 355.25p 340.00p 349.25p 48300
15/08/2016 352.25p 355.74p 344.00p 349.25p 75771
12/08/2016 340.00p 362.00p 340.00p 357.75p 98475
11/08/2016 355.25p 355.25p 342.81p 349.00p 68284
10/08/2016 332.50p 348.75p 332.50p 346.50p 37663
09/08/2016 349.00p 351.25p 343.97p 348.75p 57468
08/08/2016 341.00p 354.00p 340.50p 345.00p 57354
05/08/2016 339.25p 349.50p 330.00p 349.50p 78800
04/08/2016 344.75p 345.65p 337.75p 340.00p 181616
03/08/2016 330.00p 345.00p 330.00p 344.75p 70646
02/08/2016 330.00p 339.03p 330.00p 336.00p 32010
01/08/2016 336.00p 338.40p 331.81p 337.00p 88855
29/07/2016 339.00p 339.75p 330.75p 339.75p 134722
28/07/2016 332.00p 339.75p 325.75p 336.25p 51680
27/07/2016 322.00p 332.00p 322.00p 331.50p 55757
26/07/2016 330.00p 330.00p 323.25p 330.00p 34831
25/07/2016 325.50p 335.00p 322.00p 325.00p 570110
22/07/2016 325.00p 333.50p 320.25p 322.00p 105889
21/07/2016 318.00p 329.50p 318.00p 326.75p 490830
20/07/2016 321.50p 328.25p 320.00p 325.50p 66702
19/07/2016 327.00p 327.00p 320.00p 321.50p 582738
18/07/2016 318.00p 326.01p 318.00p 320.75p 190129
15/07/2016 319.25p 327.75p 319.25p 323.00p 139921
14/07/2016 310.00p 324.50p 310.00p 324.50p 87501
13/07/2016 320.00p 325.50p 315.88p 320.25p 48754
12/07/2016 314.75p 320.58p 308.50p 320.00p 54932
11/07/2016 290.00p 315.00p 290.00p 314.75p 62901
08/07/2016 280.00p 301.75p 280.00p 301.75p 35601
07/07/2016 299.75p 302.00p 291.00p 296.25p 34986
06/07/2016 290.00p 294.75p 281.25p 284.75p 799975
05/07/2016 304.00p 305.98p 285.75p 285.75p 69351
04/07/2016 330.00p 330.00p 304.50p 311.00p 74335
01/07/2016 320.00p 326.30p 311.00p 317.25p 88969
30/06/2016 309.75p 321.88p 309.75p 315.75p 503695
29/06/2016 296.25p 303.00p 291.48p 295.50p 600321
28/06/2016 288.00p 295.75p 286.53p 290.00p 87181
27/06/2016 330.00p 330.00p 267.00p 274.75p 166974
24/06/2016 322.25p 327.80p 310.00p 319.25p 313934
23/06/2016 341.00p 346.00p 338.25p 345.00p 83648
22/06/2016 345.00p 346.75p 340.00p 345.00p 77009
21/06/2016 337.00p 344.75p 334.89p 344.50p 312105
20/06/2016 344.75p 347.50p 338.29p 344.50p 146134
17/06/2016 327.00p 335.00p 327.00p 335.00p 63267
16/06/2016 330.00p 340.00p 324.58p 326.00p 129140
15/06/2016 330.50p 332.75p 326.50p 331.75p 83854
14/06/2016 330.00p 330.00p 305.50p 323.75p 132735
13/06/2016 340.00p 343.88p 331.75p 337.50p 147894
10/06/2016 358.50p 358.94p 346.25p 348.50p 40742
09/06/2016 359.75p 359.75p 356.75p 357.00p 31696
08/06/2016 355.00p 358.75p 354.50p 358.25p 53250
07/06/2016 355.00p 359.17p 355.00p 356.50p 36707
06/06/2016 360.00p 361.23p 356.60p 359.00p 34334
03/06/2016 361.00p 361.83p 358.50p 360.00p 25218
02/06/2016 357.00p 362.50p 357.00p 361.75p 64883
01/06/2016 355.00p 362.50p 355.00p 359.00p 43366
31/05/2016 355.00p 362.75p 355.00p 362.75p 383435
27/05/2016 365.00p 365.00p 355.25p 360.75p 43450
26/05/2016 360.00p 367.00p 356.00p 363.00p 349075
25/05/2016 350.00p 360.00p 345.83p 360.00p 78010
24/05/2016 349.00p 352.00p 345.75p 350.00p 65852
23/05/2016 350.00p 350.00p 340.75p 348.75p 61095
20/05/2016 335.00p 346.75p 335.00p 344.00p 40744
19/05/2016 342.00p 344.50p 336.25p 342.50p 195001
18/05/2016 335.00p 341.50p 335.00p 340.00p 43241
17/05/2016 335.00p 339.00p 330.50p 337.00p 42255
16/05/2016 325.00p 335.00p 325.00p 331.50p 42823
13/05/2016 322.75p 335.00p 322.75p 328.00p 91500
12/05/2016 327.00p 332.50p 326.50p 328.25p 55989
11/05/2016 322.50p 329.25p 322.50p 327.25p 23337
10/05/2016 322.50p 326.38p 322.50p 326.00p 103947
09/05/2016 325.00p 327.00p 323.25p 326.00p 116796
06/05/2016 322.00p 328.00p 322.00p 323.00p 73350
05/05/2016 321.00p 327.00p 321.00p 326.00p 94880
04/05/2016 315.00p 321.75p 311.00p 321.75p 1092588
03/05/2016 310.00p 318.50p 310.00p 318.50p 40130
29/04/2016 315.00p 319.70p 308.62p 314.25p 48218
28/04/2016 325.00p 325.00p 315.50p 316.75p 35587
27/04/2016 315.25p 318.81p 315.25p 317.00p 364889
26/04/2016 316.50p 325.00p 315.00p 315.00p 905231
25/04/2016 318.25p 320.25p 315.00p 316.25p 143216
22/04/2016 321.00p 325.00p 315.00p 315.75p 80159
21/04/2016 325.25p 326.75p 321.00p 321.00p 313185
20/04/2016 332.00p 332.00p 323.00p 325.25p 75582
19/04/2016 324.00p 330.00p 324.00p 325.00p 21031
18/04/2016 329.25p 335.72p 322.25p 324.00p 115018
15/04/2016 328.75p 330.00p 327.25p 328.75p 100470
14/04/2016 329.00p 334.50p 327.85p 328.75p 88173
13/04/2016 328.00p 334.75p 324.25p 329.50p 641031
12/04/2016 345.00p 345.00p 329.25p 329.25p 57559
11/04/2016 336.00p 340.25p 335.00p 335.00p 64261
08/04/2016 338.00p 344.59p 337.00p 337.00p 18248
07/04/2016 350.00p 350.00p 337.25p 337.25p 473192
06/04/2016 343.00p 348.50p 342.00p 345.00p 148724
05/04/2016 350.00p 350.00p 343.30p 346.25p 167417
04/04/2016 341.00p 350.75p 341.00p 347.50p 129467

*Close Price adjusted for both dividends and splits