Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2016 346.50p 350.00p 338.05p 343.25p 140053
31/03/2016 354.00p 363.19p 350.25p 355.50p 59437
30/03/2016 359.75p 360.00p 351.16p 352.50p 97475
29/03/2016 358.50p 358.50p 352.50p 354.50p 598930
24/03/2016 359.75p 360.00p 355.00p 356.25p 108920
23/03/2016 365.00p 365.00p 355.69p 358.00p 103182
22/03/2016 355.00p 363.75p 355.00p 358.00p 45669
21/03/2016 355.00p 365.00p 353.03p 361.50p 118832
18/03/2016 356.25p 364.75p 350.50p 364.75p 171108
17/03/2016 352.00p 355.25p 350.50p 351.00p 414943
16/03/2016 345.00p 355.50p 345.00p 350.00p 143232
15/03/2016 348.00p 353.25p 348.00p 352.00p 23412
14/03/2016 354.00p 354.00p 351.20p 353.50p 12643
11/03/2016 345.00p 354.25p 345.00p 354.00p 37301
10/03/2016 347.00p 354.75p 347.00p 351.25p 40703
09/03/2016 350.00p 359.00p 347.00p 352.50p 26941
08/03/2016 362.00p 362.00p 354.00p 355.50p 466821
07/03/2016 364.50p 364.50p 354.50p 355.50p 104924
04/03/2016 361.75p 363.00p 357.25p 363.00p 48727
03/03/2016 368.75p 368.75p 350.25p 357.50p 229185
02/03/2016 368.00p 379.25p 365.35p 366.50p 227518
01/03/2016 350.00p 358.00p 348.25p 358.00p 51910
29/02/2016 342.00p 348.50p 331.20p 348.50p 37605
26/02/2016 330.00p 345.88p 330.00p 339.50p 55387
25/02/2016 345.00p 347.00p 330.00p 339.00p 77019
24/02/2016 338.50p 342.50p 335.63p 339.00p 49334
23/02/2016 340.00p 349.50p 338.50p 338.50p 89830
22/02/2016 345.00p 353.31p 345.00p 345.25p 39814
19/02/2016 345.00p 348.87p 345.00p 346.25p 18409
18/02/2016 352.00p 356.73p 346.50p 349.25p 40593
17/02/2016 345.00p 362.00p 344.00p 355.75p 84402
16/02/2016 336.25p 343.29p 336.25p 339.50p 33257
15/02/2016 338.00p 342.68p 333.44p 337.50p 66171
12/02/2016 324.00p 337.75p 320.44p 326.50p 118407
11/02/2016 328.75p 336.00p 294.50p 320.75p 59498
10/02/2016 328.00p 337.90p 325.25p 332.75p 77911
09/02/2016 328.50p 337.75p 321.14p 330.00p 70921
08/02/2016 360.00p 360.00p 331.25p 334.00p 80109
05/02/2016 360.00p 368.31p 358.00p 358.00p 51776
04/02/2016 364.00p 369.75p 360.88p 364.50p 65316
03/02/2016 362.25p 364.00p 358.00p 362.25p 46164
02/02/2016 356.25p 364.25p 356.25p 359.25p 33695
01/02/2016 355.00p 360.33p 351.00p 356.75p 117702
29/01/2016 353.00p 356.87p 348.50p 352.00p 84289
28/01/2016 347.00p 359.50p 347.00p 353.75p 44603
27/01/2016 357.50p 357.50p 343.00p 353.75p 81897
26/01/2016 358.75p 359.50p 355.27p 359.00p 28149
25/01/2016 364.75p 367.75p 356.75p 362.25p 50514
22/01/2016 356.00p 359.75p 356.00p 357.00p 132401
21/01/2016 347.25p 354.00p 343.00p 351.25p 51386
20/01/2016 354.00p 361.69p 327.75p 351.50p 85121
19/01/2016 366.50p 369.00p 359.05p 361.25p 46066
18/01/2016 357.75p 362.00p 356.00p 360.00p 4871113
15/01/2016 370.00p 375.13p 355.75p 356.00p 58035
14/01/2016 377.00p 381.75p 369.25p 373.75p 41660
13/01/2016 389.75p 389.75p 379.34p 384.75p 25602
12/01/2016 385.00p 388.25p 370.50p 386.00p 48524
11/01/2016 370.00p 385.00p 370.00p 382.75p 50615
08/01/2016 370.00p 376.75p 369.10p 375.00p 35722
07/01/2016 375.25p 382.00p 372.62p 374.00p 31176
06/01/2016 377.25p 378.95p 371.00p 376.75p 44665
05/01/2016 372.00p 373.25p 366.36p 367.00p 23389
04/01/2016 380.00p 380.00p 366.50p 369.75p 27316
31/12/2015 379.50p 379.50p 373.50p 373.50p 142570
30/12/2015 365.00p 378.50p 365.00p 372.50p 27185
29/12/2015 380.00p 380.00p 371.58p 379.25p 47916
24/12/2015 365.00p 377.82p 365.00p 370.00p 11879
23/12/2015 373.50p 379.00p 366.79p 376.75p 47752
22/12/2015 375.00p 376.75p 367.00p 374.75p 40321
21/12/2015 370.00p 374.25p 350.00p 369.50p 3467604
18/12/2015 384.00p 384.00p 372.00p 372.50p 33596
17/12/2015 382.00p 383.50p 375.86p 376.25p 43055
16/12/2015 365.25p 379.50p 365.25p 376.75p 165818
15/12/2015 374.00p 375.00p 368.13p 372.50p 29039
14/12/2015 364.00p 373.00p 364.00p 370.00p 126308
11/12/2015 370.00p 372.28p 364.00p 364.25p 63621
10/12/2015 374.50p 374.75p 370.75p 373.75p 64343
09/12/2015 380.00p 390.00p 375.00p 377.50p 75330
08/12/2015 379.50p 385.00p 379.50p 384.50p 56365
07/12/2015 375.00p 383.00p 375.00p 383.00p 63499
04/12/2015 366.00p 382.00p 366.00p 380.00p 111234
03/12/2015 360.00p 370.00p 360.00p 370.00p 76864
02/12/2015 365.75p 370.00p 365.75p 369.75p 23523
01/12/2015 362.00p 366.75p 357.50p 364.75p 116971
30/11/2015 360.00p 360.00p 350.25p 357.00p 161105
27/11/2015 360.00p 360.00p 355.00p 357.75p 42196
26/11/2015 346.00p 360.00p 346.00p 359.25p 61752
25/11/2015 365.00p 365.00p 320.30p 351.75p 279408
24/11/2015 357.00p 360.69p 357.00p 359.00p 108080
23/11/2015 359.00p 363.25p 357.59p 360.00p 76576
20/11/2015 365.00p 365.00p 358.38p 359.75p 11094
19/11/2015 364.00p 364.00p 357.50p 362.00p 262960
18/11/2015 364.50p 366.50p 364.38p 365.00p 322093
17/11/2015 364.00p 367.00p 363.30p 364.75p 203998
16/11/2015 364.00p 366.75p 363.00p 364.00p 162671
13/11/2015 357.00p 364.75p 357.00p 364.25p 153490
12/11/2015 363.00p 368.31p 363.00p 365.00p 65330
11/11/2015 368.00p 368.00p 357.00p 363.25p 213505
10/11/2015 365.00p 366.81p 365.00p 365.25p 24550
09/11/2015 368.00p 368.00p 363.44p 364.00p 49622
06/11/2015 373.25p 374.00p 368.00p 368.00p 39525
05/11/2015 375.00p 375.00p 368.50p 370.00p 53172
04/11/2015 374.25p 375.50p 369.75p 369.75p 85945
03/11/2015 372.00p 378.13p 372.00p 373.25p 140826
02/11/2015 375.00p 379.00p 372.00p 372.00p 39631
30/10/2015 376.00p 379.71p 376.00p 376.00p 51704
29/10/2015 371.00p 377.75p 371.00p 375.00p 40323
28/10/2015 377.00p 380.00p 370.00p 370.25p 47464
27/10/2015 378.00p 384.75p 378.00p 379.00p 29566
26/10/2015 372.00p 378.00p 372.00p 378.00p 37556
23/10/2015 365.00p 372.75p 365.00p 370.50p 17794
22/10/2015 375.00p 377.25p 362.00p 366.50p 76724
21/10/2015 379.00p 383.50p 376.68p 379.00p 106102
20/10/2015 380.00p 383.56p 377.25p 382.00p 69460
19/10/2015 383.00p 388.25p 380.00p 382.00p 112951
16/10/2015 384.00p 389.25p 382.25p 383.00p 32471
15/10/2015 384.00p 388.50p 384.00p 385.25p 28654
14/10/2015 375.00p 385.00p 375.00p 383.25p 84870
13/10/2015 374.00p 384.75p 371.25p 382.75p 81620
12/10/2015 372.00p 378.00p 372.00p 376.00p 47957
09/10/2015 380.00p 383.93p 378.25p 379.75p 104039
08/10/2015 375.00p 378.75p 370.75p 376.00p 38766
07/10/2015 374.50p 377.50p 370.81p 374.00p 30846
06/10/2015 377.00p 377.50p 372.75p 376.25p 74517
05/10/2015 368.25p 377.73p 368.25p 375.25p 123078
02/10/2015 365.00p 367.62p 364.75p 366.75p 128405
01/10/2015 365.00p 365.00p 361.25p 361.75p 191129
30/09/2015 362.00p 364.30p 359.50p 363.00p 40049
29/09/2015 365.00p 368.00p 361.00p 361.50p 68719
28/09/2015 370.00p 370.00p 365.00p 365.00p 39483
25/09/2015 367.00p 374.25p 367.00p 369.25p 48832
24/09/2015 370.00p 370.75p 363.50p 365.75p 75155
23/09/2015 365.00p 372.56p 365.00p 369.00p 72790
22/09/2015 369.00p 375.00p 365.88p 368.25p 35128
21/09/2015 370.00p 372.00p 367.00p 369.25p 37289
18/09/2015 365.00p 378.64p 365.00p 370.25p 113611
17/09/2015 357.00p 373.00p 357.00p 370.25p 32718
16/09/2015 365.00p 370.00p 362.75p 367.00p 71616
15/09/2015 380.00p 380.00p 359.25p 364.75p 201419
14/09/2015 383.00p 391.00p 372.95p 374.25p 88403
11/09/2015 392.75p 394.50p 384.03p 388.25p 49780
10/09/2015 400.00p 404.88p 385.00p 390.50p 3972230
09/09/2015 390.00p 403.00p 390.00p 397.75p 1174571
08/09/2015 395.00p 397.75p 385.00p 395.00p 105464
07/09/2015 385.00p 392.56p 385.00p 391.00p 95810
04/09/2015 395.00p 395.00p 385.50p 391.00p 424924
03/09/2015 390.00p 394.06p 384.69p 392.50p 230468
02/09/2015 380.00p 390.00p 380.00p 383.00p 162548
01/09/2015 390.00p 390.00p 380.63p 387.50p 1262860
28/08/2015 377.50p 390.00p 371.44p 388.00p 101649
27/08/2015 375.00p 379.75p 369.75p 378.25p 79819
26/08/2015 372.00p 373.25p 367.26p 372.75p 191738
25/08/2015 370.50p 380.00p 370.25p 373.00p 316291
24/08/2015 372.00p 373.00p 363.66p 373.00p 222930
21/08/2015 370.00p 370.00p 360.15p 369.75p 313366
20/08/2015 362.50p 370.00p 353.97p 370.00p 428934
19/08/2015 344.00p 348.51p 342.31p 346.50p 77231
18/08/2015 340.00p 347.81p 340.00p 344.50p 126603
17/08/2015 341.00p 346.25p 340.00p 346.25p 154546
14/08/2015 330.00p 337.50p 330.00p 336.00p 43787
13/08/2015 324.00p 332.25p 324.00p 331.00p 98025
12/08/2015 323.00p 327.58p 323.00p 324.00p 35798
11/08/2015 328.00p 329.75p 323.48p 329.00p 251150
10/08/2015 330.25p 337.49p 328.00p 329.00p 56476
07/08/2015 335.00p 337.31p 328.50p 330.75p 32897
06/08/2015 336.50p 337.75p 334.00p 336.50p 27540
05/08/2015 339.75p 339.75p 335.25p 336.50p 45488
04/08/2015 342.00p 342.00p 333.25p 335.00p 42400
03/08/2015 334.00p 336.25p 333.25p 333.25p 25840
31/07/2015 335.50p 335.50p 333.00p 334.00p 21267
30/07/2015 334.75p 341.75p 330.25p 332.50p 156135
29/07/2015 327.00p 334.75p 327.00p 334.50p 66016
28/07/2015 334.25p 335.58p 332.00p 332.25p 14857
27/07/2015 338.25p 339.00p 327.25p 329.00p 50323
24/07/2015 337.00p 339.25p 332.84p 334.25p 109539
23/07/2015 340.00p 340.00p 335.00p 336.75p 38688
22/07/2015 339.75p 340.00p 334.00p 338.50p 263560
21/07/2015 335.00p 335.00p 327.25p 330.75p 62672
20/07/2015 320.00p 332.00p 320.00p 330.50p 72292
17/07/2015 325.50p 329.55p 325.50p 328.25p 12863
16/07/2015 320.00p 328.25p 320.00p 327.00p 20493
15/07/2015 320.00p 328.50p 320.00p 325.75p 52468
14/07/2015 325.00p 325.00p 318.44p 325.00p 65772
13/07/2015 315.00p 323.25p 315.00p 320.50p 130767
10/07/2015 319.00p 324.05p 318.50p 319.75p 121891
09/07/2015 315.00p 320.00p 315.00p 317.75p 247632
08/07/2015 318.00p 324.37p 318.00p 318.00p 43841
07/07/2015 323.00p 325.00p 318.00p 318.00p 13356
06/07/2015 314.50p 324.00p 314.50p 319.00p 47276
03/07/2015 323.00p 325.00p 323.00p 323.00p 16463
02/07/2015 333.00p 333.00p 323.00p 323.00p 26158
01/07/2015 322.50p 330.69p 322.50p 323.25p 63653
30/06/2015 315.00p 333.00p 315.00p 328.00p 69268
29/06/2015 320.00p 330.00p 317.94p 321.25p 130881
26/06/2015 325.00p 332.40p 325.00p 325.00p 159677
25/06/2015 339.50p 340.00p 327.25p 327.75p 253472
24/06/2015 332.00p 338.25p 332.00p 337.50p 73451
23/06/2015 338.00p 339.00p 333.00p 338.75p 48157
22/06/2015 333.75p 337.00p 325.50p 336.75p 70925
19/06/2015 320.00p 335.75p 320.00p 332.25p 108246

*Close Price adjusted for both dividends and splits