Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2014 287.25p 290.00p 283.00p 285.75p 119216
10/09/2014 284.00p 288.25p 282.30p 287.00p 46641
09/09/2014 289.00p 291.25p 286.50p 289.00p 62438
08/09/2014 295.00p 295.00p 287.70p 288.00p 120532
05/09/2014 294.75p 295.25p 289.94p 294.75p 267399
04/09/2014 294.75p 294.75p 289.75p 293.50p 172243
03/09/2014 285.25p 293.75p 285.25p 293.75p 217121
02/09/2014 289.00p 291.00p 285.00p 290.00p 141427
01/09/2014 287.00p 289.00p 284.25p 289.00p 106039
29/08/2014 285.00p 286.75p 282.31p 286.75p 138284
28/08/2014 285.00p 285.00p 280.75p 284.00p 264511
27/08/2014 283.75p 285.00p 280.76p 285.00p 149494
26/08/2014 278.00p 283.60p 276.10p 281.25p 289594
22/08/2014 273.75p 279.50p 268.95p 278.00p 268218
21/08/2014 273.00p 278.50p 269.00p 269.75p 319289
20/08/2014 271.50p 273.00p 266.50p 273.00p 85557
19/08/2014 273.00p 274.56p 268.75p 270.00p 60105
18/08/2014 268.00p 274.50p 268.00p 271.75p 84562
15/08/2014 270.00p 273.73p 269.25p 270.00p 94667
14/08/2014 266.75p 274.50p 264.81p 270.00p 175148
13/08/2014 263.00p 263.75p 260.25p 263.75p 79067
12/08/2014 264.75p 264.75p 259.75p 261.25p 42439
11/08/2014 262.75p 264.75p 260.61p 261.25p 77643
08/08/2014 259.75p 262.00p 254.75p 262.00p 49261
07/08/2014 252.25p 259.75p 252.25p 255.75p 82244
06/08/2014 251.25p 258.00p 250.00p 258.00p 158529
05/08/2014 253.25p 257.66p 251.90p 255.00p 72317
04/08/2014 262.00p 262.00p 254.00p 254.75p 122007
01/08/2014 261.00p 263.00p 257.25p 257.25p 106929
31/07/2014 267.75p 267.94p 262.50p 263.00p 59623
30/07/2014 270.00p 270.00p 265.70p 267.00p 57786
29/07/2014 264.25p 270.92p 263.60p 269.00p 312555
28/07/2014 264.75p 265.50p 260.63p 265.00p 68747
25/07/2014 259.75p 264.50p 259.00p 262.00p 73026
24/07/2014 261.75p 261.75p 257.50p 258.50p 144445
23/07/2014 259.75p 260.00p 256.75p 259.75p 33084
22/07/2014 259.75p 261.03p 255.75p 257.50p 367733
21/07/2014 264.75p 264.75p 257.25p 259.25p 106178
18/07/2014 257.25p 263.75p 257.25p 262.00p 128955
17/07/2014 264.00p 264.00p 261.00p 263.75p 70910
16/07/2014 255.25p 264.00p 255.25p 264.00p 587019
15/07/2014 260.75p 261.35p 257.85p 260.00p 95216
14/07/2014 257.00p 260.00p 255.00p 260.00p 286796
11/07/2014 255.25p 259.25p 255.00p 255.00p 234279
10/07/2014 255.75p 262.25p 255.25p 257.50p 518394
09/07/2014 258.25p 263.25p 258.25p 263.00p 155342
08/07/2014 257.50p 262.50p 257.50p 262.00p 82476
07/07/2014 263.00p 264.00p 258.75p 263.75p 90443
04/07/2014 260.00p 262.94p 258.00p 262.75p 811364
03/07/2014 258.00p 261.50p 255.58p 260.00p 836561
02/07/2014 260.00p 262.25p 257.53p 258.00p 490464
01/07/2014 253.25p 260.94p 253.25p 259.00p 121483
30/06/2014 252.25p 260.00p 252.25p 260.00p 134594
27/06/2014 248.25p 258.75p 248.25p 258.75p 133070
26/06/2014 250.00p 252.56p 249.50p 249.75p 189004
25/06/2014 254.75p 254.75p 248.00p 250.00p 160899
24/06/2014 255.25p 257.39p 251.50p 251.50p 148565
23/06/2014 259.75p 259.75p 255.00p 256.00p 66825
20/06/2014 259.75p 260.00p 256.75p 256.75p 245412
19/06/2014 263.00p 263.00p 257.50p 258.50p 187527
18/06/2014 260.00p 262.37p 257.00p 259.50p 95373
17/06/2014 262.50p 263.00p 255.25p 259.00p 152922
16/06/2014 269.75p 269.75p 261.00p 263.00p 65993
13/06/2014 263.75p 268.50p 261.75p 268.50p 67366
12/06/2014 267.00p 272.00p 267.00p 270.00p 255211
11/06/2014 265.00p 271.00p 260.25p 270.00p 191665
10/06/2014 265.00p 265.00p 258.95p 262.50p 551218
09/06/2014 264.75p 264.75p 258.00p 260.00p 312814
06/06/2014 259.75p 259.75p 255.00p 258.50p 363270
05/06/2014 259.75p 259.75p 255.00p 256.00p 244278
04/06/2014 257.25p 260.25p 255.50p 256.00p 172448
03/06/2014 263.75p 264.75p 256.50p 260.25p 317057
02/06/2014 260.25p 269.00p 260.25p 264.25p 146557
30/05/2014 264.75p 267.00p 255.25p 266.00p 200153
29/05/2014 257.00p 262.00p 256.55p 261.50p 231510
28/05/2014 259.00p 259.00p 256.27p 256.75p 131498
27/05/2014 262.00p 265.55p 255.75p 257.75p 99184
23/05/2014 262.75p 262.75p 257.75p 260.25p 52916
22/05/2014 258.75p 260.00p 256.00p 259.25p 145968
21/05/2014 255.00p 258.90p 255.00p 256.50p 85111
20/05/2014 259.75p 259.75p 252.83p 255.00p 146172
19/05/2014 251.50p 260.00p 250.78p 255.50p 112840
16/05/2014 260.00p 269.46p 248.13p 258.00p 439203
15/05/2014 265.00p 273.75p 260.25p 261.00p 155462
14/05/2014 265.00p 268.00p 263.25p 264.00p 68726
13/05/2014 271.00p 271.00p 265.75p 265.75p 615381
12/05/2014 268.25p 272.71p 265.00p 269.00p 135836
09/05/2014 271.25p 278.75p 268.25p 268.25p 241934
08/05/2014 267.00p 277.75p 267.00p 277.75p 87175
07/05/2014 267.00p 273.52p 267.00p 271.25p 160257
06/05/2014 267.00p 270.00p 261.69p 267.50p 352013
02/05/2014 268.25p 270.02p 265.25p 267.25p 189247
01/05/2014 271.00p 271.90p 269.25p 270.00p 84853
30/04/2014 268.75p 273.00p 268.75p 269.25p 112051
29/04/2014 273.00p 277.50p 269.44p 271.25p 153689
28/04/2014 270.50p 274.00p 268.00p 272.00p 133931
25/04/2014 265.50p 274.24p 265.50p 271.75p 97699
24/04/2014 269.00p 269.50p 266.25p 269.00p 302014
23/04/2014 266.25p 268.75p 265.37p 267.00p 199220
22/04/2014 267.00p 269.44p 265.00p 265.75p 277855
17/04/2014 265.25p 270.75p 265.25p 267.00p 79346
16/04/2014 263.25p 267.85p 263.25p 267.00p 111249
15/04/2014 269.00p 273.90p 263.93p 266.25p 228449
14/04/2014 270.00p 273.25p 265.00p 270.00p 357807
11/04/2014 273.00p 277.00p 268.00p 273.25p 1100679
10/04/2014 280.00p 280.00p 273.50p 277.00p 348780
09/04/2014 279.75p 282.50p 277.25p 279.75p 70673
08/04/2014 283.75p 286.19p 275.69p 278.00p 477786
07/04/2014 286.25p 287.00p 283.00p 285.00p 1132732
04/04/2014 286.75p 290.00p 285.00p 287.00p 904534
03/04/2014 289.75p 289.75p 284.50p 285.00p 134035
02/04/2014 291.25p 291.81p 285.75p 286.75p 144128
01/04/2014 287.00p 294.75p 284.78p 290.75p 2182412
31/03/2014 284.75p 290.00p 283.50p 290.00p 274103
28/03/2014 281.75p 289.00p 275.25p 283.50p 801974
27/03/2014 280.75p 283.87p 273.00p 280.25p 199767
26/03/2014 274.00p 285.00p 271.60p 282.75p 146696
25/03/2014 273.00p 277.75p 267.00p 274.75p 246062
24/03/2014 270.00p 272.25p 263.70p 271.75p 194633
21/03/2014 263.00p 269.00p 263.00p 269.00p 177088
20/03/2014 270.00p 270.00p 261.25p 264.00p 222220
19/03/2014 267.00p 275.63p 263.25p 270.00p 165248
18/03/2014 260.00p 266.33p 258.25p 262.00p 194220
17/03/2014 253.75p 262.75p 252.25p 261.00p 290733
14/03/2014 270.00p 271.00p 252.25p 252.25p 313224
13/03/2014 272.50p 273.17p 269.42p 270.00p 155199
12/03/2014 265.00p 273.46p 265.00p 273.00p 265739
11/03/2014 275.00p 278.00p 272.00p 273.00p 433913
10/03/2014 276.50p 280.80p 271.50p 273.00p 343198
07/03/2014 276.50p 276.50p 271.97p 273.00p 156829
06/03/2014 277.00p 277.75p 272.25p 276.00p 155843
05/03/2014 272.00p 278.00p 270.25p 277.75p 234297
04/03/2014 267.75p 271.01p 262.00p 270.00p 257202
03/03/2014 274.75p 274.81p 262.00p 262.00p 254652
28/02/2014 272.00p 274.75p 265.00p 269.50p 1237859
27/02/2014 285.00p 294.36p 258.00p 265.00p 3204902
26/02/2014 297.26p 300.57p 292.84p 295.88p 60734
25/02/2014 293.56p 299.47p 290.32p 297.50p 79773
24/02/2014 293.56p 293.56p 290.32p 291.71p 36951
21/02/2014 292.63p 293.10p 289.62p 293.10p 58183
20/02/2014 288.70p 293.56p 287.08p 292.40p 48224
19/02/2014 287.31p 295.68p 287.31p 289.16p 50767
18/02/2014 292.40p 296.62p 284.76p 294.25p 112490
17/02/2014 288.70p 291.48p 283.37p 288.70p 49317
14/02/2014 291.48p 291.48p 279.90p 284.53p 64915
13/02/2014 291.48p 291.48p 283.14p 283.37p 87240
12/02/2014 283.37p 288.93p 282.45p 287.54p 114835
11/02/2014 280.60p 284.30p 276.20p 282.45p 171969
10/02/2014 274.11p 279.64p 274.11p 278.28p 128346
07/02/2014 278.74p 281.98p 275.98p 277.35p 152098
06/02/2014 273.19p 281.06p 271.03p 278.74p 105640
05/02/2014 272.26p 275.27p 270.35p 273.42p 74311
04/02/2014 269.71p 273.75p 269.71p 272.26p 67016
03/02/2014 271.80p 274.81p 270.18p 272.26p 76166
31/01/2014 270.41p 272.96p 270.18p 271.57p 63170
30/01/2014 273.42p 277.35p 265.55p 270.41p 260276
29/01/2014 281.52p 281.52p 275.96p 276.89p 138318
28/01/2014 275.50p 281.52p 273.88p 280.83p 92944
27/01/2014 277.12p 279.67p 274.05p 275.96p 134283
24/01/2014 279.67p 284.99p 277.82p 279.21p 77683
23/01/2014 279.67p 286.15p 279.67p 284.30p 61122
22/01/2014 286.85p 286.85p 282.55p 286.15p 103745
21/01/2014 292.63p 292.63p 286.11p 287.08p 135361
20/01/2014 288.93p 294.49p 284.30p 294.49p 168648
17/01/2014 285.23p 288.93p 280.13p 287.54p 136968
16/01/2014 287.08p 287.08p 280.13p 285.69p 121444
15/01/2014 285.23p 286.15p 281.22p 286.15p 147012
14/01/2014 283.60p 286.15p 276.10p 286.15p 248803
13/01/2014 282.45p 288.93p 278.05p 286.15p 316543
10/01/2014 277.82p 285.23p 275.73p 284.07p 275402
09/01/2014 275.50p 279.67p 270.31p 278.74p 221253
08/01/2014 272.96p 278.74p 272.49p 276.89p 192514
07/01/2014 263.93p 276.89p 263.93p 274.11p 357712
06/01/2014 254.67p 263.00p 253.09p 263.00p 186184
03/01/2014 254.67p 261.15p 252.81p 256.75p 159692
02/01/2014 256.52p 259.30p 255.13p 256.75p 181722
31/12/2013 254.67p 256.52p 254.35p 256.52p 96182
30/12/2013 260.92p 261.21p 252.35p 254.67p 244718
27/12/2013 263.46p 263.46p 258.15p 262.07p 63651
24/12/2013 259.30p 261.85p 259.30p 260.92p 36437
23/12/2013 262.07p 262.91p 259.99p 260.22p 98083
20/12/2013 262.54p 262.98p 259.30p 261.61p 81776
19/12/2013 254.67p 263.00p 254.67p 261.15p 159632
18/12/2013 257.44p 263.69p 256.05p 259.30p 103666
17/12/2013 256.05p 259.30p 256.05p 258.37p 125858
16/12/2013 254.90p 257.91p 253.55p 256.05p 138776
13/12/2013 260.45p 262.07p 252.00p 256.52p 178201
12/12/2013 258.37p 263.93p 257.92p 262.07p 36052
11/12/2013 258.14p 259.99p 258.14p 258.83p 65476
10/12/2013 259.53p 261.70p 254.64p 259.30p 134599
09/12/2013 265.08p 265.95p 260.22p 260.22p 209240
06/12/2013 262.07p 266.70p 262.07p 264.16p 212273
05/12/2013 263.23p 265.34p 262.07p 262.07p 123526
04/12/2013 263.93p 268.56p 263.23p 263.93p 101461
03/12/2013 269.48p 271.33p 263.93p 263.93p 117099
02/12/2013 271.33p 275.04p 267.63p 268.56p 150574
29/11/2013 278.51p 285.76p 271.57p 272.03p 223711
28/11/2013 278.74p 287.08p 275.61p 279.67p 327394
27/11/2013 281.98p 286.80p 279.11p 279.90p 60935
26/11/2013 277.82p 285.65p 277.29p 280.36p 137610

*Close Price adjusted for both dividends and splits