Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2012 201.42p 208.36p 201.42p 203.73p 91647
16/04/2012 210.91p 217.39p 199.80p 199.80p 94963
13/04/2012 217.39p 217.39p 210.21p 210.91p 77523
12/04/2012 208.83p 219.02p 207.67p 212.07p 39999
11/04/2012 212.99p 215.45p 206.51p 207.44p 92007
10/04/2012 216.23p 219.48p 213.53p 214.15p 94427
05/04/2012 213.92p 216.23p 213.22p 215.77p 23879
04/04/2012 213.92p 216.00p 209.52p 214.85p 48453
03/04/2012 214.38p 219.90p 210.56p 214.15p 62685
02/04/2012 205.82p 215.77p 204.89p 215.77p 70238
30/03/2012 204.66p 209.29p 203.73p 203.73p 59281
29/03/2012 211.14p 212.99p 200.03p 200.03p 84339
28/03/2012 206.51p 214.21p 206.51p 209.75p 74001
27/03/2012 212.99p 215.31p 206.74p 206.74p 50534
26/03/2012 213.22p 216.24p 209.54p 214.15p 38695
23/03/2012 215.54p 218.54p 208.83p 213.22p 100947
22/03/2012 219.48p 227.81p 214.71p 216.93p 116423
21/03/2012 228.50p 230.59p 221.88p 224.92p 87499
20/03/2012 217.62p 229.20p 217.62p 229.20p 217097
19/03/2012 212.99p 222.21p 211.72p 221.33p 194971
16/03/2012 206.51p 215.68p 206.51p 209.29p 209333
15/03/2012 211.14p 214.85p 206.34p 206.51p 377535
14/03/2012 208.36p 214.05p 207.37p 208.36p 199570
13/03/2012 203.73p 210.21p 200.31p 207.90p 192641
12/03/2012 190.77p 202.26p 189.96p 200.26p 298059
09/03/2012 192.62p 194.70p 187.29p 189.84p 179298
08/03/2012 192.62p 199.10p 189.21p 193.31p 596674
07/03/2012 194.47p 196.32p 185.44p 189.38p 172090
06/03/2012 185.21p 190.77p 185.21p 189.61p 131275
05/03/2012 185.91p 192.91p 185.21p 186.14p 56701
02/03/2012 189.61p 191.06p 185.00p 185.91p 46577
01/03/2012 189.38p 192.39p 184.96p 188.22p 18666
29/02/2012 189.84p 191.53p 184.61p 187.99p 34792
28/02/2012 193.55p 193.55p 184.29p 186.14p 61045
27/02/2012 194.47p 198.18p 186.83p 186.83p 35970
24/02/2012 193.55p 193.85p 188.22p 188.22p 45948
23/02/2012 185.91p 192.62p 185.91p 187.99p 41148
22/02/2012 189.84p 189.84p 181.74p 184.52p 31117
21/02/2012 186.14p 190.39p 180.58p 187.99p 73531
20/02/2012 188.68p 188.73p 181.83p 187.06p 30256
17/02/2012 180.58p 185.44p 180.58p 184.05p 30486
16/02/2012 179.19p 191.57p 179.19p 180.81p 81622
15/02/2012 184.52p 190.77p 178.96p 178.96p 42908
14/02/2012 187.99p 191.46p 184.29p 186.37p 70353
13/02/2012 187.06p 192.45p 183.36p 191.46p 56472
10/02/2012 185.21p 189.84p 185.21p 189.84p 47054
09/02/2012 188.22p 188.24p 184.93p 185.21p 40846
08/02/2012 185.91p 189.15p 182.50p 184.75p 76121
07/02/2012 186.14p 187.83p 179.65p 184.98p 64436
06/02/2012 185.21p 189.61p 182.53p 186.02p 15791
03/02/2012 183.36p 186.32p 181.51p 182.43p 87823
02/02/2012 182.43p 187.06p 180.58p 181.28p 66928
01/02/2012 187.99p 189.38p 179.65p 180.81p 35702
31/01/2012 181.97p 187.56p 180.00p 180.58p 74042
30/01/2012 185.21p 185.21p 181.28p 183.24p 12309
27/01/2012 183.82p 185.24p 180.91p 184.98p 16075
26/01/2012 183.36p 186.60p 180.58p 181.97p 44192
25/01/2012 182.43p 187.48p 180.81p 182.90p 51555
24/01/2012 187.29p 187.29p 180.58p 185.21p 19079
23/01/2012 184.05p 185.21p 180.81p 182.09p 46234
20/01/2012 185.44p 187.99p 180.64p 181.51p 69632
19/01/2012 189.84p 189.84p 179.42p 179.42p 85496
18/01/2012 190.30p 191.97p 184.84p 186.37p 22263
17/01/2012 187.29p 190.77p 185.44p 185.44p 7964
16/01/2012 196.56p 196.56p 186.83p 186.83p 30983
13/01/2012 194.47p 196.79p 188.22p 192.62p 73992
12/01/2012 196.09p 197.94p 189.15p 190.77p 46621
11/01/2012 191.23p 198.24p 190.54p 195.17p 12799
10/01/2012 193.55p 198.64p 191.23p 197.71p 81756
09/01/2012 190.77p 193.31p 186.36p 193.31p 82181
06/01/2012 187.99p 192.39p 183.34p 189.61p 112055
05/01/2012 180.58p 187.06p 176.88p 187.06p 56299
04/01/2012 176.88p 177.80p 176.41p 177.80p 41398
03/01/2012 175.72p 180.40p 174.33p 176.18p 60828
30/12/2011 174.79p 175.02p 169.24p 171.20p 6628
29/12/2011 175.02p 175.02p 170.39p 170.39p 16242
28/12/2011 167.38p 175.72p 167.38p 171.09p 14199
23/12/2011 173.64p 173.64p 167.15p 167.15p 7192
22/12/2011 171.32p 173.17p 169.01p 170.39p 7456
21/12/2011 169.47p 174.10p 167.38p 168.54p 54592
20/12/2011 169.70p 172.25p 166.69p 169.01p 83030
19/12/2011 178.03p 180.35p 171.55p 171.78p 80563
16/12/2011 181.97p 185.80p 180.12p 180.35p 85921
15/12/2011 183.59p 187.53p 179.68p 181.74p 21823
14/12/2011 181.74p 189.84p 181.74p 182.43p 38119
13/12/2011 184.52p 187.02p 182.20p 183.82p 30926
12/12/2011 188.92p 189.61p 181.74p 181.74p 24144
09/12/2011 186.83p 189.38p 182.02p 187.53p 17228
08/12/2011 187.06p 189.38p 185.13p 188.45p 56223
07/12/2011 191.69p 191.69p 187.06p 191.69p 24544
06/12/2011 188.45p 191.69p 186.66p 191.69p 32304
05/12/2011 191.93p 195.63p 184.75p 192.16p 53070
02/12/2011 191.93p 194.47p 187.00p 190.54p 44070
01/12/2011 190.77p 194.44p 188.92p 188.92p 63348
30/11/2011 181.97p 198.18p 178.03p 198.18p 89582
29/11/2011 180.35p 184.05p 173.17p 184.05p 130264
28/11/2011 178.50p 179.65p 173.12p 174.79p 37043
25/11/2011 175.02p 178.73p 173.17p 175.14p 32404
24/11/2011 173.47p 176.41p 172.91p 173.17p 6600
23/11/2011 176.88p 177.21p 171.84p 175.02p 18901
22/11/2011 172.25p 176.65p 168.77p 169.70p 50805
21/11/2011 177.80p 181.54p 166.69p 166.69p 46372
18/11/2011 180.58p 182.28p 175.95p 177.80p 13387
17/11/2011 180.81p 183.36p 180.81p 182.43p 34617
16/11/2011 183.13p 184.29p 180.81p 180.81p 39708
15/11/2011 185.21p 185.21p 182.43p 182.43p 74409
14/11/2011 184.11p 188.57p 184.11p 186.95p 15201
11/11/2011 186.60p 188.92p 185.71p 188.92p 20235
10/11/2011 185.21p 188.92p 183.25p 188.92p 47069
09/11/2011 189.61p 190.75p 182.90p 185.21p 18943
08/11/2011 185.44p 189.84p 185.21p 189.84p 714367
07/11/2011 189.84p 189.84p 182.58p 184.98p 93711
04/11/2011 185.21p 187.76p 182.78p 185.67p 29195
03/11/2011 184.29p 187.75p 181.03p 186.60p 54366
02/11/2011 188.92p 188.92p 181.74p 181.74p 36506
01/11/2011 180.12p 185.44p 180.12p 185.21p 10307
31/10/2011 183.59p 187.76p 181.19p 181.51p 41056
28/10/2011 182.66p 187.19p 176.71p 184.05p 71388
27/10/2011 185.67p 187.37p 182.66p 184.52p 29877
26/10/2011 188.92p 188.92p 179.90p 180.58p 24811
25/10/2011 181.28p 186.32p 180.01p 185.21p 14725
24/10/2011 187.29p 188.99p 180.58p 180.58p 29874
21/10/2011 185.44p 185.44p 182.66p 184.98p 20437
20/10/2011 181.74p 187.99p 180.58p 180.58p 13645
19/10/2011 186.14p 189.84p 182.20p 182.20p 44178
18/10/2011 185.72p 187.06p 185.21p 185.21p 13991
17/10/2011 190.54p 190.54p 180.95p 186.14p 72417
14/10/2011 194.47p 194.47p 187.25p 187.99p 42592
13/10/2011 193.31p 193.31p 192.62p 193.08p 11473
12/10/2011 194.93p 194.93p 192.04p 192.62p 28789
11/10/2011 189.61p 194.01p 189.61p 194.01p 17377
10/10/2011 187.99p 189.84p 187.80p 188.92p 23342
07/10/2011 189.84p 191.00p 185.91p 185.91p 47534
06/10/2011 191.69p 191.69p 186.14p 190.77p 60967
05/10/2011 187.99p 190.77p 183.36p 187.53p 47170
04/10/2011 187.06p 197.84p 185.43p 187.06p 20743
03/10/2011 189.84p 198.18p 189.84p 198.18p 16321
30/09/2011 199.33p 201.35p 191.69p 198.18p 37969
29/09/2011 200.03p 201.81p 199.10p 200.03p 11240
28/09/2011 201.42p 202.81p 200.26p 202.81p 29469
27/09/2011 204.66p 207.78p 200.49p 204.43p 28245
26/09/2011 206.51p 206.56p 201.19p 204.43p 11051
23/09/2011 201.88p 207.67p 200.03p 207.67p 42339
22/09/2011 201.88p 206.74p 201.11p 206.51p 29442
21/09/2011 203.50p 209.29p 202.81p 209.29p 39148
20/09/2011 201.88p 206.51p 199.10p 206.28p 25592
19/09/2011 203.73p 205.58p 202.81p 203.73p 43247
16/09/2011 208.83p 209.75p 203.73p 206.28p 90370
15/09/2011 212.99p 221.15p 211.09p 213.46p 295571
14/09/2011 207.90p 214.85p 207.81p 214.15p 34520
13/09/2011 202.11p 207.90p 202.11p 206.05p 8400
12/09/2011 202.11p 207.30p 202.11p 205.58p 3946
09/09/2011 212.30p 217.83p 210.46p 214.85p 66182
08/09/2011 213.22p 217.39p 213.22p 217.39p 13578
07/09/2011 214.15p 221.79p 213.22p 221.79p 37479
06/09/2011 212.07p 217.62p 211.14p 217.62p 70564
05/09/2011 222.25p 222.25p 209.29p 210.91p 30240
02/09/2011 220.40p 222.25p 215.59p 219.94p 54972
01/09/2011 218.78p 223.87p 213.09p 223.87p 87951
31/08/2011 204.89p 220.40p 203.85p 220.40p 96352
30/08/2011 200.03p 204.66p 197.25p 203.85p 20493
26/08/2011 190.77p 199.10p 189.84p 199.10p 55702
25/08/2011 196.32p 199.80p 189.08p 199.80p 243651
24/08/2011 188.68p 191.69p 188.45p 189.84p 49018
23/08/2011 189.84p 191.69p 188.68p 188.92p 12083
22/08/2011 190.07p 196.12p 185.81p 188.45p 34466
19/08/2011 188.45p 193.55p 188.45p 193.31p 22680
18/08/2011 193.78p 195.53p 188.45p 193.55p 60040
17/08/2011 190.07p 197.02p 189.61p 197.02p 24478
16/08/2011 189.38p 192.62p 188.92p 192.62p 13094
15/08/2011 187.99p 192.27p 187.99p 189.15p 16778
12/08/2011 178.96p 187.99p 178.96p 187.99p 25887
11/08/2011 180.58p 186.14p 174.10p 179.19p 42231
10/08/2011 179.65p 179.65p 174.10p 179.19p 30563
09/08/2011 167.85p 175.95p 158.46p 175.95p 64818
08/08/2011 171.32p 178.08p 166.92p 174.10p 67318
05/08/2011 177.34p 180.26p 169.33p 176.88p 97295
04/08/2011 191.93p 194.23p 182.43p 182.43p 68119
03/08/2011 194.47p 195.26p 190.18p 191.93p 68168
02/08/2011 192.85p 201.65p 191.69p 194.47p 120440
01/08/2011 195.86p 200.77p 193.55p 193.55p 65708
29/07/2011 199.10p 201.45p 194.89p 195.86p 36368
28/07/2011 197.54p 197.66p 194.89p 195.86p 15891
27/07/2011 194.47p 197.89p 194.47p 197.25p 75847
26/07/2011 198.18p 198.76p 195.86p 195.86p 42251
25/07/2011 195.17p 198.18p 193.55p 193.55p 38427
22/07/2011 194.01p 198.35p 193.78p 197.94p 39644
21/07/2011 192.62p 197.77p 192.62p 194.47p 89490
20/07/2011 194.47p 197.53p 192.85p 193.08p 97748
19/07/2011 197.25p 197.50p 194.24p 195.40p 54147
18/07/2011 203.04p 203.04p 196.69p 202.81p 25650
15/07/2011 198.18p 199.59p 196.32p 199.10p 31704
14/07/2011 197.02p 200.03p 196.07p 199.80p 9288
13/07/2011 198.64p 201.65p 198.64p 200.95p 26068
12/07/2011 200.03p 201.88p 198.41p 201.88p 7737
11/07/2011 200.26p 202.34p 196.86p 200.03p 39352
08/07/2011 199.33p 203.04p 199.33p 200.72p 260335
07/07/2011 200.95p 204.28p 199.10p 200.95p 96291
06/07/2011 202.11p 202.46p 199.82p 201.19p 39918
05/07/2011 201.88p 204.66p 199.94p 201.88p 117089

*Close Price adjusted for both dividends and splits