Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2010 199.10p 203.04p 193.78p 197.25p 17256
14/09/2010 203.73p 203.73p 193.87p 201.88p 46511
13/09/2010 205.58p 205.58p 196.28p 201.88p 113542
10/09/2010 201.19p 203.73p 198.64p 203.73p 22262
09/09/2010 201.65p 203.39p 197.94p 202.81p 28494
08/09/2010 197.48p 201.71p 197.48p 201.65p 10860
07/09/2010 204.66p 204.66p 197.52p 199.57p 18904
06/09/2010 204.89p 204.89p 197.54p 200.49p 11885
03/09/2010 194.47p 203.49p 194.47p 199.10p 47982
02/09/2010 200.03p 205.95p 197.11p 200.49p 16976
01/09/2010 205.58p 208.36p 200.03p 200.03p 236558
31/08/2010 203.73p 205.58p 193.31p 205.58p 50742
27/08/2010 198.87p 204.80p 196.27p 204.66p 126316
26/08/2010 194.47p 199.10p 190.77p 199.10p 62168
25/08/2010 180.81p 194.47p 180.58p 194.47p 144908
24/08/2010 181.51p 183.54p 180.30p 181.51p 142122
23/08/2010 180.58p 184.29p 180.03p 184.29p 18471
20/08/2010 182.43p 186.99p 179.79p 182.43p 35849
19/08/2010 179.65p 183.13p 179.65p 181.97p 49229
18/08/2010 181.51p 183.36p 179.64p 181.28p 12367
17/08/2010 180.58p 184.29p 178.54p 183.36p 22778
16/08/2010 185.21p 185.21p 179.92p 184.29p 28198
13/08/2010 180.58p 182.66p 178.78p 180.81p 8330
12/08/2010 185.21p 185.21p 178.41p 182.43p 49730
11/08/2010 178.73p 184.29p 177.80p 184.29p 36953
10/08/2010 184.29p 184.29p 178.58p 183.82p 33197
09/08/2010 180.35p 185.21p 175.11p 185.21p 82046
06/08/2010 175.95p 178.73p 175.02p 178.73p 39039
05/08/2010 181.51p 181.51p 177.00p 180.58p 18217
04/08/2010 180.58p 180.58p 174.10p 176.41p 12784
03/08/2010 180.58p 181.51p 176.88p 180.58p 25329
02/08/2010 176.88p 182.43p 175.46p 182.43p 23288
30/07/2010 174.10p 182.43p 174.10p 179.19p 35900
29/07/2010 178.73p 180.58p 174.62p 175.95p 79597
28/07/2010 178.73p 182.04p 178.73p 178.73p 74877
27/07/2010 186.14p 187.17p 179.86p 180.58p 26714
26/07/2010 181.28p 184.75p 181.28p 184.75p 14499
23/07/2010 187.99p 187.99p 179.65p 179.65p 39601
22/07/2010 182.43p 186.10p 181.00p 185.21p 54295
21/07/2010 180.58p 189.84p 178.96p 189.84p 28351
20/07/2010 180.58p 187.06p 178.03p 184.75p 24655
19/07/2010 178.96p 186.14p 178.96p 183.82p 9395
16/07/2010 189.84p 190.40p 176.18p 182.43p 82406
15/07/2010 189.84p 191.86p 180.96p 188.92p 63370
14/07/2010 183.13p 192.61p 182.66p 187.06p 66291
13/07/2010 183.13p 187.99p 183.13p 187.99p 20768
12/07/2010 182.90p 187.76p 182.90p 187.76p 5115
09/07/2010 182.66p 185.21p 182.66p 182.66p 27172
08/07/2010 185.21p 185.21p 182.66p 185.21p 15960
07/07/2010 183.36p 190.36p 182.43p 185.21p 13783
06/07/2010 188.92p 192.62p 183.91p 192.62p 36012
05/07/2010 182.66p 189.84p 182.66p 189.84p 8911
02/07/2010 185.21p 186.67p 183.36p 186.14p 128016
01/07/2010 183.36p 190.30p 183.36p 186.60p 21475
30/06/2010 189.84p 189.90p 183.36p 186.14p 67940
29/06/2010 185.21p 190.40p 184.88p 187.99p 37119
28/06/2010 185.21p 194.47p 185.21p 189.84p 2933
25/06/2010 189.84p 189.84p 183.62p 186.37p 163003
24/06/2010 186.60p 188.41p 183.82p 185.21p 32958
23/06/2010 184.29p 194.93p 183.25p 194.93p 37225
22/06/2010 192.62p 192.62p 182.66p 186.37p 111028
21/06/2010 187.06p 192.62p 183.82p 183.82p 42116
18/06/2010 192.62p 196.32p 185.21p 185.67p 75898
17/06/2010 189.84p 196.32p 186.32p 194.47p 14319
16/06/2010 187.06p 187.06p 178.94p 185.21p 42062
15/06/2010 180.58p 185.21p 180.21p 185.21p 12939
14/06/2010 189.84p 189.84p 180.21p 181.51p 3879
11/06/2010 180.58p 189.84p 175.95p 183.82p 38072
10/06/2010 180.58p 189.38p 175.95p 180.58p 43051
09/06/2010 185.21p 190.07p 180.58p 185.21p 10657
08/06/2010 194.47p 194.93p 185.21p 194.93p 7325
07/06/2010 192.85p 203.50p 186.60p 196.79p 16715
04/06/2010 206.51p 207.90p 195.44p 207.90p 53342
03/06/2010 208.36p 210.44p 202.14p 207.44p 35744
02/06/2010 192.62p 207.44p 192.62p 207.44p 96928
01/06/2010 183.36p 190.77p 173.77p 190.77p 58225
28/05/2010 173.64p 181.88p 171.60p 178.73p 25130
27/05/2010 177.80p 180.12p 174.33p 177.80p 59965
26/05/2010 180.35p 180.35p 171.47p 179.42p 88348
25/05/2010 180.58p 183.25p 171.32p 171.78p 58561
24/05/2010 185.21p 186.14p 180.86p 183.82p 33486
21/05/2010 181.04p 181.04p 181.04p 181.04p 127238
20/05/2010 185.21p 202.62p 178.73p 178.73p 29581
19/05/2010 195.40p 195.40p 176.88p 184.75p 92819
18/05/2010 203.73p 203.73p 185.91p 185.91p 87497
17/05/2010 199.10p 200.49p 191.69p 198.18p 57689
14/05/2010 212.07p 212.07p 200.95p 208.36p 37701
13/05/2010 201.42p 210.21p 199.10p 207.90p 78845
12/05/2010 208.36p 215.31p 203.04p 203.04p 45400
11/05/2010 216.70p 216.79p 208.36p 212.76p 86846
10/05/2010 212.99p 218.50p 176.60p 217.62p 91359
07/05/2010 215.31p 215.31p 205.12p 208.36p 26807
06/05/2010 217.62p 222.25p 210.21p 217.62p 637484
05/05/2010 224.57p 226.07p 209.75p 222.25p 36958
04/05/2010 222.25p 225.15p 217.62p 219.94p 59409
30/04/2010 217.62p 229.66p 214.38p 222.25p 193636
29/04/2010 219.94p 220.40p 212.99p 215.31p 29662
28/04/2010 222.25p 222.25p 212.99p 222.25p 93382
27/04/2010 224.57p 226.88p 217.62p 217.62p 46710
26/04/2010 231.51p 231.51p 222.35p 226.88p 48242
23/04/2010 222.25p 231.17p 222.25p 229.20p 43324
22/04/2010 231.51p 231.51p 222.25p 222.25p 13578
21/04/2010 231.51p 234.41p 225.49p 229.20p 35388
20/04/2010 226.88p 240.77p 226.88p 231.51p 77882
19/04/2010 231.51p 231.51p 231.51p 231.51p 28066
16/04/2010 231.51p 239.39p 224.57p 224.57p 53194
15/04/2010 226.88p 236.14p 226.88p 236.14p 35094
14/04/2010 224.57p 230.36p 224.57p 226.88p 23761
13/04/2010 226.88p 232.90p 226.88p 226.88p 24023
12/04/2010 231.51p 233.83p 226.88p 226.88p 38805
09/04/2010 222.25p 231.51p 217.62p 231.51p 85157
08/04/2010 222.25p 225.03p 217.90p 222.25p 57685
07/04/2010 217.62p 224.57p 214.81p 217.62p 92455
06/04/2010 222.25p 222.25p 214.85p 217.62p 68548
01/04/2010 222.25p 228.64p 219.94p 219.94p 67544
31/03/2010 222.25p 226.88p 216.70p 222.25p 234366
30/03/2010 231.51p 232.92p 222.25p 226.88p 57112
29/03/2010 231.51p 236.14p 224.57p 229.20p 20074
26/03/2010 226.88p 237.86p 222.53p 226.88p 35294
25/03/2010 238.46p 240.77p 231.51p 233.83p 35895
24/03/2010 240.77p 240.77p 233.39p 236.14p 11307
23/03/2010 233.83p 236.14p 231.51p 233.83p 35839
22/03/2010 231.51p 235.13p 227.81p 231.51p 18370
19/03/2010 240.77p 240.77p 230.36p 238.46p 53272
18/03/2010 243.09p 243.09p 235.91p 240.77p 97291
17/03/2010 240.77p 240.77p 233.83p 240.77p 48381
16/03/2010 240.77p 245.40p 233.09p 240.77p 40197
15/03/2010 233.83p 243.09p 228.97p 243.09p 102173
12/03/2010 236.14p 236.14p 227.53p 233.83p 186846
11/03/2010 222.25p 233.83p 222.25p 231.51p 90125
10/03/2010 229.20p 235.62p 222.25p 226.88p 143540
09/03/2010 215.31p 228.71p 215.31p 222.25p 38281
08/03/2010 222.25p 222.74p 217.62p 217.62p 26027
05/03/2010 226.88p 226.88p 215.31p 222.25p 50470
04/03/2010 222.25p 222.25p 215.28p 215.31p 8950
03/03/2010 219.94p 224.57p 215.77p 224.57p 9268
02/03/2010 222.25p 228.62p 212.99p 222.25p 51622
01/03/2010 222.25p 230.36p 220.12p 226.88p 98299
26/02/2010 203.73p 222.25p 203.73p 222.25p 66375
25/02/2010 219.94p 226.86p 206.05p 206.05p 90096
24/02/2010 215.31p 226.88p 215.31p 224.57p 40552
23/02/2010 208.36p 219.94p 208.36p 219.94p 82753
22/02/2010 215.31p 215.31p 209.47p 210.68p 50656
19/02/2010 215.31p 215.31p 208.36p 212.99p 49023
18/02/2010 217.62p 218.21p 207.79p 210.68p 54553
17/02/2010 217.62p 219.94p 212.99p 215.31p 192917
16/02/2010 217.62p 217.62p 207.79p 210.68p 97684
15/02/2010 208.36p 211.26p 205.12p 206.05p 64963
12/02/2010 208.36p 215.31p 208.36p 212.99p 16330
11/02/2010 208.36p 212.99p 208.36p 208.36p 5168
10/02/2010 210.68p 215.31p 203.73p 210.68p 113064
09/02/2010 206.05p 208.11p 203.73p 203.73p 90102
08/02/2010 212.99p 212.99p 206.05p 208.36p 19852
05/02/2010 217.62p 217.62p 207.44p 208.36p 34241
04/02/2010 217.62p 226.88p 210.68p 210.68p 396491
03/02/2010 222.25p 229.66p 217.62p 222.25p 26687
02/02/2010 231.51p 233.83p 224.57p 226.88p 74477
01/02/2010 233.83p 233.83p 224.57p 231.51p 30643
29/01/2010 226.88p 231.51p 224.57p 231.51p 14421
28/01/2010 224.57p 231.70p 222.25p 222.25p 28026
27/01/2010 222.25p 228.62p 222.25p 222.25p 22708
26/01/2010 224.57p 229.20p 219.94p 222.25p 23696
25/01/2010 226.88p 231.63p 222.25p 229.20p 11819
22/01/2010 245.40p 245.40p 226.88p 226.88p 51978
21/01/2010 236.14p 250.04p 236.14p 245.40p 5105
20/01/2010 245.40p 247.40p 232.72p 243.09p 159619
19/01/2010 231.51p 238.55p 231.51p 236.14p 10491
18/01/2010 236.14p 245.40p 231.51p 233.83p 5056
15/01/2010 233.83p 245.40p 233.83p 243.09p 42417
14/01/2010 233.83p 242.16p 233.83p 240.77p 44330
13/01/2010 231.51p 242.02p 231.51p 236.14p 20835
12/01/2010 238.46p 241.61p 234.38p 238.46p 22829
11/01/2010 231.51p 238.27p 231.51p 233.83p 22787
08/01/2010 231.51p 237.16p 231.51p 233.83p 65831
07/01/2010 236.14p 240.77p 232.21p 233.83p 50098
06/01/2010 236.14p 236.14p 231.14p 231.51p 160000
05/01/2010 231.51p 233.83p 231.24p 233.83p 159789
04/01/2010 224.57p 231.51p 224.57p 231.51p 48962
31/12/2009 231.51p 231.51p 222.25p 224.57p 37273
30/12/2009 224.57p 226.88p 222.25p 226.88p 11806
29/12/2009 222.25p 226.33p 219.94p 224.57p 78668
24/12/2009 219.94p 222.25p 219.94p 222.25p 5345
23/12/2009 217.62p 226.05p 217.62p 219.94p 44299
22/12/2009 217.62p 226.24p 217.62p 219.94p 24759
21/12/2009 226.88p 226.88p 217.62p 219.94p 16771
18/12/2009 222.25p 224.29p 219.94p 222.25p 51774
17/12/2009 222.25p 231.51p 222.25p 224.57p 43447
16/12/2009 219.94p 222.25p 212.99p 222.25p 42404
15/12/2009 222.25p 222.25p 212.99p 215.31p 119734
14/12/2009 226.88p 226.88p 217.62p 217.62p 52682
11/12/2009 212.99p 226.88p 212.99p 217.62p 26247
10/12/2009 217.62p 222.25p 208.36p 212.99p 423441
09/12/2009 229.20p 229.20p 219.94p 219.94p 179440
08/12/2009 245.40p 245.40p 224.57p 226.88p 129483
07/12/2009 250.04p 250.04p 238.46p 245.40p 25727
04/12/2009 240.77p 254.67p 240.77p 250.04p 19908
03/12/2009 238.46p 250.04p 236.14p 247.72p 174491
02/12/2009 247.72p 250.04p 236.14p 247.72p 26242
01/12/2009 243.09p 250.04p 240.77p 250.04p 30890
30/11/2009 231.51p 250.04p 231.51p 245.40p 67909

*Close Price adjusted for both dividends and splits