Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/11/2009 226.88p 240.77p 226.88p 231.51p 218806
26/11/2009 252.35p 252.35p 226.88p 226.88p 119772
25/11/2009 252.35p 256.98p 245.40p 245.40p 16410
24/11/2009 252.35p 252.35p 243.60p 250.04p 54666
23/11/2009 254.67p 256.98p 246.42p 250.04p 34189
20/11/2009 247.72p 254.90p 247.72p 252.35p 10479
19/11/2009 252.35p 258.05p 250.04p 252.35p 259912
18/11/2009 256.98p 263.09p 253.12p 254.67p 28523
17/11/2009 254.67p 254.67p 247.72p 254.67p 51292
16/11/2009 261.61p 261.61p 240.77p 254.67p 118849
13/11/2009 261.61p 263.93p 253.28p 263.93p 32342
12/11/2009 254.67p 264.39p 254.67p 256.98p 32486
11/11/2009 254.67p 268.56p 254.67p 254.67p 33871
10/11/2009 259.30p 270.87p 254.67p 259.30p 29272
09/11/2009 250.04p 266.24p 250.04p 259.30p 17610
06/11/2009 254.67p 254.67p 247.72p 254.67p 6487
05/11/2009 250.04p 254.67p 247.72p 250.04p 13389
04/11/2009 254.67p 254.67p 245.40p 247.72p 16275
03/11/2009 252.35p 254.67p 243.09p 250.04p 43732
02/11/2009 245.40p 254.67p 245.40p 250.04p 14782
30/10/2009 245.40p 259.30p 245.40p 254.67p 228521
29/10/2009 250.04p 252.35p 247.72p 247.72p 69300
28/10/2009 259.30p 263.93p 252.35p 254.67p 63093
27/10/2009 268.56p 268.56p 256.98p 259.30p 278652
26/10/2009 259.30p 270.87p 259.30p 263.93p 169388
23/10/2009 270.87p 277.82p 261.61p 261.61p 191817
22/10/2009 277.82p 277.82p 270.87p 270.87p 46087
21/10/2009 273.19p 277.82p 261.61p 277.82p 249823
20/10/2009 275.50p 275.50p 261.61p 270.87p 76903
19/10/2009 268.56p 275.50p 266.24p 268.56p 35021
16/10/2009 273.19p 277.82p 270.87p 275.50p 100683
15/10/2009 277.82p 287.08p 263.93p 270.87p 237862
14/10/2009 268.56p 277.82p 268.56p 270.87p 28371
13/10/2009 268.56p 273.19p 263.93p 273.19p 50191
12/10/2009 259.30p 268.56p 259.30p 261.61p 59012
09/10/2009 273.19p 273.19p 254.67p 266.24p 68667
08/10/2009 268.56p 277.82p 263.93p 277.82p 163225
07/10/2009 259.30p 266.24p 254.67p 259.30p 121060
06/10/2009 256.98p 261.61p 254.67p 254.67p 34745
05/10/2009 252.35p 263.93p 245.40p 254.67p 138539
02/10/2009 268.56p 268.56p 252.35p 256.98p 181328
01/10/2009 263.93p 266.24p 261.61p 263.93p 60525
30/09/2009 263.93p 268.56p 263.93p 266.24p 122628
29/09/2009 266.24p 266.24p 263.93p 263.93p 73149
28/09/2009 266.24p 266.24p 256.98p 263.93p 78710
25/09/2009 263.93p 266.24p 259.30p 263.93p 33875
24/09/2009 268.56p 270.87p 261.61p 266.24p 140050
23/09/2009 268.56p 270.87p 266.24p 268.56p 201365
22/09/2009 273.19p 273.19p 268.56p 268.56p 306957
21/09/2009 277.82p 277.82p 263.93p 273.19p 288367

*Close Price adjusted for both dividends and splits