Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2019 311.00p 317.50p 311.00p 313.00p 47911
31/05/2019 311.00p 319.00p 311.00p 315.00p 23880
30/05/2019 318.00p 320.00p 315.00p 318.50p 28807
29/05/2019 315.00p 317.00p 311.00p 312.00p 27096
28/05/2019 315.00p 320.42p 311.00p 316.50p 125158
24/05/2019 323.50p 323.50p 315.00p 315.00p 57820
23/05/2019 327.00p 330.00p 318.50p 318.50p 34972
22/05/2019 335.00p 335.00p 322.00p 325.00p 93509
21/05/2019 320.00p 329.50p 320.00p 329.50p 39881
20/05/2019 325.00p 331.00p 325.00p 325.50p 134870
17/05/2019 325.00p 333.50p 325.00p 330.00p 84978
16/05/2019 330.00p 332.26p 327.00p 330.00p 272772
15/05/2019 327.00p 332.50p 322.00p 329.50p 109429
14/05/2019 325.00p 326.50p 318.00p 320.00p 57168
13/05/2019 322.50p 327.50p 317.50p 320.00p 63258
10/05/2019 326.00p 330.00p 324.00p 324.00p 331388
09/05/2019 325.00p 329.00p 325.00p 327.00p 49430
08/05/2019 325.00p 329.03p 325.00p 325.50p 31588
07/05/2019 330.00p 330.00p 325.00p 325.50p 154366
03/05/2019 333.50p 333.50p 323.60p 325.00p 83645
02/05/2019 330.50p 336.90p 323.00p 325.50p 343763
01/05/2019 329.00p 334.50p 320.50p 333.00p 57090
30/04/2019 330.00p 330.00p 320.00p 321.50p 62675
29/04/2019 325.00p 326.03p 320.50p 322.50p 77687
26/04/2019 326.00p 332.20p 325.00p 325.00p 73138
25/04/2019 330.50p 339.05p 322.95p 329.00p 99792
24/04/2019 335.00p 343.33p 330.50p 332.00p 37176
23/04/2019 343.00p 351.00p 335.00p 335.00p 57956
18/04/2019 349.00p 350.00p 343.00p 343.00p 86516
17/04/2019 349.50p 351.00p 340.50p 347.00p 81045
16/04/2019 350.00p 350.00p 340.50p 349.50p 58821
15/04/2019 351.00p 351.00p 344.50p 345.50p 98923
12/04/2019 341.00p 353.00p 341.00p 346.50p 75857
11/04/2019 348.00p 354.00p 340.50p 341.00p 86231
10/04/2019 358.50p 361.50p 355.00p 355.00p 99722
09/04/2019 363.50p 363.50p 350.00p 355.00p 214919
08/04/2019 350.00p 361.00p 350.00p 355.00p 65890
05/04/2019 359.50p 365.00p 355.50p 357.00p 85677
04/04/2019 340.00p 360.00p 340.00p 359.50p 81224
03/04/2019 339.50p 343.26p 334.00p 341.00p 135660
02/04/2019 331.50p 342.50p 330.10p 342.50p 51902
01/04/2019 333.50p 340.00p 331.31p 335.00p 94732
29/03/2019 325.00p 338.50p 325.00p 335.00p 33695
28/03/2019 325.00p 340.00p 325.00p 331.00p 113626
27/03/2019 328.50p 336.00p 325.50p 332.50p 114013
26/03/2019 330.00p 330.66p 318.00p 330.00p 215878
25/03/2019 340.00p 341.96p 330.00p 334.50p 66575
22/03/2019 350.50p 354.94p 343.00p 343.50p 62077
21/03/2019 350.50p 357.00p 347.50p 350.00p 129525
20/03/2019 351.00p 360.21p 347.00p 353.00p 151644
19/03/2019 345.00p 352.73p 337.55p 350.00p 45649
18/03/2019 360.00p 360.00p 334.00p 341.00p 70962
15/03/2019 355.00p 365.84p 349.00p 349.00p 89014
14/03/2019 370.00p 370.00p 356.50p 358.50p 29358
13/03/2019 358.50p 362.50p 355.50p 360.00p 29530
12/03/2019 360.00p 363.00p 349.50p 358.50p 45363
11/03/2019 349.50p 357.50p 342.50p 352.00p 86234
08/03/2019 361.00p 366.75p 340.00p 340.00p 111188
07/03/2019 379.00p 391.35p 362.50p 362.50p 68616
06/03/2019 389.00p 397.57p 378.00p 378.00p 94296
05/03/2019 385.00p 401.50p 378.00p 397.50p 95826
04/03/2019 371.00p 384.00p 365.44p 382.00p 137992
01/03/2019 367.50p 378.12p 367.25p 377.50p 48872
28/02/2019 378.50p 378.50p 370.21p 372.00p 60122
27/02/2019 358.50p 378.50p 358.50p 374.00p 69456
26/02/2019 358.50p 375.90p 358.50p 371.00p 38087
25/02/2019 368.50p 376.50p 368.50p 376.50p 74830
22/02/2019 373.50p 380.50p 370.00p 375.00p 32273
21/02/2019 375.00p 375.00p 365.50p 369.00p 54287
20/02/2019 358.50p 371.25p 357.52p 363.50p 204999
19/02/2019 365.00p 368.95p 357.50p 361.50p 17353
18/02/2019 360.50p 372.50p 360.50p 365.00p 13067
15/02/2019 375.00p 375.00p 361.00p 368.00p 15235
14/02/2019 355.00p 373.50p 355.00p 372.00p 39737
13/02/2019 355.00p 362.50p 355.00p 359.00p 36796
12/02/2019 370.00p 370.00p 355.00p 359.00p 22082
11/02/2019 355.00p 365.90p 355.00p 357.00p 14176
08/02/2019 356.50p 361.48p 356.50p 360.00p 44713
07/02/2019 370.00p 389.50p 356.00p 356.50p 141715
06/02/2019 370.00p 381.89p 370.00p 374.50p 34275
05/02/2019 397.00p 397.00p 372.50p 378.00p 16145
04/02/2019 397.00p 398.00p 387.50p 387.50p 43636
01/02/2019 390.00p 398.00p 389.00p 396.50p 44491
31/01/2019 381.00p 390.00p 379.00p 390.00p 46704
30/01/2019 375.00p 384.50p 375.00p 380.00p 177977
29/01/2019 379.00p 381.00p 373.00p 373.00p 20951
28/01/2019 383.00p 385.00p 375.50p 377.50p 70685
25/01/2019 376.50p 381.29p 375.00p 377.00p 50353
24/01/2019 368.00p 380.00p 365.00p 375.00p 53657
23/01/2019 372.50p 380.00p 362.50p 367.00p 24839
22/01/2019 375.00p 380.00p 370.24p 373.00p 81968
21/01/2019 357.00p 376.00p 357.00p 368.00p 31984
18/01/2019 351.50p 369.50p 351.50p 356.50p 55007
17/01/2019 350.00p 357.60p 347.50p 349.50p 26530
16/01/2019 351.50p 369.00p 348.50p 351.50p 63878
15/01/2019 360.00p 367.14p 353.50p 353.50p 35733
14/01/2019 362.00p 376.00p 362.00p 366.50p 37579
11/01/2019 380.00p 383.50p 372.00p 380.50p 115100
10/01/2019 375.00p 380.00p 365.00p 380.00p 93744
09/01/2019 359.50p 374.50p 356.50p 374.50p 66755
08/01/2019 341.50p 361.00p 341.50p 357.00p 53268
07/01/2019 350.00p 350.00p 340.50p 347.50p 39741
04/01/2019 336.00p 342.00p 336.00p 339.00p 47645
03/01/2019 333.00p 352.00p 333.00p 339.00p 97127
02/01/2019 320.00p 324.50p 313.00p 324.50p 59567
31/12/2018 320.00p 320.00p 310.00p 315.50p 10943
28/12/2018 310.00p 314.00p 302.94p 314.00p 25549
27/12/2018 310.00p 318.46p 303.50p 310.00p 43099
24/12/2018 310.00p 320.00p 308.22p 317.00p 101871
21/12/2018 300.00p 309.00p 299.50p 309.00p 128043
20/12/2018 300.00p 306.73p 300.00p 302.00p 38320
19/12/2018 300.00p 306.00p 297.12p 306.00p 85767
18/12/2018 310.50p 310.50p 303.69p 305.00p 120015
17/12/2018 320.00p 320.00p 304.50p 309.50p 67047
14/12/2018 310.00p 318.00p 310.00p 310.50p 49850
13/12/2018 330.00p 330.00p 313.50p 315.00p 51359
12/12/2018 315.00p 327.50p 315.00p 325.00p 61087
11/12/2018 321.50p 326.00p 318.21p 320.00p 54620
10/12/2018 340.00p 340.00p 319.16p 325.00p 96557
07/12/2018 333.00p 338.10p 326.93p 330.00p 68372
06/12/2018 330.00p 339.00p 327.50p 328.00p 51826
05/12/2018 342.00p 348.29p 330.00p 330.00p 73263
04/12/2018 361.50p 362.50p 344.00p 344.00p 68237
03/12/2018 367.50p 371.50p 349.50p 353.00p 73389
30/11/2018 370.00p 381.00p 362.50p 371.00p 109982
29/11/2018 370.00p 382.00p 370.00p 380.00p 93413
28/11/2018 376.50p 384.00p 376.50p 380.00p 87612
27/11/2018 377.50p 378.50p 375.90p 378.50p 85213
26/11/2018 379.00p 386.50p 376.00p 380.50p 46221
23/11/2018 371.00p 378.50p 366.05p 375.00p 105680
22/11/2018 371.00p 380.00p 371.00p 376.00p 50890
21/11/2018 370.00p 375.00p 366.50p 368.00p 132718
20/11/2018 370.00p 383.50p 370.00p 380.00p 90438
19/11/2018 370.00p 384.50p 370.00p 383.00p 119799
16/11/2018 387.50p 394.50p 381.50p 381.50p 98180
15/11/2018 393.00p 393.83p 378.50p 386.50p 116948
14/11/2018 388.00p 389.00p 375.50p 389.00p 134685
13/11/2018 375.00p 393.00p 375.00p 390.00p 74291
12/11/2018 389.00p 395.00p 384.50p 389.50p 337122
09/11/2018 390.00p 393.50p 384.00p 393.00p 220331
08/11/2018 390.00p 390.00p 375.00p 381.00p 289246
07/11/2018 378.50p 385.50p 366.15p 379.50p 104935
06/11/2018 372.00p 374.79p 362.50p 362.50p 70333
05/11/2018 368.00p 371.00p 359.00p 367.50p 242201
02/11/2018 380.00p 380.00p 361.00p 361.00p 54879
01/11/2018 373.50p 383.98p 365.50p 367.50p 70491
31/10/2018 376.00p 379.93p 365.50p 375.50p 208386
30/10/2018 360.00p 377.50p 360.00p 376.00p 81822
29/10/2018 353.50p 379.96p 351.50p 370.00p 164617
26/10/2018 362.00p 367.00p 345.00p 352.50p 92197
25/10/2018 359.00p 363.94p 329.64p 359.00p 198693
24/10/2018 372.00p 377.39p 359.50p 363.00p 61769
23/10/2018 378.00p 388.86p 367.00p 370.00p 87636
22/10/2018 386.50p 386.50p 366.50p 372.50p 116099
19/10/2018 370.00p 381.00p 360.50p 375.50p 127968
18/10/2018 386.00p 390.50p 371.00p 373.50p 155559
17/10/2018 420.00p 420.00p 388.00p 388.50p 69965
16/10/2018 420.00p 420.00p 401.50p 401.50p 181611
15/10/2018 401.00p 405.50p 398.00p 405.00p 126215
12/10/2018 396.50p 400.25p 391.13p 398.50p 162408
11/10/2018 404.50p 410.00p 385.00p 391.00p 122303
10/10/2018 391.50p 410.00p 391.50p 407.50p 93326
09/10/2018 400.00p 418.00p 400.00p 411.50p 87562
08/10/2018 419.50p 422.00p 410.00p 413.50p 55031
05/10/2018 407.00p 422.00p 399.25p 420.00p 206980
04/10/2018 419.00p 419.27p 411.00p 417.00p 40616
03/10/2018 417.00p 425.40p 412.25p 420.00p 175722
02/10/2018 418.50p 420.50p 417.00p 419.50p 80270
01/10/2018 421.00p 422.00p 413.00p 415.50p 93306
28/09/2018 420.50p 420.50p 413.00p 417.00p 134362
27/09/2018 396.00p 422.00p 396.00p 419.00p 116675
26/09/2018 410.50p 418.91p 409.50p 416.00p 118861
25/09/2018 422.50p 425.50p 408.56p 420.00p 66269
24/09/2018 428.50p 433.50p 417.50p 425.00p 347065
21/09/2018 410.50p 438.00p 410.50p 430.00p 196699
20/09/2018 431.00p 440.00p 429.50p 430.00p 146971
19/09/2018 431.00p 435.50p 431.00p 434.00p 167702
18/09/2018 432.50p 433.00p 429.50p 432.50p 65155
17/09/2018 431.50p 432.50p 427.00p 431.50p 87099
14/09/2018 430.00p 436.00p 430.00p 435.00p 194528
13/09/2018 425.00p 440.00p 425.00p 437.50p 233747
12/09/2018 433.00p 434.50p 430.00p 430.50p 235512
11/09/2018 431.50p 434.50p 430.00p 432.00p 330697
10/09/2018 425.00p 440.00p 425.00p 438.00p 256786
07/09/2018 425.00p 433.00p 425.00p 433.00p 280089
06/09/2018 430.00p 437.00p 421.50p 437.00p 274051
05/09/2018 420.00p 430.00p 420.00p 430.00p 174156
04/09/2018 421.00p 428.50p 416.60p 426.50p 247545
03/09/2018 419.00p 428.00p 411.00p 423.50p 85759
31/08/2018 425.00p 425.00p 415.50p 425.00p 234549
30/08/2018 429.50p 429.50p 421.00p 421.00p 146288
29/08/2018 438.50p 442.75p 428.50p 429.00p 228561
28/08/2018 445.50p 447.30p 429.50p 432.00p 131898
24/08/2018 466.50p 466.50p 427.00p 431.50p 147916
23/08/2018 447.50p 454.80p 437.50p 447.00p 56049
22/08/2018 424.50p 451.00p 421.52p 451.00p 326364
21/08/2018 431.50p 433.70p 428.12p 431.50p 143379
20/08/2018 428.00p 432.50p 426.50p 430.00p 72014
17/08/2018 448.00p 448.00p 425.00p 431.00p 94881
16/08/2018 449.00p 454.93p 433.00p 433.00p 62801

*Close Price adjusted for both dividends and splits