Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2020 54.70p 59.00p 54.70p 59.00p 930016
22/12/2020 52.60p 56.90p 52.40p 56.90p 511134
21/12/2020 57.00p 57.00p 50.67p 55.10p 1545202
18/12/2020 58.90p 58.90p 55.15p 57.90p 1244699
17/12/2020 59.00p 59.70p 56.50p 57.00p 712178
16/12/2020 54.50p 58.90p 54.00p 58.70p 1363017
15/12/2020 54.50p 54.80p 53.00p 53.20p 399978
14/12/2020 50.60p 54.90p 50.60p 53.00p 684083
11/12/2020 52.80p 53.89p 49.60p 50.60p 590632
10/12/2020 54.90p 55.87p 49.32p 52.40p 1604587
09/12/2020 56.80p 57.50p 55.15p 56.30p 307030
08/12/2020 57.80p 58.80p 54.70p 55.50p 366056
07/12/2020 58.10p 59.20p 55.18p 56.20p 912080
04/12/2020 58.00p 60.29p 56.80p 58.70p 969921
03/12/2020 56.00p 58.00p 56.00p 58.00p 713263
02/12/2020 58.70p 58.70p 55.00p 56.50p 700772
01/12/2020 57.10p 58.70p 56.00p 57.00p 681965
30/11/2020 53.60p 58.00p 52.00p 56.60p 1186898
27/11/2020 54.00p 56.90p 47.55p 53.70p 1430667
26/11/2020 58.00p 58.90p 53.56p 54.00p 1096251
25/11/2020 61.00p 63.00p 56.10p 57.60p 1929145
24/11/2020 58.00p 62.20p 57.00p 60.20p 3176909
23/11/2020 53.00p 59.80p 52.30p 56.50p 2382431
20/11/2020 53.00p 56.90p 49.93p 51.60p 1750917
19/11/2020 48.50p 52.90p 47.15p 52.60p 1449661
18/11/2020 48.90p 49.10p 47.00p 48.20p 760548
17/11/2020 49.85p 49.85p 47.00p 47.75p 669865
16/11/2020 49.00p 49.85p 46.00p 48.95p 1453253
13/11/2020 45.00p 48.80p 45.00p 48.35p 1522101
12/11/2020 45.60p 46.95p 44.05p 45.10p 679481
10/11/2020 40.10p 51.60p 40.00p 45.00p 4204146
09/11/2020 36.80p 40.95p 35.40p 39.00p 2953995
06/11/2020 35.90p 36.95p 34.15p 36.15p 569106
05/11/2020 36.10p 36.95p 35.85p 36.60p 243928
04/11/2020 35.65p 36.95p 35.40p 36.20p 283256
03/11/2020 35.45p 36.80p 34.15p 35.85p 559256
02/11/2020 34.00p 34.84p 31.95p 34.60p 573357
30/10/2020 35.20p 35.90p 30.35p 32.65p 1427156
29/10/2020 35.25p 35.90p 34.40p 34.80p 985233
28/10/2020 36.40p 37.55p 33.08p 34.75p 1246701
27/10/2020 38.15p 38.90p 36.07p 36.35p 613951
26/10/2020 39.00p 39.45p 37.20p 37.30p 608493
23/10/2020 39.00p 39.70p 37.96p 38.95p 466578
22/10/2020 37.50p 39.20p 37.03p 37.50p 408117
21/10/2020 38.50p 39.95p 38.00p 38.00p 212765
20/10/2020 38.45p 39.45p 36.55p 39.45p 594265
19/10/2020 39.45p 39.45p 37.60p 38.00p 246360
16/10/2020 38.00p 40.30p 37.75p 37.95p 414105
15/10/2020 39.30p 40.30p 38.25p 38.65p 408524
14/10/2020 39.70p 40.25p 38.00p 39.00p 652790
13/10/2020 42.60p 43.10p 39.20p 39.55p 795607
12/10/2020 41.85p 43.80p 40.05p 41.35p 1096293
09/10/2020 41.35p 42.90p 40.45p 40.60p 418754
08/10/2020 42.85p 44.00p 40.02p 41.00p 697977
07/10/2020 43.75p 44.90p 41.05p 42.80p 656444
06/10/2020 41.70p 44.87p 41.00p 42.20p 489935
05/10/2020 42.00p 43.05p 40.05p 41.50p 370842
02/10/2020 39.70p 40.59p 39.46p 40.50p 260643
01/10/2020 41.35p 41.70p 39.35p 40.25p 530051
30/09/2020 41.00p 41.95p 39.17p 40.90p 682982
29/09/2020 40.40p 41.60p 39.35p 40.00p 1133281
28/09/2020 38.00p 41.70p 37.41p 40.50p 901108
25/09/2020 38.10p 40.90p 38.10p 39.05p 427298
24/09/2020 40.95p 40.95p 38.40p 39.50p 965176
23/09/2020 39.00p 42.50p 39.00p 40.35p 743411
22/09/2020 40.25p 40.95p 39.00p 39.90p 612078
21/09/2020 42.70p 42.70p 39.15p 40.30p 1380182
18/09/2020 41.75p 44.50p 41.00p 41.70p 9236529
17/09/2020 42.60p 43.50p 41.17p 42.15p 2865350
16/09/2020 42.25p 43.00p 41.40p 42.50p 1705623
15/09/2020 43.30p 44.90p 41.62p 42.60p 1093034
14/09/2020 45.80p 46.90p 41.10p 43.70p 2429815
11/09/2020 47.75p 48.95p 46.50p 47.20p 396833
10/09/2020 47.70p 49.00p 45.47p 48.45p 512115
09/09/2020 49.00p 49.75p 44.70p 47.35p 832751
08/09/2020 46.20p 50.90p 44.65p 49.70p 2107588
07/09/2020 45.00p 46.75p 43.25p 45.90p 1622576
04/09/2020 43.90p 46.95p 39.90p 44.55p 2873240
03/09/2020 45.00p 45.00p 39.19p 42.50p 15584680
02/09/2020 54.90p 55.40p 51.28p 52.50p 378414
01/09/2020 52.10p 54.00p 52.10p 52.10p 570095
31/08/2020 55.10p 55.90p 52.80p 54.10p 1213307
28/08/2020 55.10p 55.90p 52.80p 54.10p 1213307
27/08/2020 54.00p 56.00p 52.98p 54.90p 551227
26/08/2020 54.20p 54.80p 52.74p 53.80p 288380
25/08/2020 56.00p 56.00p 52.00p 53.20p 723720
24/08/2020 56.00p 56.00p 53.70p 55.20p 400279
21/08/2020 54.00p 55.00p 53.00p 53.80p 426900
20/08/2020 55.90p 55.90p 52.20p 55.00p 1130942
19/08/2020 57.50p 57.50p 52.50p 54.00p 1191749
18/08/2020 54.00p 57.20p 52.10p 56.40p 2324360
17/08/2020 56.00p 58.21p 53.30p 54.00p 1834881
14/08/2020 56.00p 57.69p 55.80p 57.50p 1949258
13/08/2020 59.10p 60.40p 56.39p 58.50p 604824
12/08/2020 58.20p 61.00p 57.30p 59.00p 505639
11/08/2020 55.80p 57.90p 53.10p 57.30p 6955333
10/08/2020 56.10p 58.90p 52.98p 53.10p 1372915
07/08/2020 59.00p 59.90p 55.30p 57.00p 607333
06/08/2020 58.50p 61.50p 56.00p 57.00p 522977
05/08/2020 61.20p 61.80p 57.10p 58.20p 801266
04/08/2020 62.20p 63.50p 57.20p 58.50p 433469
03/08/2020 61.20p 61.50p 56.40p 61.50p 413854
31/07/2020 59.50p 60.30p 59.50p 60.30p 339551
30/07/2020 59.50p 60.90p 57.80p 60.00p 338982
29/07/2020 61.90p 61.90p 59.10p 60.80p 238176
28/07/2020 57.30p 62.00p 55.00p 62.00p 2215289
27/07/2020 56.00p 57.90p 54.00p 55.00p 452361
24/07/2020 58.90p 58.93p 56.00p 56.50p 285783
23/07/2020 56.10p 59.80p 56.00p 57.80p 327857
22/07/2020 58.30p 60.10p 55.80p 55.80p 457076
21/07/2020 58.10p 60.70p 57.40p 57.90p 608639
20/07/2020 60.10p 61.90p 58.00p 59.50p 554501
17/07/2020 62.40p 62.40p 59.00p 61.30p 354078
16/07/2020 59.10p 62.70p 59.10p 60.20p 404674
15/07/2020 59.90p 62.70p 58.55p 59.80p 782131
14/07/2020 60.00p 63.40p 55.80p 58.00p 1214255
13/07/2020 62.60p 63.40p 59.00p 62.00p 727882
10/07/2020 64.80p 64.80p 58.00p 58.00p 2418119
09/07/2020 62.00p 64.50p 60.67p 63.00p 620532
08/07/2020 64.10p 67.40p 62.37p 64.00p 651552
07/07/2020 68.80p 68.80p 64.60p 65.50p 699007
06/07/2020 68.90p 69.00p 66.00p 66.00p 600509
03/07/2020 66.00p 69.30p 66.00p 66.90p 361317
02/07/2020 69.00p 69.90p 66.20p 67.60p 452068
01/07/2020 73.50p 73.50p 67.10p 68.70p 834812
30/06/2020 73.00p 73.49p 69.10p 71.00p 460450
29/06/2020 70.60p 72.90p 66.50p 72.90p 636987
26/06/2020 72.00p 72.00p 66.50p 67.50p 743139
25/06/2020 69.00p 72.50p 63.80p 68.70p 1181431
24/06/2020 74.80p 74.90p 68.10p 70.00p 619718
23/06/2020 72.00p 74.17p 71.00p 72.60p 589362
22/06/2020 73.00p 74.20p 69.66p 72.50p 1242838
19/06/2020 80.00p 80.00p 73.00p 73.00p 1693139
18/06/2020 73.90p 80.00p 73.90p 76.60p 1207049
17/06/2020 79.90p 80.00p 75.30p 77.00p 426453
16/06/2020 75.10p 80.00p 75.10p 77.10p 616097
15/06/2020 73.00p 76.40p 71.06p 76.40p 618486
12/06/2020 75.70p 76.00p 71.10p 75.00p 1248714
11/06/2020 84.00p 85.80p 76.00p 76.00p 1705693
10/06/2020 88.90p 88.90p 84.20p 84.30p 959909
09/06/2020 89.00p 95.00p 84.00p 85.40p 1617256
08/06/2020 81.10p 89.50p 78.21p 89.40p 3267649
05/06/2020 80.00p 80.00p 73.00p 79.80p 2504861
04/06/2020 82.50p 82.50p 78.00p 79.50p 2175059
03/06/2020 75.80p 86.32p 75.80p 82.50p 1488443
02/06/2020 76.90p 82.00p 74.39p 80.70p 2666290
01/06/2020 76.00p 78.60p 72.20p 73.50p 1874621
29/05/2020 84.00p 84.00p 74.74p 77.00p 3172009
28/05/2020 73.00p 83.80p 70.70p 80.20p 3477556
27/05/2020 79.90p 79.90p 68.90p 68.90p 1141866
26/05/2020 79.80p 80.40p 74.00p 75.00p 834951
25/05/2020 73.20p 78.60p 69.80p 75.50p 591394
22/05/2020 73.20p 78.60p 69.80p 75.50p 591394
21/05/2020 73.50p 76.50p 71.40p 75.00p 468788
20/05/2020 72.00p 76.00p 70.46p 75.00p 488481
19/05/2020 71.10p 77.70p 71.10p 72.00p 401529
18/05/2020 72.50p 77.50p 69.21p 77.50p 1020961
15/05/2020 70.80p 72.20p 68.20p 70.60p 964477
14/05/2020 71.70p 74.00p 64.00p 68.00p 1069271
13/05/2020 80.00p 80.00p 70.00p 70.10p 1403616
12/05/2020 81.80p 82.00p 75.00p 75.00p 1345943
11/05/2020 80.00p 84.70p 78.30p 82.00p 1962879
08/05/2020 72.40p 83.00p 64.00p 80.00p 6056563
07/05/2020 72.40p 83.00p 64.00p 80.00p 6056563
06/05/2020 80.00p 80.00p 75.10p 75.10p 412205
05/05/2020 75.80p 80.90p 75.10p 80.10p 479644
04/05/2020 77.30p 81.50p 76.53p 80.00p 407529
01/05/2020 78.50p 82.80p 77.20p 80.50p 881860
30/04/2020 86.70p 86.70p 78.70p 78.70p 1505650
29/04/2020 83.90p 88.70p 81.60p 85.00p 1052021
28/04/2020 87.70p 87.90p 78.32p 84.20p 822793
27/04/2020 82.30p 90.90p 79.40p 84.50p 1526919
24/04/2020 77.50p 81.23p 77.00p 79.00p 527835
23/04/2020 78.50p 82.50p 77.57p 80.00p 758516
22/04/2020 84.70p 85.20p 77.00p 82.50p 615731
21/04/2020 85.00p 85.00p 75.00p 81.50p 1073894
20/04/2020 92.00p 93.99p 82.40p 85.00p 866297
17/04/2020 85.80p 90.90p 77.00p 90.90p 2010042
16/04/2020 95.00p 105.00p 76.90p 83.00p 4487453
15/04/2020 66.50p 96.00p 62.00p 91.00p 10608924
14/04/2020 43.40p 55.13p 43.05p 55.00p 4786811
09/04/2020 40.55p 47.85p 38.80p 41.55p 3437601
08/04/2020 39.00p 41.00p 37.50p 38.70p 1320528
07/04/2020 36.00p 40.65p 34.25p 38.00p 2918624
06/04/2020 36.40p 37.00p 34.90p 36.00p 996682
03/04/2020 38.00p 38.85p 34.25p 34.65p 490222
02/04/2020 37.35p 39.40p 34.05p 35.65p 559335
01/04/2020 35.80p 38.50p 33.15p 36.15p 739842
31/03/2020 36.70p 40.00p 33.40p 35.10p 1396657
30/03/2020 40.00p 42.00p 34.80p 35.80p 662384
27/03/2020 41.00p 43.60p 35.40p 37.00p 740429
26/03/2020 39.15p 43.52p 37.76p 40.25p 854905
25/03/2020 39.40p 40.75p 36.80p 38.85p 1352978
24/03/2020 34.85p 40.00p 31.75p 36.15p 1385319
23/03/2020 40.90p 43.46p 32.20p 33.80p 880097
20/03/2020 39.40p 39.80p 36.20p 38.00p 2524790
19/03/2020 38.95p 42.75p 38.00p 39.75p 1394167
18/03/2020 42.60p 42.60p 38.85p 39.00p 976867
17/03/2020 41.05p 48.98p 40.10p 42.70p 945019
16/03/2020 59.20p 59.90p 31.00p 40.00p 2400494

*Close Price adjusted for both dividends and splits