Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2020 59.20p 59.90p 31.00p 40.00p 2400494
13/03/2020 78.10p 83.50p 58.30p 59.00p 3039356
12/03/2020 97.10p 97.80p 78.00p 78.00p 1732135
11/03/2020 160.00p 163.74p 104.80p 104.80p 3112658
10/03/2020 165.00p 179.80p 157.60p 159.00p 413508
09/03/2020 174.60p 177.20p 141.20p 165.00p 504349
06/03/2020 171.60p 171.64p 158.69p 167.20p 413721
05/03/2020 178.00p 182.23p 171.95p 173.80p 284555
04/03/2020 174.20p 176.77p 172.00p 176.60p 273021
03/03/2020 175.40p 189.80p 168.38p 172.40p 318587
02/03/2020 166.00p 176.35p 160.20p 164.20p 358728
28/02/2020 170.20p 173.20p 159.80p 165.80p 537078
27/02/2020 193.00p 193.60p 175.94p 180.00p 289934
26/02/2020 186.20p 187.20p 173.07p 184.40p 548615
25/02/2020 191.80p 194.60p 181.40p 184.60p 306130
24/02/2020 195.00p 195.00p 183.40p 190.40p 693987
21/02/2020 199.80p 201.50p 193.00p 195.20p 246672
20/02/2020 200.00p 203.00p 192.80p 197.80p 360693
19/02/2020 204.00p 205.00p 200.00p 201.00p 567299
18/02/2020 207.50p 211.50p 200.00p 201.50p 273636
17/02/2020 202.50p 213.00p 202.50p 207.50p 615527
14/02/2020 208.50p 211.00p 203.50p 206.50p 1146216
13/02/2020 205.50p 213.50p 201.00p 203.00p 368695
12/02/2020 209.00p 217.13p 204.72p 205.50p 1446146
11/02/2020 196.60p 207.50p 196.40p 205.00p 2146746
10/02/2020 191.00p 197.60p 189.40p 194.00p 214898
07/02/2020 193.00p 196.20p 189.20p 196.20p 643961
06/02/2020 196.60p 196.60p 190.80p 194.00p 285115
05/02/2020 196.40p 197.47p 192.60p 195.80p 157045
04/02/2020 194.40p 198.80p 192.60p 196.60p 142858
03/02/2020 194.20p 196.20p 187.32p 194.00p 351717
31/01/2020 196.20p 198.60p 187.60p 195.80p 224803
30/01/2020 192.60p 198.60p 183.20p 194.00p 255915
29/01/2020 189.00p 197.00p 185.35p 194.40p 271129
28/01/2020 184.20p 193.80p 181.47p 190.00p 370970
27/01/2020 185.00p 192.20p 180.20p 185.00p 636628
24/01/2020 189.00p 191.60p 187.00p 190.00p 779235
23/01/2020 181.00p 192.60p 180.20p 188.80p 847260
22/01/2020 179.00p 185.00p 172.90p 182.60p 273729
21/01/2020 169.00p 177.20p 168.00p 175.00p 426440
20/01/2020 178.20p 178.20p 170.99p 172.40p 128464
17/01/2020 174.80p 177.52p 167.72p 175.60p 345983
16/01/2020 169.40p 173.40p 165.00p 170.40p 280393
15/01/2020 160.20p 171.69p 160.20p 165.20p 216712
14/01/2020 165.00p 172.00p 163.75p 170.20p 294304
13/01/2020 165.00p 170.60p 161.85p 168.60p 437178
10/01/2020 166.40p 169.14p 165.40p 166.00p 290530
09/01/2020 160.80p 168.53p 160.80p 162.60p 264935
08/01/2020 162.60p 169.20p 160.44p 166.60p 329534
07/01/2020 160.00p 167.40p 160.00p 167.00p 304134
06/01/2020 169.60p 169.60p 160.00p 164.20p 346826
03/01/2020 161.00p 169.80p 161.00p 166.60p 570441
02/01/2020 164.00p 167.66p 158.20p 165.00p 653965
31/12/2019 155.00p 163.20p 155.00p 159.40p 98295
30/12/2019 160.00p 161.60p 157.80p 157.80p 203108
27/12/2019 158.00p 163.35p 156.00p 157.60p 200151
24/12/2019 163.00p 163.60p 156.60p 160.00p 174783
23/12/2019 157.60p 159.80p 154.00p 159.00p 350188
20/12/2019 152.40p 157.20p 149.76p 156.80p 493825
19/12/2019 149.60p 154.35p 149.00p 149.80p 1033106
18/12/2019 153.00p 158.00p 149.60p 149.60p 577865
17/12/2019 157.20p 159.60p 153.20p 154.00p 616063
16/12/2019 153.40p 159.25p 153.40p 154.20p 1118619
13/12/2019 166.40p 166.60p 153.00p 153.00p 3123960
12/12/2019 156.00p 166.55p 148.20p 157.20p 2377351
11/12/2019 190.00p 194.00p 189.60p 192.60p 248187
10/12/2019 192.40p 195.40p 190.60p 194.60p 231385
09/12/2019 192.00p 198.80p 192.00p 193.60p 175344
06/12/2019 193.00p 197.00p 192.00p 194.60p 326536
05/12/2019 194.00p 196.78p 187.00p 192.40p 344209
04/12/2019 183.40p 188.60p 182.20p 187.00p 212745
03/12/2019 189.00p 189.05p 178.81p 182.00p 456304
02/12/2019 193.00p 193.80p 188.00p 188.20p 222516
29/11/2019 190.00p 195.07p 187.40p 193.80p 353584
28/11/2019 187.20p 195.00p 185.00p 190.00p 454350
27/11/2019 185.00p 185.80p 179.20p 185.00p 223439
26/11/2019 180.00p 185.00p 178.00p 180.20p 2533830
25/11/2019 175.00p 178.40p 172.63p 177.20p 246739
22/11/2019 175.00p 175.00p 169.40p 171.00p 263180
21/11/2019 175.60p 175.60p 169.80p 170.00p 564598
20/11/2019 178.00p 178.00p 172.60p 175.20p 449537
19/11/2019 174.00p 177.80p 170.82p 177.40p 388184
18/11/2019 174.00p 175.00p 170.00p 173.20p 357655
15/11/2019 171.00p 174.00p 171.00p 174.00p 363079
14/11/2019 175.00p 175.00p 168.40p 172.60p 106850
13/11/2019 174.20p 174.40p 169.60p 171.20p 222179
12/11/2019 168.60p 174.60p 167.00p 171.20p 236023
11/11/2019 167.60p 170.00p 166.00p 167.60p 219221
08/11/2019 170.20p 176.48p 165.20p 165.80p 398148
07/11/2019 173.20p 174.00p 168.00p 172.00p 116754
06/11/2019 176.80p 177.16p 171.40p 174.00p 254561
05/11/2019 178.00p 178.00p 170.00p 172.40p 361711
04/11/2019 174.00p 174.00p 168.00p 169.40p 194918
01/11/2019 167.00p 172.00p 165.49p 171.00p 244422
31/10/2019 174.40p 174.40p 164.60p 167.00p 171630
30/10/2019 165.20p 170.20p 163.60p 168.00p 332822
29/10/2019 167.60p 170.00p 165.20p 165.20p 194793
28/10/2019 175.80p 175.80p 167.20p 167.20p 270135
25/10/2019 173.00p 173.00p 166.49p 172.40p 140444
24/10/2019 174.60p 178.60p 171.40p 173.40p 77595
23/10/2019 176.60p 179.20p 171.59p 174.20p 403783
22/10/2019 177.00p 178.70p 173.40p 173.40p 732132
21/10/2019 176.00p 179.20p 173.63p 174.40p 211358
18/10/2019 167.20p 181.40p 167.20p 175.60p 408701
17/10/2019 174.00p 180.00p 170.25p 174.60p 410455
16/10/2019 175.00p 176.00p 170.00p 174.00p 203301
15/10/2019 174.60p 174.60p 169.42p 174.40p 425427
14/10/2019 170.00p 174.60p 165.00p 173.40p 354351
11/10/2019 164.40p 168.00p 158.80p 167.80p 201258
10/10/2019 159.60p 162.20p 154.40p 159.80p 150150
09/10/2019 158.40p 159.20p 152.20p 158.00p 579413
08/10/2019 162.00p 162.40p 155.60p 158.00p 162848
07/10/2019 163.60p 163.60p 155.60p 158.60p 223877
04/10/2019 163.40p 163.40p 156.00p 157.40p 108686
03/10/2019 157.60p 162.68p 153.20p 159.40p 400481
02/10/2019 160.60p 160.83p 152.80p 157.40p 123358
01/10/2019 155.60p 159.80p 154.80p 157.40p 280740
30/09/2019 160.00p 162.60p 151.70p 156.20p 233326
27/09/2019 157.60p 157.60p 152.60p 157.40p 257387
26/09/2019 156.40p 156.40p 151.20p 153.00p 369054
25/09/2019 155.00p 155.40p 151.00p 153.40p 783445
24/09/2019 155.60p 158.75p 150.20p 153.40p 252372
23/09/2019 162.00p 162.40p 154.40p 155.60p 293939
20/09/2019 164.40p 165.80p 158.00p 161.60p 428471
19/09/2019 168.20p 168.20p 161.20p 162.80p 115299
18/09/2019 165.00p 169.80p 163.20p 163.40p 301473
17/09/2019 168.60p 169.60p 164.80p 168.00p 274012
16/09/2019 167.00p 168.00p 164.80p 167.00p 129814
13/09/2019 167.00p 167.00p 161.40p 164.80p 388207
12/09/2019 167.00p 167.00p 162.71p 165.00p 711681
11/09/2019 163.20p 170.40p 162.77p 167.00p 840987
10/09/2019 158.00p 164.00p 155.43p 160.80p 5262054
09/09/2019 155.00p 159.60p 153.00p 158.00p 961606
06/09/2019 150.00p 153.00p 149.00p 151.00p 536149
05/09/2019 146.00p 152.50p 145.20p 148.80p 516554
04/09/2019 147.80p 152.54p 145.20p 148.60p 217218
03/09/2019 154.60p 154.60p 146.00p 147.80p 220439
02/09/2019 150.00p 154.00p 148.60p 153.00p 130696
30/08/2019 148.00p 152.73p 148.00p 149.60p 162345
29/08/2019 149.80p 154.60p 145.00p 148.00p 259977
28/08/2019 151.00p 152.87p 148.40p 149.00p 208121
27/08/2019 149.00p 154.04p 148.80p 150.60p 260541
23/08/2019 158.40p 158.40p 149.50p 151.20p 328679
22/08/2019 163.00p 163.40p 155.20p 156.00p 381639
21/08/2019 152.60p 164.80p 150.20p 162.00p 1419940
20/08/2019 147.00p 147.60p 142.80p 145.40p 435586
19/08/2019 145.00p 147.00p 144.01p 146.40p 254505
16/08/2019 147.00p 147.00p 141.00p 145.00p 306593
15/08/2019 147.00p 150.60p 143.20p 146.40p 351521
14/08/2019 152.00p 154.00p 147.84p 150.00p 469319
13/08/2019 149.00p 151.00p 145.00p 147.00p 568293
12/08/2019 145.00p 153.20p 145.00p 145.80p 360128
09/08/2019 145.80p 146.80p 141.20p 144.40p 408822
08/08/2019 149.80p 149.80p 144.90p 145.80p 174059
07/08/2019 148.00p 154.86p 147.00p 147.60p 405872
06/08/2019 149.00p 156.08p 148.98p 150.20p 363999
05/08/2019 151.80p 155.47p 149.00p 152.00p 314608
02/08/2019 156.00p 157.01p 148.00p 155.00p 467018
01/08/2019 155.00p 159.80p 154.00p 154.40p 1045338
31/07/2019 162.00p 165.60p 154.80p 156.60p 285868
30/07/2019 164.00p 168.10p 156.29p 161.20p 670395
29/07/2019 169.80p 169.80p 164.40p 164.80p 293312
26/07/2019 166.00p 169.80p 166.00p 168.40p 309553
25/07/2019 171.00p 172.20p 165.20p 166.40p 196281
24/07/2019 168.40p 172.00p 163.40p 170.00p 434875
23/07/2019 169.20p 173.70p 169.00p 171.00p 368330
22/07/2019 167.60p 172.20p 166.20p 171.00p 269408
19/07/2019 167.20p 177.44p 167.20p 169.60p 453898
18/07/2019 169.00p 172.00p 166.60p 169.20p 253436
17/07/2019 166.00p 178.05p 166.00p 169.00p 264078
16/07/2019 165.20p 172.22p 164.93p 170.40p 267847
15/07/2019 172.00p 177.85p 167.00p 171.40p 372139
12/07/2019 173.60p 178.75p 169.00p 172.00p 509352
11/07/2019 170.00p 178.77p 168.40p 169.60p 398086
10/07/2019 176.40p 180.02p 170.20p 175.00p 325223
09/07/2019 182.40p 189.40p 173.62p 179.40p 320195
08/07/2019 190.00p 195.18p 178.73p 182.00p 627085
05/07/2019 199.80p 200.00p 185.03p 190.00p 474419
04/07/2019 197.20p 202.50p 192.20p 197.00p 788876
03/07/2019 195.00p 206.00p 186.44p 191.20p 663983
02/07/2019 182.00p 194.00p 176.40p 190.40p 4512202
01/07/2019 179.80p 184.80p 175.00p 180.40p 2445527
28/06/2019 230.00p 235.25p 171.20p 174.20p 7099422
27/06/2019 300.00p 314.00p 300.00p 307.00p 41357
26/06/2019 311.00p 311.00p 300.00p 305.00p 177725
25/06/2019 308.00p 310.64p 303.50p 307.00p 27737
24/06/2019 299.50p 303.00p 297.45p 302.50p 84000
21/06/2019 307.00p 308.00p 297.50p 300.00p 410219
20/06/2019 297.00p 309.50p 290.00p 307.00p 129435
19/06/2019 300.00p 310.00p 298.00p 298.00p 32315
18/06/2019 306.00p 310.50p 299.82p 307.50p 76700
17/06/2019 308.00p 313.55p 305.48p 311.00p 132691
14/06/2019 316.50p 318.00p 310.00p 310.00p 63590
13/06/2019 318.00p 319.50p 316.00p 317.00p 187222
12/06/2019 322.00p 323.75p 316.50p 320.00p 97783
11/06/2019 317.00p 325.62p 317.00p 323.00p 58319
10/06/2019 319.00p 325.00p 317.50p 324.50p 57670
07/06/2019 317.00p 324.00p 315.00p 319.50p 39050
06/06/2019 313.00p 322.50p 312.00p 322.50p 210026
05/06/2019 312.00p 316.31p 312.00p 314.00p 317094

*Close Price adjusted for both dividends and splits