Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/01/2013 237.07p 237.07p 234.29p 236.14p 23001
22/01/2013 236.14p 238.33p 235.22p 236.14p 51744
21/01/2013 236.14p 236.14p 234.80p 236.14p 49167
18/01/2013 234.76p 236.14p 232.90p 235.22p 51277
17/01/2013 231.51p 234.58p 230.59p 232.90p 22227
16/01/2013 236.14p 238.23p 232.27p 234.52p 27696
15/01/2013 236.14p 238.92p 234.29p 236.14p 33621
14/01/2013 244.71p 244.71p 231.98p 235.22p 77906
11/01/2013 238.46p 245.17p 235.55p 241.24p 85334
10/01/2013 245.40p 245.40p 238.64p 241.93p 54206
09/01/2013 238.92p 246.04p 237.07p 244.02p 179432
08/01/2013 231.75p 238.15p 227.81p 237.07p 123527
07/01/2013 231.51p 235.77p 231.51p 233.37p 44095
04/01/2013 237.76p 241.70p 231.71p 231.75p 154115
03/01/2013 230.82p 235.91p 230.59p 233.60p 36303
02/01/2013 235.22p 238.92p 230.82p 232.21p 107519
31/12/2012 231.51p 235.22p 225.03p 235.22p 26701
28/12/2012 226.88p 234.99p 225.24p 226.42p 36448
27/12/2012 225.49p 228.74p 225.43p 228.74p 12901
24/12/2012 226.88p 228.59p 225.26p 225.26p 13187
21/12/2012 229.66p 230.04p 226.18p 228.50p 41544
20/12/2012 230.59p 232.44p 228.04p 232.44p 38389
19/12/2012 226.65p 232.90p 222.47p 231.51p 73882
18/12/2012 227.81p 228.27p 222.97p 226.65p 11843
17/12/2012 222.49p 229.20p 222.25p 222.95p 54371
14/12/2012 231.75p 231.75p 222.49p 224.22p 21853
13/12/2012 227.58p 230.01p 225.72p 227.12p 39420
12/12/2012 232.21p 232.44p 225.26p 225.26p 19884
11/12/2012 229.89p 232.44p 225.26p 231.05p 13298
10/12/2012 232.44p 232.44p 225.96p 230.12p 35593
07/12/2012 226.19p 230.88p 223.41p 229.89p 74904
06/12/2012 231.75p 234.52p 226.88p 231.75p 76028
05/12/2012 228.97p 236.14p 224.50p 234.99p 139012
04/12/2012 229.66p 230.59p 224.57p 229.66p 85241
03/12/2012 219.24p 230.59p 215.09p 230.59p 93128
30/11/2012 216.23p 220.40p 212.76p 215.08p 48350
29/11/2012 218.78p 220.40p 217.58p 219.71p 21440
28/11/2012 213.22p 219.48p 213.22p 218.78p 44963
27/11/2012 218.55p 222.88p 213.28p 216.47p 33038
26/11/2012 211.14p 218.42p 211.14p 215.08p 27401
23/11/2012 214.85p 217.94p 214.85p 217.39p 20570
22/11/2012 215.77p 220.40p 214.87p 218.09p 60879
21/11/2012 216.70p 216.70p 214.72p 215.66p 20524
20/11/2012 216.93p 218.32p 212.48p 216.23p 13520
19/11/2012 211.60p 218.32p 211.60p 218.32p 31594
16/11/2012 211.60p 213.81p 211.18p 211.84p 23100
15/11/2012 209.98p 213.92p 209.29p 210.21p 44444
14/11/2012 217.39p 217.39p 209.52p 209.52p 53474
13/11/2012 217.39p 217.39p 212.30p 212.30p 22285
12/11/2012 218.55p 221.51p 212.99p 217.16p 38096
09/11/2012 213.92p 220.31p 213.92p 216.23p 42033
08/11/2012 222.25p 222.64p 212.30p 212.30p 80700
07/11/2012 225.73p 225.73p 220.17p 220.17p 28535
06/11/2012 222.25p 226.48p 220.03p 223.87p 71620
05/11/2012 222.95p 223.18p 213.92p 214.38p 77060
02/11/2012 222.95p 223.18p 217.85p 220.86p 33591
01/11/2012 219.24p 223.18p 216.70p 223.18p 38770
31/10/2012 219.24p 220.40p 214.72p 218.32p 92144
30/10/2012 215.08p 218.24p 215.08p 217.62p 23360
29/10/2012 214.85p 219.11p 214.85p 216.00p 43650
26/10/2012 216.47p 218.92p 215.54p 216.47p 37854
25/10/2012 216.70p 218.77p 215.54p 217.39p 23288
24/10/2012 218.78p 223.86p 215.77p 215.77p 48483
23/10/2012 218.32p 224.11p 215.33p 223.64p 56690
22/10/2012 216.70p 218.32p 211.60p 218.32p 39587
19/10/2012 211.60p 214.85p 210.21p 210.21p 31908
18/10/2012 211.14p 214.85p 211.14p 211.37p 24333
17/10/2012 220.17p 220.17p 212.07p 212.30p 29133
16/10/2012 221.56p 221.56p 217.62p 217.62p 16900
15/10/2012 212.99p 222.25p 212.99p 222.02p 50697
12/10/2012 211.60p 215.85p 209.06p 215.54p 43852
11/10/2012 216.00p 219.24p 204.25p 210.91p 83941
10/10/2012 219.01p 219.42p 212.99p 212.99p 43404
09/10/2012 219.24p 220.95p 215.26p 216.00p 84829
08/10/2012 217.85p 222.02p 216.91p 221.79p 69564
05/10/2012 224.34p 224.34p 218.55p 218.55p 46979
04/10/2012 223.18p 225.03p 221.81p 224.34p 30575
03/10/2012 222.72p 224.54p 221.44p 223.87p 36085
02/10/2012 225.96p 229.43p 221.33p 225.03p 44291
01/10/2012 225.03p 230.59p 222.72p 222.72p 44978
28/09/2012 226.42p 230.36p 225.38p 230.36p 49001
27/09/2012 226.65p 227.58p 224.11p 227.58p 54038
26/09/2012 222.49p 227.12p 222.49p 226.42p 42460
25/09/2012 225.03p 230.83p 222.72p 228.97p 89038
24/09/2012 222.25p 229.66p 222.25p 229.66p 70184
21/09/2012 217.85p 225.03p 217.85p 224.80p 90134
20/09/2012 217.85p 220.18p 212.72p 216.00p 110495
19/09/2012 217.16p 220.86p 215.18p 217.85p 113778
18/09/2012 225.03p 226.20p 213.22p 221.33p 185882
17/09/2012 228.27p 230.12p 224.80p 224.80p 96143
14/09/2012 226.88p 231.52p 226.05p 230.12p 117649
13/09/2012 231.05p 232.44p 225.26p 225.49p 88203
12/09/2012 230.36p 232.44p 227.35p 231.05p 428821
11/09/2012 224.11p 229.89p 224.11p 229.89p 79055
10/09/2012 228.27p 228.43p 222.95p 225.26p 80926
07/09/2012 228.97p 229.06p 225.17p 228.27p 152451
06/09/2012 228.04p 229.20p 224.40p 227.12p 150471
05/09/2012 226.88p 228.00p 218.72p 225.96p 142027
04/09/2012 220.63p 231.42p 220.63p 225.96p 169211
03/09/2012 225.03p 231.05p 220.49p 225.03p 205993
31/08/2012 218.55p 226.33p 217.62p 223.87p 239415
30/08/2012 217.62p 220.60p 215.17p 217.62p 95911
29/08/2012 210.68p 218.40p 209.06p 217.85p 57780
28/08/2012 211.14p 215.54p 199.10p 210.21p 144620
24/08/2012 208.59p 212.07p 207.20p 209.98p 57670
23/08/2012 203.73p 212.99p 201.69p 208.36p 150669
22/08/2012 208.36p 208.36p 201.88p 203.73p 39701
21/08/2012 206.51p 208.36p 202.71p 208.36p 30908
20/08/2012 202.81p 206.51p 202.02p 203.96p 45321
17/08/2012 205.58p 208.36p 201.97p 208.36p 17914
16/08/2012 205.12p 205.58p 201.88p 203.50p 25956
15/08/2012 207.90p 207.90p 204.19p 206.74p 21475
14/08/2012 201.88p 207.90p 201.81p 207.21p 52759
13/08/2012 199.10p 206.18p 199.10p 199.80p 80669
10/08/2012 203.73p 204.55p 200.12p 201.88p 25613
09/08/2012 200.72p 205.94p 197.07p 203.39p 68510
08/08/2012 200.95p 205.58p 195.77p 203.73p 31209
07/08/2012 199.10p 199.10p 195.26p 195.40p 3858
06/08/2012 200.03p 200.63p 194.86p 198.18p 31956
03/08/2012 195.86p 200.95p 194.38p 199.10p 14864
02/08/2012 190.77p 194.47p 190.24p 194.47p 16062
01/08/2012 191.69p 193.82p 187.16p 193.55p 34632
31/07/2012 194.47p 194.47p 191.21p 191.69p 7232
30/07/2012 186.37p 194.47p 186.37p 194.47p 23691
27/07/2012 188.92p 193.11p 187.06p 191.23p 25902
26/07/2012 192.62p 192.62p 187.53p 190.88p 23373
25/07/2012 195.40p 195.59p 190.63p 193.08p 18639
24/07/2012 188.92p 194.47p 188.82p 194.47p 4556
23/07/2012 187.29p 193.15p 186.14p 187.99p 44656
20/07/2012 189.84p 197.92p 187.06p 187.06p 33791
19/07/2012 189.84p 194.47p 189.84p 190.77p 46349
18/07/2012 190.07p 195.58p 189.84p 189.84p 26884
17/07/2012 195.40p 198.55p 189.84p 189.84p 33756
16/07/2012 197.48p 202.90p 195.40p 195.40p 53841
13/07/2012 198.87p 199.10p 196.32p 197.02p 33023
12/07/2012 197.25p 199.10p 197.25p 197.25p 136212
11/07/2012 199.10p 199.10p 196.32p 199.10p 63328
10/07/2012 200.95p 202.67p 197.25p 197.25p 68432
09/07/2012 203.27p 203.27p 197.25p 199.10p 27156
06/07/2012 199.80p 202.58p 197.25p 197.71p 32592
05/07/2012 198.41p 204.20p 198.41p 203.27p 56560
04/07/2012 198.18p 204.63p 198.18p 199.80p 29922
03/07/2012 200.95p 200.95p 197.09p 198.18p 61069
02/07/2012 200.95p 200.95p 197.25p 198.18p 23513
29/06/2012 195.40p 199.10p 194.01p 197.94p 72140
28/06/2012 199.10p 200.03p 192.62p 194.47p 44920
27/06/2012 194.47p 195.85p 192.39p 192.62p 25334
26/06/2012 194.93p 200.26p 193.31p 194.47p 56731
25/06/2012 196.79p 196.79p 191.23p 191.23p 23258
22/06/2012 196.32p 197.66p 193.26p 194.47p 79387
21/06/2012 200.95p 201.88p 193.55p 201.88p 52433
20/06/2012 196.32p 200.95p 194.47p 200.95p 43732
19/06/2012 192.16p 196.32p 192.16p 196.32p 35916
18/06/2012 180.58p 190.77p 180.51p 190.77p 48878
15/06/2012 177.80p 186.02p 175.92p 185.91p 185496
14/06/2012 174.10p 180.35p 174.10p 175.95p 30912
13/06/2012 173.17p 180.58p 173.17p 174.56p 49445
12/06/2012 175.72p 180.58p 174.10p 174.33p 54903
11/06/2012 173.64p 180.54p 173.17p 174.10p 72531
08/06/2012 176.88p 182.22p 174.10p 174.10p 78334
07/06/2012 176.41p 183.36p 176.41p 176.88p 64128
06/06/2012 178.73p 181.36p 175.95p 175.95p 58604
01/06/2012 180.58p 181.70p 176.65p 176.65p 77105
31/05/2012 183.59p 187.73p 178.73p 178.73p 135969
30/05/2012 187.06p 188.68p 183.70p 183.82p 33129
29/05/2012 183.59p 189.61p 183.51p 185.21p 25930
28/05/2012 190.77p 190.77p 183.36p 183.36p 66629
25/05/2012 190.77p 190.77p 183.36p 185.21p 33873
24/05/2012 186.37p 190.30p 185.21p 186.14p 24269
23/05/2012 190.30p 190.50p 183.36p 186.37p 57569
22/05/2012 192.62p 194.38p 190.77p 193.08p 11405
21/05/2012 189.84p 189.84p 183.90p 187.06p 77141
18/05/2012 187.53p 188.45p 183.59p 186.14p 63349
17/05/2012 191.23p 194.29p 189.38p 191.23p 39525
16/05/2012 190.77p 190.77p 185.52p 189.38p 63560
15/05/2012 187.29p 194.06p 187.29p 191.69p 67060
14/05/2012 197.94p 197.94p 185.21p 185.21p 21697
11/05/2012 192.62p 197.62p 190.54p 195.17p 35451
10/05/2012 185.21p 191.87p 185.21p 188.92p 84397
09/05/2012 188.22p 195.50p 186.14p 186.37p 75800
08/05/2012 186.37p 197.25p 186.14p 186.14p 45286
04/05/2012 197.25p 204.43p 186.37p 186.37p 98863
03/05/2012 199.80p 204.24p 197.25p 198.18p 88917
02/05/2012 199.33p 207.90p 199.10p 201.42p 61686
01/05/2012 206.97p 208.36p 205.35p 208.13p 34436
30/04/2012 204.89p 207.59p 199.79p 206.05p 71527
27/04/2012 203.96p 205.35p 200.26p 203.27p 31897
26/04/2012 206.74p 206.74p 200.49p 203.73p 36973
25/04/2012 203.27p 205.52p 200.03p 202.81p 37158
24/04/2012 206.28p 206.53p 197.94p 200.03p 24161
23/04/2012 203.27p 203.50p 199.57p 200.72p 30230
20/04/2012 197.71p 204.26p 197.71p 198.18p 41986
19/04/2012 201.65p 206.28p 199.57p 204.66p 63248
18/04/2012 198.87p 202.34p 195.17p 197.25p 101388
17/04/2012 201.42p 208.36p 201.42p 203.73p 91647
16/04/2012 210.91p 217.39p 199.80p 199.80p 94963
13/04/2012 217.39p 217.39p 210.21p 210.91p 77523
12/04/2012 208.83p 219.02p 207.67p 212.07p 39999
11/04/2012 212.99p 215.45p 206.51p 207.44p 92007
10/04/2012 216.23p 219.48p 213.53p 214.15p 94427

*Close Price adjusted for both dividends and splits