Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2011 187.06p 189.38p 185.13p 188.45p 56223
07/12/2011 191.69p 191.69p 187.06p 191.69p 24544
06/12/2011 188.45p 191.69p 186.66p 191.69p 32304
05/12/2011 191.93p 195.63p 184.75p 192.16p 53070
02/12/2011 191.93p 194.47p 187.00p 190.54p 44070
01/12/2011 190.77p 194.44p 188.92p 188.92p 63348
30/11/2011 181.97p 198.18p 178.03p 198.18p 89582
29/11/2011 180.35p 184.05p 173.17p 184.05p 130264
28/11/2011 178.50p 179.65p 173.12p 174.79p 37043
25/11/2011 175.02p 178.73p 173.17p 175.14p 32404
24/11/2011 173.47p 176.41p 172.91p 173.17p 6600
23/11/2011 176.88p 177.21p 171.84p 175.02p 18901
22/11/2011 172.25p 176.65p 168.77p 169.70p 50805
21/11/2011 177.80p 181.54p 166.69p 166.69p 46372
18/11/2011 180.58p 182.28p 175.95p 177.80p 13387
17/11/2011 180.81p 183.36p 180.81p 182.43p 34617
16/11/2011 183.13p 184.29p 180.81p 180.81p 39708
15/11/2011 185.21p 185.21p 182.43p 182.43p 74409
14/11/2011 184.11p 188.57p 184.11p 186.95p 15201
11/11/2011 186.60p 188.92p 185.71p 188.92p 20235
10/11/2011 185.21p 188.92p 183.25p 188.92p 47069
09/11/2011 189.61p 190.75p 182.90p 185.21p 18943
08/11/2011 185.44p 189.84p 185.21p 189.84p 714367
07/11/2011 189.84p 189.84p 182.58p 184.98p 93711
04/11/2011 185.21p 187.76p 182.78p 185.67p 29195
03/11/2011 184.29p 187.75p 181.03p 186.60p 54366
02/11/2011 188.92p 188.92p 181.74p 181.74p 36506
01/11/2011 180.12p 185.44p 180.12p 185.21p 10307
31/10/2011 183.59p 187.76p 181.19p 181.51p 41056
28/10/2011 182.66p 187.19p 176.71p 184.05p 71388
27/10/2011 185.67p 187.37p 182.66p 184.52p 29877
26/10/2011 188.92p 188.92p 179.90p 180.58p 24811
25/10/2011 181.28p 186.32p 180.01p 185.21p 14725
24/10/2011 187.29p 188.99p 180.58p 180.58p 29874
21/10/2011 185.44p 185.44p 182.66p 184.98p 20437
20/10/2011 181.74p 187.99p 180.58p 180.58p 13645
19/10/2011 186.14p 189.84p 182.20p 182.20p 44178
18/10/2011 185.72p 187.06p 185.21p 185.21p 13991
17/10/2011 190.54p 190.54p 180.95p 186.14p 72417
14/10/2011 194.47p 194.47p 187.25p 187.99p 42592
13/10/2011 193.31p 193.31p 192.62p 193.08p 11473
12/10/2011 194.93p 194.93p 192.04p 192.62p 28789
11/10/2011 189.61p 194.01p 189.61p 194.01p 17377
10/10/2011 187.99p 189.84p 187.80p 188.92p 23342
07/10/2011 189.84p 191.00p 185.91p 185.91p 47534
06/10/2011 191.69p 191.69p 186.14p 190.77p 60967
05/10/2011 187.99p 190.77p 183.36p 187.53p 47170
04/10/2011 187.06p 197.84p 185.43p 187.06p 20743
03/10/2011 189.84p 198.18p 189.84p 198.18p 16321
30/09/2011 199.33p 201.35p 191.69p 198.18p 37969
29/09/2011 200.03p 201.81p 199.10p 200.03p 11240
28/09/2011 201.42p 202.81p 200.26p 202.81p 29469
27/09/2011 204.66p 207.78p 200.49p 204.43p 28245
26/09/2011 206.51p 206.56p 201.19p 204.43p 11051
23/09/2011 201.88p 207.67p 200.03p 207.67p 42339
22/09/2011 201.88p 206.74p 201.11p 206.51p 29442
21/09/2011 203.50p 209.29p 202.81p 209.29p 39148
20/09/2011 201.88p 206.51p 199.10p 206.28p 25592
19/09/2011 203.73p 205.58p 202.81p 203.73p 43247
16/09/2011 208.83p 209.75p 203.73p 206.28p 90370
15/09/2011 212.99p 221.15p 211.09p 213.46p 295571
14/09/2011 207.90p 214.85p 207.81p 214.15p 34520
13/09/2011 202.11p 207.90p 202.11p 206.05p 8400
12/09/2011 202.11p 207.30p 202.11p 205.58p 3946
09/09/2011 212.30p 217.83p 210.46p 214.85p 66182
08/09/2011 213.22p 217.39p 213.22p 217.39p 13578
07/09/2011 214.15p 221.79p 213.22p 221.79p 37479
06/09/2011 212.07p 217.62p 211.14p 217.62p 70564
05/09/2011 222.25p 222.25p 209.29p 210.91p 30240
02/09/2011 220.40p 222.25p 215.59p 219.94p 54972
01/09/2011 218.78p 223.87p 213.09p 223.87p 87951
31/08/2011 204.89p 220.40p 203.85p 220.40p 96352
30/08/2011 200.03p 204.66p 197.25p 203.85p 20493
26/08/2011 190.77p 199.10p 189.84p 199.10p 55702
25/08/2011 196.32p 199.80p 189.08p 199.80p 243651
24/08/2011 188.68p 191.69p 188.45p 189.84p 49018
23/08/2011 189.84p 191.69p 188.68p 188.92p 12083
22/08/2011 190.07p 196.12p 185.81p 188.45p 34466
19/08/2011 188.45p 193.55p 188.45p 193.31p 22680
18/08/2011 193.78p 195.53p 188.45p 193.55p 60040
17/08/2011 190.07p 197.02p 189.61p 197.02p 24478
16/08/2011 189.38p 192.62p 188.92p 192.62p 13094
15/08/2011 187.99p 192.27p 187.99p 189.15p 16778
12/08/2011 178.96p 187.99p 178.96p 187.99p 25887
11/08/2011 180.58p 186.14p 174.10p 179.19p 42231
10/08/2011 179.65p 179.65p 174.10p 179.19p 30563
09/08/2011 167.85p 175.95p 158.46p 175.95p 64818
08/08/2011 171.32p 178.08p 166.92p 174.10p 67318
05/08/2011 177.34p 180.26p 169.33p 176.88p 97295
04/08/2011 191.93p 194.23p 182.43p 182.43p 68119
03/08/2011 194.47p 195.26p 190.18p 191.93p 68168
02/08/2011 192.85p 201.65p 191.69p 194.47p 120440
01/08/2011 195.86p 200.77p 193.55p 193.55p 65708
29/07/2011 199.10p 201.45p 194.89p 195.86p 36368
28/07/2011 197.54p 197.66p 194.89p 195.86p 15891
27/07/2011 194.47p 197.89p 194.47p 197.25p 75847
26/07/2011 198.18p 198.76p 195.86p 195.86p 42251
25/07/2011 195.17p 198.18p 193.55p 193.55p 38427
22/07/2011 194.01p 198.35p 193.78p 197.94p 39644
21/07/2011 192.62p 197.77p 192.62p 194.47p 89490
20/07/2011 194.47p 197.53p 192.85p 193.08p 97748
19/07/2011 197.25p 197.50p 194.24p 195.40p 54147
18/07/2011 203.04p 203.04p 196.69p 202.81p 25650
15/07/2011 198.18p 199.59p 196.32p 199.10p 31704
14/07/2011 197.02p 200.03p 196.07p 199.80p 9288
13/07/2011 198.64p 201.65p 198.64p 200.95p 26068
12/07/2011 200.03p 201.88p 198.41p 201.88p 7737
11/07/2011 200.26p 202.34p 196.86p 200.03p 39352
08/07/2011 199.33p 203.04p 199.33p 200.72p 260335
07/07/2011 200.95p 204.28p 199.10p 200.95p 96291
06/07/2011 202.11p 202.46p 199.82p 201.19p 39918
05/07/2011 201.88p 204.66p 199.94p 201.88p 117089
04/07/2011 201.88p 206.02p 200.03p 204.66p 36452
01/07/2011 203.73p 204.29p 200.95p 201.88p 120514
30/06/2011 205.58p 206.57p 201.88p 201.88p 102386
29/06/2011 199.10p 204.87p 198.11p 200.95p 35893
28/06/2011 199.10p 203.78p 197.25p 197.71p 22801
27/06/2011 199.80p 203.73p 199.57p 200.95p 18892
24/06/2011 205.58p 205.58p 199.33p 200.03p 32224
23/06/2011 203.73p 203.73p 195.40p 199.10p 69129
22/06/2011 208.13p 208.13p 202.11p 203.73p 18287
21/06/2011 204.20p 204.43p 203.73p 204.43p 16998
20/06/2011 208.13p 208.13p 201.90p 207.44p 17726
17/06/2011 205.58p 208.13p 201.19p 208.13p 118311
16/06/2011 211.37p 216.59p 198.64p 208.59p 88975
15/06/2011 215.77p 215.77p 211.14p 211.37p 37723
14/06/2011 212.99p 218.32p 212.53p 212.53p 75711
13/06/2011 211.84p 218.22p 211.84p 214.85p 20254
10/06/2011 219.48p 219.48p 211.37p 212.99p 11073
09/06/2011 217.62p 217.99p 213.66p 217.62p 18562
08/06/2011 217.62p 217.99p 212.99p 217.62p 31543
07/06/2011 217.22p 217.39p 214.10p 217.39p 10651
06/06/2011 216.70p 216.79p 212.99p 216.00p 33590
03/06/2011 217.62p 219.24p 210.42p 215.08p 21961
02/06/2011 215.77p 216.06p 213.92p 213.92p 5386
01/06/2011 212.99p 216.47p 211.60p 212.07p 29898
31/05/2011 211.14p 216.81p 210.45p 212.53p 41464
27/05/2011 212.99p 216.00p 209.15p 212.53p 28580
26/05/2011 215.08p 216.81p 212.99p 212.99p 22676
25/05/2011 215.77p 216.64p 215.08p 215.31p 18846
24/05/2011 219.01p 219.59p 215.54p 215.54p 31943
23/05/2011 217.62p 217.62p 214.85p 214.85p 18330
20/05/2011 219.48p 219.54p 215.31p 217.85p 12885
19/05/2011 217.62p 219.48p 217.62p 217.62p 20944
18/05/2011 217.39p 218.32p 212.07p 218.09p 24748
17/05/2011 217.62p 218.64p 210.68p 210.68p 134710
16/05/2011 214.85p 217.62p 212.21p 217.62p 20792
13/05/2011 211.37p 214.45p 209.91p 212.30p 30347
12/05/2011 210.45p 214.74p 210.45p 212.30p 6226
11/05/2011 211.60p 214.64p 209.29p 212.53p 41216
10/05/2011 212.99p 215.61p 211.29p 211.60p 22251
09/05/2011 211.14p 212.99p 209.29p 212.99p 101305
06/05/2011 216.23p 216.23p 209.29p 211.14p 65156
05/05/2011 214.85p 216.70p 210.21p 210.21p 158697
04/05/2011 212.34p 212.34p 209.98p 212.07p 18666
03/05/2011 209.52p 213.18p 209.52p 211.60p 202491
28/04/2011 211.60p 211.75p 209.52p 209.52p 65186
27/04/2011 211.60p 215.79p 209.75p 209.75p 45797
26/04/2011 212.99p 213.57p 210.68p 210.91p 52188
21/04/2011 214.85p 217.93p 213.27p 217.16p 51861
20/04/2011 217.39p 217.39p 209.29p 212.76p 34847
19/04/2011 209.29p 214.61p 209.29p 211.14p 24465
18/04/2011 215.77p 219.29p 212.21p 213.46p 86777
15/04/2011 222.25p 222.25p 216.16p 216.23p 48998
14/04/2011 221.79p 221.79p 217.85p 220.40p 45664
13/04/2011 222.25p 224.11p 217.85p 219.24p 122710
12/04/2011 228.74p 228.74p 222.72p 224.11p 48385
11/04/2011 226.88p 228.74p 223.18p 223.18p 106853
08/04/2011 231.51p 231.51p 223.18p 224.11p 106986
07/04/2011 232.44p 232.44p 227.81p 228.74p 85980
06/04/2011 229.66p 232.44p 229.66p 230.59p 94114
05/04/2011 238.23p 240.31p 227.89p 229.43p 223261
04/04/2011 236.61p 242.63p 233.51p 242.63p 146000
01/04/2011 227.81p 237.76p 223.18p 237.76p 45259
31/03/2011 238.92p 239.85p 223.18p 223.18p 59151
30/03/2011 238.23p 239.85p 231.05p 239.85p 73892
29/03/2011 234.06p 239.85p 233.27p 238.92p 307474
28/03/2011 235.45p 235.45p 228.74p 231.51p 38654
25/03/2011 226.88p 233.68p 225.45p 231.51p 118300
24/03/2011 224.11p 226.65p 222.25p 226.19p 25560
23/03/2011 224.57p 228.97p 224.51p 225.26p 60630
22/03/2011 233.37p 233.37p 224.11p 224.11p 47725
21/03/2011 232.67p 236.84p 228.74p 228.74p 57856
18/03/2011 231.28p 236.14p 224.11p 236.14p 64524
17/03/2011 223.18p 231.51p 223.18p 228.74p 77996
16/03/2011 234.29p 234.29p 223.53p 225.03p 81155
15/03/2011 232.44p 232.90p 226.03p 232.21p 59851
14/03/2011 233.83p 240.77p 233.83p 239.62p 175653
11/03/2011 236.14p 240.77p 233.83p 240.77p 50006
10/03/2011 244.48p 244.48p 238.92p 239.85p 196997
09/03/2011 238.69p 247.03p 236.26p 245.40p 482073
08/03/2011 234.06p 238.92p 234.06p 238.92p 61697
07/03/2011 228.97p 238.00p 226.88p 238.00p 56433
04/03/2011 222.25p 234.83p 222.25p 233.37p 251256
03/03/2011 216.00p 219.94p 213.46p 219.94p 16138
02/03/2011 217.16p 217.16p 212.07p 212.99p 33071
01/03/2011 221.33p 221.56p 214.85p 217.62p 73357
28/02/2011 219.24p 226.42p 213.22p 226.42p 74531
25/02/2011 213.92p 219.71p 212.89p 219.71p 92489
24/02/2011 209.29p 212.99p 206.51p 212.99p 282011

*Close Price adjusted for both dividends and splits