Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2009 259.30p 263.93p 252.35p 254.67p 63093
27/10/2009 268.56p 268.56p 256.98p 259.30p 278652
26/10/2009 259.30p 270.87p 259.30p 263.93p 169388
23/10/2009 270.87p 277.82p 261.61p 261.61p 191817
22/10/2009 277.82p 277.82p 270.87p 270.87p 46087
21/10/2009 273.19p 277.82p 261.61p 277.82p 249823
20/10/2009 275.50p 275.50p 261.61p 270.87p 76903
19/10/2009 268.56p 275.50p 266.24p 268.56p 35021
16/10/2009 273.19p 277.82p 270.87p 275.50p 100683
15/10/2009 277.82p 287.08p 263.93p 270.87p 237862
14/10/2009 268.56p 277.82p 268.56p 270.87p 28371
13/10/2009 268.56p 273.19p 263.93p 273.19p 50191
12/10/2009 259.30p 268.56p 259.30p 261.61p 59012
09/10/2009 273.19p 273.19p 254.67p 266.24p 68667
08/10/2009 268.56p 277.82p 263.93p 277.82p 163225
07/10/2009 259.30p 266.24p 254.67p 259.30p 121060
06/10/2009 256.98p 261.61p 254.67p 254.67p 34745
05/10/2009 252.35p 263.93p 245.40p 254.67p 138539
02/10/2009 268.56p 268.56p 252.35p 256.98p 181328
01/10/2009 263.93p 266.24p 261.61p 263.93p 60525
30/09/2009 263.93p 268.56p 263.93p 266.24p 122628
29/09/2009 266.24p 266.24p 263.93p 263.93p 73149
28/09/2009 266.24p 266.24p 256.98p 263.93p 78710
25/09/2009 263.93p 266.24p 259.30p 263.93p 33875
24/09/2009 268.56p 270.87p 261.61p 266.24p 140050
23/09/2009 268.56p 270.87p 266.24p 268.56p 201365
22/09/2009 273.19p 273.19p 268.56p 268.56p 306957
21/09/2009 277.82p 277.82p 263.93p 273.19p 288367

*Close Price adjusted for both dividends and splits