Costain Group

(COST)
Sector: Industrial Support Services
108.50p
-2.50p -2.25
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 108.50p 111.50p 108.50p 108.50p 1,064,908
07/11/2024 110.50p 112.00p 110.00p 111.00p 764,637
06/11/2024 113.00p 113.00p 108.50p 111.00p 608,418
05/11/2024 109.50p 111.50p 108.00p 110.00p 1,546,030
04/11/2024 107.50p 109.50p 105.00p 109.00p 746,389
01/11/2024 100.00p 106.00p 100.00p 105.50p 415,905
31/10/2024 110.00p 110.00p 103.50p 104.50p 1,352,526
30/10/2024 105.00p 109.89p 104.50p 105.50p 1,117,221
29/10/2024 107.50p 107.50p 105.00p 105.50p 984,599
28/10/2024 104.00p 108.30p 104.00p 107.00p 832,727
25/10/2024 104.50p 107.50p 103.60p 105.00p 1,413,446
24/10/2024 102.50p 105.28p 99.60p 102.00p 1,383,771
23/10/2024 99.20p 103.00p 99.20p 102.00p 656,148
22/10/2024 101.00p 103.00p 101.00p 101.00p 259,075
21/10/2024 101.00p 104.00p 101.00p 101.50p 339,412
18/10/2024 104.00p 105.00p 101.50p 102.50p 608,323
17/10/2024 102.00p 104.50p 101.17p 104.00p 2,082,965
16/10/2024 100.50p 102.00p 99.20p 101.50p 860,290
15/10/2024 98.60p 100.50p 97.75p 100.00p 768,667
14/10/2024 98.60p 99.80p 97.88p 98.60p 733,058
11/10/2024 97.60p 100.00p 97.60p 98.60p 427,846
10/10/2024 99.40p 101.00p 98.20p 99.40p 720,237
09/10/2024 97.40p 99.60p 97.40p 99.40p 715,227
08/10/2024 101.50p 102.50p 97.60p 97.60p 628,293
07/10/2024 97.40p 103.00p 97.40p 102.00p 452,598
04/10/2024 99.40p 103.00p 99.20p 101.50p 716,073
03/10/2024 99.00p 101.00p 97.80p 99.80p 628,169
02/10/2024 98.60p 100.00p 97.60p 98.40p 443,167
01/10/2024 98.80p 100.50p 98.00p 98.60p 443,368
30/09/2024 101.00p 102.00p 97.80p 98.60p 836,356
27/09/2024 98.40p 102.00p 98.40p 101.00p 646,973
26/09/2024 101.50p 103.00p 99.40p 102.00p 848,527
25/09/2024 101.00p 101.00p 98.65p 100.50p 805,823
24/09/2024 102.50p 102.50p 99.40p 101.00p 667,768
23/09/2024 103.50p 104.00p 101.00p 101.50p 947,709
20/09/2024 104.00p 104.50p 102.00p 103.50p 1,878,201
19/09/2024 103.50p 104.50p 102.00p 104.00p 2,751,192
18/09/2024 103.50p 103.50p 101.00p 102.50p 1,844,952
17/09/2024 102.50p 103.50p 102.00p 102.50p 877,325
16/09/2024 101.00p 102.00p 98.80p 102.00p 1,022,635
13/09/2024 100.00p 101.50p 99.40p 100.00p 1,863,728
12/09/2024 96.80p 100.00p 96.80p 96.00p 3,447,472
11/09/2024 95.80p 100.00p 91.00p 105.00p 105,146,241
10/09/2024 107.00p 107.00p 103.50p 105.00p 779,268
09/09/2024 104.00p 106.50p 104.00p 105.00p 1,021,453
06/09/2024 106.00p 107.00p 104.50p 104.50p 681,160
05/09/2024 105.50p 108.50p 104.00p 106.50p 1,122,915
04/09/2024 107.00p 107.00p 101.50p 104.50p 3,036,579
03/09/2024 106.00p 106.50p 103.50p 104.00p 487,606
02/09/2024 105.00p 105.00p 102.60p 104.00p 470,095
30/08/2024 104.50p 104.50p 101.00p 104.00p 786,367
29/08/2024 104.50p 104.50p 100.67p 101.00p 970,819
28/08/2024 103.50p 106.55p 103.10p 103.50p 1,003,975
27/08/2024 105.00p 107.00p 102.28p 103.50p 1,403,601
26/08/2024 101.00p 104.00p 98.60p 103.50p 3,101,481
23/08/2024 101.00p 104.00p 98.60p 103.50p 3,101,481
22/08/2024 101.00p 104.00p 98.60p 103.50p 3,101,481
21/08/2024 98.20p 101.00p 96.20p 101.00p 3,879,528
20/08/2024 88.00p 95.60p 88.00p 94.60p 936,545
19/08/2024 91.00p 92.00p 88.80p 92.00p 459,366
16/08/2024 88.00p 92.96p 87.33p 88.00p 1,299,864
15/08/2024 87.80p 89.80p 86.59p 89.00p 450,925
14/08/2024 84.00p 87.40p 84.00p 86.60p 373,702
13/08/2024 85.60p 87.40p 84.80p 86.80p 210,087
12/08/2024 85.80p 87.00p 85.40p 85.40p 135,855
09/08/2024 84.60p 86.20p 82.80p 85.80p 272,710
08/08/2024 84.00p 84.80p 82.20p 83.60p 93,423
07/08/2024 84.00p 85.00p 80.69p 83.60p 129,707
06/08/2024 82.00p 84.00p 81.00p 82.80p 564,905
05/08/2024 85.00p 85.00p 76.20p 80.40p 1,913,846
02/08/2024 86.40p 87.00p 84.00p 86.00p 809,007
01/08/2024 87.40p 87.80p 86.00p 87.20p 163,892
31/07/2024 86.00p 88.80p 86.00p 87.20p 243,006
30/07/2024 89.40p 89.45p 86.20p 88.00p 318,032
29/07/2024 89.40p 89.40p 86.12p 87.40p 528,356
26/07/2024 86.00p 89.00p 86.00p 88.40p 256,333
25/07/2024 88.20p 89.20p 85.80p 88.40p 524,810
24/07/2024 87.00p 90.80p 86.60p 87.00p 302,622
23/07/2024 89.00p 90.60p 87.20p 89.40p 290,843
22/07/2024 87.00p 90.00p 86.80p 89.40p 378,797
19/07/2024 87.40p 89.80p 86.00p 89.00p 130,537
18/07/2024 87.80p 90.20p 87.80p 87.80p 232,944
17/07/2024 88.40p 90.00p 87.33p 88.40p 296,793
16/07/2024 89.20p 89.80p 87.43p 89.40p 163,909
15/07/2024 88.80p 90.66p 88.20p 89.80p 454,930
12/07/2024 88.00p 90.26p 86.00p 88.80p 400,319
11/07/2024 88.00p 88.00p 86.00p 87.40p 257,519
10/07/2024 88.80p 89.00p 86.40p 87.00p 389,331
09/07/2024 89.20p 90.00p 87.60p 88.40p 312,773
08/07/2024 87.60p 90.28p 86.20p 89.80p 627,460
05/07/2024 88.60p 90.00p 86.50p 87.60p 728,334
04/07/2024 86.80p 88.80p 86.80p 88.40p 738,272
03/07/2024 85.00p 87.92p 84.60p 86.80p 1,066,329
02/07/2024 84.20p 85.00p 83.20p 84.60p 594,735
01/07/2024 83.20p 85.00p 83.20p 84.00p 205,554
28/06/2024 84.80p 85.00p 83.40p 84.80p 310,514
27/06/2024 84.40p 85.80p 84.00p 84.80p 257,098
26/06/2024 84.40p 85.90p 84.00p 84.60p 232,237
25/06/2024 84.40p 85.00p 83.00p 84.00p 349,348
24/06/2024 82.80p 84.72p 81.20p 84.20p 378,051
21/06/2024 79.80p 84.00p 79.60p 83.80p 1,186,583
20/06/2024 79.00p 80.60p 78.20p 79.80p 286,426
19/06/2024 75.60p 79.00p 75.60p 78.80p 384,663
18/06/2024 76.20p 77.80p 73.65p 77.80p 1,407,777
17/06/2024 76.80p 77.80p 75.18p 76.20p 521,331
14/06/2024 80.20p 80.80p 76.20p 76.80p 488,266
13/06/2024 82.00p 83.80p 79.00p 80.00p 521,236
12/06/2024 84.00p 84.00p 82.00p 83.00p 200,762
11/06/2024 84.00p 85.43p 82.01p 82.40p 437,618
10/06/2024 85.80p 86.00p 81.52p 83.40p 398,303
07/06/2024 84.00p 86.20p 82.60p 86.20p 4,994,861
06/06/2024 84.80p 84.80p 82.38p 83.20p 477,299
05/06/2024 83.20p 84.80p 81.50p 83.60p 309,404
04/06/2024 85.00p 86.80p 82.00p 82.80p 825,530
03/06/2024 86.80p 87.80p 82.40p 83.60p 811,469
31/05/2024 85.60p 88.00p 84.59p 87.00p 462,263
30/05/2024 84.00p 88.00p 83.20p 86.00p 1,145,336
29/05/2024 83.00p 84.80p 83.00p 84.40p 674,806
28/05/2024 81.80p 84.62p 81.00p 84.20p 880,062
27/05/2024 81.20p 82.60p 77.45p 80.80p 567,425
24/05/2024 81.20p 82.60p 77.45p 80.80p 567,425
23/05/2024 83.20p 83.60p 80.40p 82.80p 1,030,689
22/05/2024 87.00p 87.00p 83.00p 83.40p 307,675
21/05/2024 84.00p 86.80p 82.80p 86.80p 1,584,974
20/05/2024 83.80p 85.20p 81.00p 85.00p 522,697
17/05/2024 80.00p 84.00p 80.00p 84.00p 554,586
16/05/2024 79.00p 83.00p 79.00p 82.40p 900,348
15/05/2024 80.00p 82.80p 76.20p 80.00p 1,690,504
14/05/2024 82.40p 82.80p 80.00p 80.20p 443,152
13/05/2024 83.00p 84.00p 82.60p 82.60p 332,157
10/05/2024 83.60p 84.58p 82.00p 84.20p 399,134