livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Costain Group - (COST) share price history


Costain Group share priceCOST share price tradesCOST Fundamentals watchlistADD to watchlist
Costain Group - (COST) share price history
Date Open High Low Close Volume
03/04/2020 38.85 38.85 34.25 34.65 490,222
02/04/2020 37.35 39.40 34.05 35.65 559,335
01/04/2020 38.09 38.50 33.15 36.15 739,842
31/03/2020 36.70 40.00 33.40 35.10 1,396,657
30/03/2020 41.38 42.00 34.80 35.80 662,384
27/03/2020 41.00 43.60 37.00 37.00 740,429
26/03/2020 39.15 43.52 37.76 40.25 854,905
25/03/2020 39.40 40.75 27.66 38.85 1,352,978
24/03/2020 37.85 40.00 31.75 36.15 1,385,319
23/03/2020 40.70 43.46 32.20 33.80 880,097
20/03/2020 39.40 39.80 36.20 38.00 2,524,790
19/03/2020 38.95 42.75 38.00 39.75 1,394,167
18/03/2020 42.60 42.60 38.85 39.00 976,867
17/03/2020 43.00 48.98 40.10 42.70 945,019
16/03/2020 59.20 59.90 31.00 40.00 0
13/03/2020 78.10 83.20 58.30 59.00 3,048,821
12/03/2020 97.10 97.80 78.00 78.00 1,732,301
11/03/2020 160.00 163.74 104.80 104.80 3,219,794
10/03/2020 165.00 179.80 157.00 159.00 446,440
09/03/2020 174.60 177.20 141.20 165.00 515,611
06/03/2020 171.60 171.64 158.69 167.20 414,332
05/03/2020 178.00 182.23 171.95 173.80 330,458
04/03/2020 174.20 176.77 172.00 176.60 273,947
03/03/2020 174.86 189.80 168.38 172.40 318,587
02/03/2020 166.00 176.35 160.20 164.20 358,728
28/02/2020 170.60 173.20 159.80 165.80 537,078
27/02/2020 193.00 193.60 175.94 180.00 289,934
26/02/2020 186.20 187.20 173.07 184.40 548,615
25/02/2020 191.80 194.60 181.40 184.60 306,130
24/02/2020 195.00 195.00 183.40 190.40 693,987

Costain Group - (COST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices