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
24/11/2020 58.00 62.20 57.00 60.20 3,230,670
23/11/2020 53.00 59.80 52.89 56.50 2,268,354
20/11/2020 53.00 56.90 49.93 51.60 1,694,691
19/11/2020 48.70 52.90 47.15 52.60 1,449,661
18/11/2020 49.00 49.10 47.00 48.20 760,548
17/11/2020 49.85 49.85 47.00 47.75 661,608
16/11/2020 49.00 49.80 46.00 48.95 1,425,703
13/11/2020 45.00 48.80 45.00 48.35 1,523,633
12/11/2020 46.55 46.95 44.05 45.10 679,481
11/11/2020 46.35 48.00 44.35 45.85 1,097,847
10/11/2020 40.10 51.16 40.10 45.00 4,031,743
09/11/2020 35.87 40.95 35.40 39.00 2,953,995
06/11/2020 35.90 36.82 34.15 36.15 567,238
05/11/2020 36.10 36.66 35.85 36.60 243,509
04/11/2020 36.95 36.95 35.40 36.20 283,256
03/11/2020 34.32 36.80 34.15 35.85 559,256
02/11/2020 34.00 34.84 31.95 34.60 573,357
30/10/2020 35.90 35.90 30.35 32.65 1,427,156
29/10/2020 35.50 35.90 34.40 34.80 985,233
28/10/2020 36.15 37.55 33.08 34.75 1,246,701
27/10/2020 38.59 38.90 36.07 36.35 613,951
23/10/2020 38.37 39.70 37.96 38.95 466,578
22/10/2020 37.50 39.20 37.03 37.50 408,117
21/10/2020 38.50 39.95 38.00 38.00 212,765
20/10/2020 38.24 39.45 36.55 39.45 594,265
19/10/2020 39.45 39.45 37.60 37.85 239,073
16/10/2020 38.00 40.30 37.75 37.95 414,105
15/10/2020 38.97 40.30 38.25 38.65 408,524
14/10/2020 39.76 40.25 38.00 39.00 652,790
13/10/2020 42.60 43.10 39.20 39.55 795,607

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