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
06/12/2019 194.00 197.00 192.00 195.80 302,908
05/12/2019 194.00 196.78 187.00 192.40 344,209
04/12/2019 188.20 188.60 182.20 187.00 212,745
03/12/2019 188.26 189.05 178.81 182.00 456,304
02/12/2019 193.00 193.80 188.00 188.40 203,874
29/11/2019 190.00 195.07 187.40 193.80 353,584
28/11/2019 187.20 195.00 185.00 190.00 454,350
27/11/2019 185.00 185.80 179.20 185.00 223,439
26/11/2019 180.00 185.00 178.00 180.20 2,533,830
25/11/2019 175.00 178.40 172.63 177.20 246,739
22/11/2019 175.00 175.00 169.40 171.00 263,180
21/11/2019 175.60 175.60 169.80 170.00 564,598
20/11/2019 174.00 178.00 172.60 175.20 449,537
19/11/2019 174.00 177.80 170.82 177.40 388,184
18/11/2019 174.00 175.00 170.00 173.20 357,655
15/11/2019 171.00 174.00 171.00 174.00 363,079
14/11/2019 175.00 175.00 168.40 172.60 106,850
13/11/2019 174.00 174.40 169.60 171.20 222,179
12/11/2019 170.00 174.60 167.00 171.20 236,023
11/11/2019 167.09 170.00 166.00 167.60 219,221
08/11/2019 170.20 176.48 165.20 165.80 398,148
07/11/2019 173.20 174.00 168.00 172.00 116,754
06/11/2019 176.80 177.16 171.40 174.00 254,561
05/11/2019 178.00 178.00 170.00 172.40 361,711
04/11/2019 174.00 174.00 168.00 169.40 194,918
01/11/2019 167.00 172.00 165.49 171.00 244,422
31/10/2019 174.40 174.40 164.60 167.00 171,630
30/10/2019 164.40 170.20 163.60 168.00 332,822
29/10/2019 165.46 170.00 165.20 165.20 194,793
28/10/2019 173.57 175.80 167.20 167.20 270,135

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