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
05/08/2022 39.45 39.55 39.45 39.50 163,217
04/08/2022 39.95 40.45 38.97 39.50 301,896
03/08/2022 40.00 40.95 36.19 39.25 764,458
02/08/2022 45.00 45.00 40.21 41.05 501,009
01/08/2022 42.05 44.82 42.05 44.00 115,490
29/07/2022 42.15 43.95 41.83 43.90 323,660
28/07/2022 41.55 42.95 41.50 42.00 577,840
27/07/2022 41.55 42.55 40.10 41.80 90,858
26/07/2022 42.50 43.35 40.05 42.15 179,768
25/07/2022 40.05 43.85 40.05 42.00 225,685
22/07/2022 43.00 43.95 42.05 43.60 208,466
21/07/2022 38.50 44.96 38.50 44.20 1,446,102
20/07/2022 36.00 39.69 36.00 39.50 932,708
19/07/2022 33.95 35.00 33.05 34.70 122,765
18/07/2022 33.95 34.77 33.05 33.50 48,696
15/07/2022 33.20 34.86 33.00 33.35 494,002
14/07/2022 34.67 34.68 33.45 34.00 99,197
13/07/2022 34.50 34.90 33.39 34.48 78,551
12/07/2022 34.00 34.45 33.50 34.40 51,134
11/07/2022 34.45 34.50 33.50 34.50 43,939
08/07/2022 34.45 34.50 32.66 34.15 162,394
07/07/2022 34.00 34.95 32.10 32.70 237,615
06/07/2022 34.05 34.95 33.82 34.30 59,241
05/07/2022 34.85 35.00 33.55 34.30 194,505
04/07/2022 35.00 36.00 34.05 34.30 144,918
01/07/2022 35.00 36.40 34.05 36.00 62,697
30/06/2022 34.60 36.30 34.20 34.20 95,633
29/06/2022 34.60 36.00 34.60 35.28 72,795
28/06/2022 36.00 36.35 34.55 34.55 213,666
27/06/2022 36.00 36.00 34.70 35.00 81,175

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

Sponsored Adverts