- Share Prices
Costain Group PLC (COST)
74.48p-0.52 (-0.69%)28 Mar 2024, 14:57
Costain Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 72.40p | 75.00p | 70.20p | 75.00p | 1,228,898 |
Mar 26, 2024 | 69.00p | 73.20p | 67.60p | 73.20p | 1,799,292 |
Mar 25, 2024 | 67.00p | 68.40p | 66.60p | 67.40p | 191,877 |
Mar 22, 2024 | 66.80p | 67.00p | 66.20p | 66.60p | 350,038 |
Mar 21, 2024 | 67.60p | 68.14p | 66.00p | 66.40p | 404,617 |
Mar 20, 2024 | 66.40p | 67.80p | 65.60p | 66.60p | 715,242 |
Mar 19, 2024 | 65.60p | 67.60p | 65.40p | 66.00p | 914,006 |
Mar 18, 2024 | 67.40p | 67.58p | 64.32p | 65.00p | 224,443 |
Mar 15, 2024 | 64.20p | 68.63p | 64.00p | 67.00p | 827,999 |
Mar 14, 2024 | 67.60p | 68.00p | 62.00p | 63.80p | 1,399,432 |
Mar 13, 2024 | 69.00p | 70.80p | 65.20p | 66.00p | 251,172 |
Mar 12, 2024 | 71.60p | 72.45p | 65.60p | 68.60p | 1,722,561 |
Mar 11, 2024 | 67.00p | 68.40p | 65.80p | 68.00p | 456,012 |
Mar 8, 2024 | 67.60p | 68.80p | 67.00p | 67.80p | 374,587 |
Mar 7, 2024 | 65.80p | 68.40p | 63.60p | 67.80p | 633,311 |
Mar 6, 2024 | 62.20p | 65.80p | 61.85p | 64.20p | 302,048 |
Mar 5, 2024 | 63.20p | 65.80p | 61.20p | 63.00p | 317,179 |
Mar 4, 2024 | 62.20p | 65.60p | 61.00p | 61.20p | 713,474 |
Mar 1, 2024 | 64.40p | 64.60p | 61.00p | 61.40p | 727,124 |
Feb 29, 2024 | 65.20p | 67.80p | 61.00p | 61.00p | 1,148,779 |
Feb 28, 2024 | 65.60p | 65.80p | 63.48p | 65.00p | 267,631 |
Feb 27, 2024 | 66.40p | 67.80p | 65.40p | 66.80p | 202,576 |
Feb 26, 2024 | 66.00p | 67.00p | 63.20p | 67.00p | 215,613 |
Feb 23, 2024 | 66.20p | 67.80p | 62.06p | 66.00p | 932,048 |
Feb 22, 2024 | 67.40p | 68.80p | 66.51p | 67.00p | 383,232 |
Feb 21, 2024 | 67.00p | 69.48p | 66.20p | 68.00p | 592,165 |
Feb 20, 2024 | 67.60p | 68.00p | 67.20p | 67.20p | 137,559 |
Feb 19, 2024 | 68.40p | 69.00p | 67.40p | 68.40p | 190,649 |
Feb 16, 2024 | 68.20p | 71.80p | 68.00p | 68.80p | 182,733 |
Feb 15, 2024 | 68.20p | 71.80p | 68.00p | 68.00p | 472,913 |
Feb 14, 2024 | 68.60p | 71.40p | 68.00p | 68.80p | 281,347 |
Feb 13, 2024 | 68.00p | 71.80p | 67.40p | 68.00p | 326,219 |
Feb 12, 2024 | 67.80p | 70.60p | 67.80p | 69.60p | 274,086 |
Feb 9, 2024 | 70.80p | 71.80p | 68.40p | 70.40p | 380,547 |
Feb 8, 2024 | 68.80p | 71.00p | 68.00p | 71.00p | 353,145 |
Feb 7, 2024 | 68.00p | 70.80p | 67.40p | 68.00p | 187,877 |
Feb 6, 2024 | 68.60p | 70.40p | 67.60p | 68.60p | 223,275 |
Feb 5, 2024 | 69.00p | 69.40p | 67.40p | 68.20p | 351,299 |
Feb 2, 2024 | 68.20p | 69.40p | 67.46p | 68.80p | 1,624,719 |
Feb 1, 2024 | 68.00p | 70.80p | 67.20p | 68.60p | 193,549 |
Jan 31, 2024 | 67.80p | 70.68p | 67.00p | 67.80p | 574,265 |
Jan 30, 2024 | 70.00p | 70.41p | 67.60p | 68.00p | 91,911 |
Jan 29, 2024 | 67.40p | 71.40p | 67.40p | 69.00p | 286,352 |
Jan 26, 2024 | 70.00p | 70.70p | 67.60p | 68.00p | 128,144 |
Jan 25, 2024 | 70.60p | 71.40p | 68.54p | 70.00p | 153,679 |
Jan 24, 2024 | 70.80p | 71.80p | 68.60p | 70.60p | 250,089 |
Jan 23, 2024 | 71.00p | 72.00p | 69.39p | 70.20p | 261,689 |
Jan 22, 2024 | 70.40p | 72.00p | 69.20p | 72.00p | 286,176 |
Jan 19, 2024 | 65.40p | 70.53p | 65.40p | 70.40p | 357,869 |
Jan 18, 2024 | 66.20p | 68.95p | 64.81p | 67.20p | 335,799 |