1. Share Prices

  2. Costain Group PLC (COST)

65.00p+0.60 (+0.93%)22 Apr 2021, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Costain Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 21, 202163.40p65.70p61.30p64.40p688,843
Apr 20, 202164.10p65.40p61.40p63.00p750,330
Apr 19, 202164.90p67.90p64.00p64.30p2,677,083
Apr 16, 202164.80p64.90p62.60p64.90p702,592
Apr 15, 202161.00p64.70p61.00p64.60p795,011
Apr 14, 202160.90p63.00p60.80p63.00p692,253
Apr 13, 202161.30p62.50p60.99p61.70p442,176
Apr 12, 202161.90p62.80p60.20p61.70p596,911
Apr 9, 202160.10p62.30p60.00p61.00p1,074,164
Apr 8, 202160.30p62.00p59.10p61.00p812,977
Apr 7, 202160.80p62.00p59.71p61.00p769,290
Apr 6, 202159.50p61.80p58.10p61.50p697,552
Apr 1, 202158.10p59.90p57.85p59.50p725,437
Mar 31, 202160.20p64.17p57.70p57.70p922,913
Mar 30, 202158.00p60.96p57.40p59.60p866,780
Mar 29, 202159.00p61.70p56.70p60.10p564,967
Mar 26, 202157.60p58.42p56.30p57.80p1,154,174
Mar 25, 202157.60p57.60p55.00p56.80p790,766
Mar 24, 202159.20p59.20p55.04p56.10p1,340,199
Mar 23, 202156.00p60.00p55.60p57.20p674,617
Mar 22, 202160.20p61.00p57.00p58.00p969,326
Mar 19, 202161.60p63.00p57.11p58.40p2,301,318
Mar 18, 202163.00p65.90p60.60p62.30p1,894,806
Mar 17, 202165.00p67.50p62.10p63.70p1,940,333
Mar 16, 202170.50p75.40p63.00p66.30p2,887,663
Mar 15, 202166.40p70.90p66.40p69.40p1,186,424
Mar 12, 202169.60p69.60p65.00p68.00p602,290
Mar 11, 202167.90p69.50p65.50p68.00p721,758
Mar 10, 202167.10p68.90p66.80p68.00p644,134
Mar 9, 202169.00p69.00p66.80p68.00p765,286
Mar 8, 202164.50p69.00p64.50p66.80p1,095,162
Mar 5, 202165.10p67.20p63.58p66.10p1,291,602
Mar 4, 202165.60p67.60p65.60p66.00p1,029,383
Mar 3, 202168.00p68.50p65.88p66.60p1,168,367
Mar 2, 202167.00p70.00p66.53p67.30p1,938,012
Mar 1, 202164.60p66.90p62.10p66.10p1,173,880
Feb 26, 202164.20p66.73p61.10p61.50p1,051,384
Feb 25, 202163.80p69.50p61.30p64.00p2,389,937
Feb 24, 202160.80p63.90p59.80p63.80p796,476
Feb 23, 202161.40p65.60p59.17p61.00p1,600,389
Feb 22, 202159.00p61.30p56.60p61.30p586,665
Feb 19, 202158.20p60.60p58.10p58.10p411,564
Feb 18, 202160.90p61.80p58.66p58.70p475,287
Feb 17, 202160.00p61.90p58.12p59.70p814,481
Feb 16, 202160.00p60.00p58.10p59.00p489,212
Feb 15, 202157.90p59.82p56.10p58.00p697,634
Feb 12, 202157.90p59.50p56.10p56.90p631,980
Feb 11, 202158.70p59.70p57.40p57.80p496,642
Feb 10, 202158.50p60.10p57.60p58.70p371,839
Feb 9, 202158.90p61.00p57.17p58.30p747,598
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC2,235.0019.65
Ssp Group PLC328.605.49
Ti Fluid Systems PLC312.005.05
National Express Group PLC317.604.75
Carnival PLC1,675.404.74
Coats Group PLC59.704.74

Fallers

CompanyPrice% Chg
Bae Systems PLC499.90-5.03
Sabre Insurance Group PLC259.00-3.72
Aj Bell PLC449.80-3.60
Rathbone Brothers PLC1,734.00-3.24
Hochschild Mining PLC199.40-3.20
Tbc Bank Group PLC1,090.00-2.68