Costain Group Plc Historical Data - COST

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	2.83224400871	91.8	98	89.8	1084573	95.86361616	DE
4	-16.1	-14.5701357466	110.5	111	85.4	1208256	94.38589437	DE
12	-15.1	-13.7899543379	109.5	112	85.4	880899	100.81036574	DE
26	9.4	11.0588235294	85	113	77.2	1921848	98.59070964	DE
52	25.4	36.8115942029	69	113	61	1259996	93.95594407	DE
156	45.4	92.6530612245	49	113	32.1	710427	75.53813084	DE
260	-99.8	-51.3903192585	194.2	217	30.35	807795	69.77724307	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	95	-1.2	-1.25	96	96.6	94.2	394885
1738258200	96.2	1.2	1.26	95.2	96.6	95.2	271425
1738171800	95	-2	-2.06	96.2	97.8	95	884645
1738085400	97	1.2	1.25	96	98	95	1050030
1737999000	95.8	9.8	11.40	91.8	97.2	89.8	2821882
1737739800	86	-6.8	-7.33	92	92	85.4	5062355
1737653400	92.8	-1.2	-1.28	94	95.2	92.8	1265100
1737567000	94	-0.4	-0.42	96	96	92.6	1180470
1737480600	94.4	-0.4	-0.42	94	96.2	93.8	885486
1737394200	94.8	-1.4	-1.46	99	99	94.6	1049450
1737135000	96.2	0.6	0.63	97	97	95.4	763720
1737048600	95.6	-1.4	-1.44	95	96.8	95	538311
1736962200	97	2	2.11	96.2	97.2	95.2	496518
1736875800	95	-1.4	-1.45	97	97.2	94.6	693176
1736789400	96.4	0	0.00	97	97	95	1087314
1736530200	96.4	-1.6	-1.63	98.4	98.4	95.4	1129317
1736443800	98	-1	-1.01	98.6	99.2	97.6	785525
1736357400	99	-2.5	-2.46	103	103	97.8	1561861
1736271000	101.5	-5	-4.69	106.5	106.5	101.5	1799777
1736184600	106.5	-5	-4.48	110.5	111	106.5	443871
1735925400	111.5	4.5	4.21	105.5	111.5	105.5	565381
1735839000	107	1	0.94	105	107.5	105	321419
1735666200	106	-0.5	-0.47	109	109	106	123782
1735579800	106.5	-1.5	-1.39	106	109	105.5	339776
1735320600	108	0.5	0.47	106	108	106	323505
1735061400	107.5	0	0.00	111	111	107	129216
1734975000	107.5	-1	-0.92	107.5	108.5	107	322128
1734715800	108.5	-1	-0.91	111	111	106.5	2286059
1734629400	109.5	0.5	0.46	110	111	109	995348
1734543000	109	0	0.00	109.5	111	108.5	658130
1734456600	109	0.5	0.46	108.5	110	107.5	345895
1734370200	108.5	-1.5	-1.36	109	109.5	108.5	425178
1734111000	110	-0.5	-0.45	108	110.5	108	526574
1734024600	110.5	0	0.00	112	112	109.5	516606
1733938200	110.5	1	0.91	110	112	107	2601731
1733851800	109.5	3.5	3.30	106	109.5	105.5	2052693
1733765400	106	0.5	0.47	106	106	105	510440
1733506200	105.5	2.5	2.43	103	106	103	1149165
1733419800	103	-2	-1.90	104	104.5	102.5	411541
1733333400	105	0	0.00	105	106	104.5	432078
1733247000	105	1.5	1.45	103.5	105	102	781019
1733160600	103.5	0	0.00	101	104.5	101	253026
1732901400	103.5	0.5	0.49	101.5	103.5	101.5	237645
1732815000	103	-1	-0.96	104	105	102.5	255752
1732728600	104	0	0.00	104	105	104	491979
1732642200	104	-2.5	-2.35	105.5	106	103.5	434720
1732555800	106.5	3	2.90	103.5	107	103	1186958
1732296600	103.5	3	2.99	98.4	104.5	98.4	1188626
1732210200	100.5	-1	-0.99	102	102	98.6	891673
1732123800	101.5	-1	-0.98	103	103	101	510102
1732037400	102.5	0	0.00	103	104	101.5	501464
1731951000	102.5	-3	-2.84	106	106	101.5	686463
1731691800	105.5	1	0.96	102	105.5	102	529469
1731605400	104.5	-0.5	-0.48	105.5	106	104	509947
1731519000	105	0	0.00	105.5	106.5	104.5	645973
1731432600	105	-4	-3.67	109.5	109.5	104.5	1219249
1731346200	109	0.5	0.46	109.5	109.5	108	685409
1731087000	108.5	-2.5	-2.25	108.5	110.5	108.5	1064908
1731000600	111	0	0.00	110.5	112	110	764636
1730914200	111	1	0.91	113	113	109	608415
1730827800	110	1	0.92	109.5	111	109	1581029
1730741400	109	3.5	3.32	107.5	109.5	105	746386

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Costain Group Plc (COST)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Costain Group Plc (COST) Historical

Costain Group Plc (COST)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free