Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Costain Group PLC (5JY.F)

Compare
1.2700
-0.0100
(-0.78%)
At close: February 28 at 9:42:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.26001.27001.26001.27001.2700-
Feb 27, 20251.27001.28001.27001.28001.2800-
Feb 26, 20251.26001.27001.26001.27001.2700-
Feb 25, 20251.26001.26001.26001.26001.2600-
Feb 24, 20251.26001.26001.25001.26001.2600-
Feb 21, 20251.26001.26001.26001.26001.2600-
Feb 20, 20251.27001.27001.26001.26001.2600-
Feb 19, 20251.26001.28001.26001.28001.2800-
Feb 18, 20251.25001.28001.25001.28001.2800-
Feb 17, 20251.20001.24001.20001.24001.2400-
Feb 14, 20251.19001.21001.19001.21001.2100-
Feb 13, 20251.18001.19001.18001.19001.1900-
Feb 12, 20251.16001.18001.16001.18001.1800-
Feb 11, 20251.16001.18001.16001.18001.1800-
Feb 10, 20251.16001.16001.16001.16001.1600-
Feb 7, 20251.15001.16001.15001.16001.1600-
Feb 6, 20251.14001.14001.14001.14001.1400-
Feb 5, 20251.07001.14001.07001.14001.1400-
Feb 4, 20251.09001.09001.09001.09001.0900-
Feb 3, 20251.08001.10001.08001.10001.1000-
Jan 31, 20251.08001.09001.08001.09001.0900-
Jan 30, 20251.09001.09001.09001.09001.0900-
Jan 29, 20251.10001.10001.09001.09001.0900-
Jan 28, 20251.09001.11001.09001.11001.1100-
Jan 27, 20251.03001.03001.03001.03001.0300-
Jan 24, 20250.99000.99000.97500.97500.9750-
Jan 23, 20251.06001.06001.06001.06001.0600-
Jan 22, 20251.08001.08001.07001.07001.0700-
Jan 21, 20251.07001.07001.07001.07001.0700-
Jan 20, 20251.08001.08001.08001.08001.0800-
Jan 17, 20251.09001.09001.09001.09001.0900-
Jan 16, 20251.10001.10001.09001.09001.0900-
Jan 15, 20251.09001.11001.09001.11001.1100-
Jan 14, 20251.09001.09001.08001.08001.0800-
Jan 13, 20251.09001.09001.09001.09001.0900-
Jan 10, 20251.12001.12001.10001.10001.1000-
Jan 9, 20251.12001.13001.12001.13001.1300-
Jan 8, 20251.17001.17001.14001.14001.1400-
Jan 7, 20251.21001.21001.18001.18001.1800-
Jan 6, 20251.26001.26001.26001.26001.2600-
Jan 3, 20251.24001.24001.24001.24001.2400-
Jan 2, 20251.24001.25001.24001.25001.2500-
Dec 30, 20241.25001.25001.25001.25001.2500-
Dec 27, 20241.24001.26001.24001.26001.2600-
Dec 23, 20241.25001.25001.25001.25001.2500-
Dec 20, 20241.26001.26001.26001.26001.2600-
Dec 19, 20241.28001.28001.28001.28001.2800-
Dec 18, 20241.27001.28001.27001.28001.2800-
Dec 17, 20241.26001.28001.26001.28001.2800-
Dec 16, 20241.26001.26001.26001.26001.2600-
Dec 13, 20241.27001.28001.27001.28001.2800-
Dec 12, 20241.31001.31001.29001.29001.2900-
Dec 11, 20241.25001.30001.25001.30001.3000-
Dec 10, 20241.22001.28001.22001.28001.2800-
Dec 9, 20241.22001.24001.22001.24001.2400-
Dec 6, 20241.19001.19001.19001.19001.1900-
Dec 5, 20241.22001.22001.20001.20001.2000-
Dec 4, 20241.22001.22001.22001.22001.2200-
Dec 3, 20241.20001.22001.20001.22001.2200-
Dec 2, 20241.19001.20001.19001.20001.2000-
Nov 29, 20241.18001.20001.18001.20001.2000-
Nov 28, 20241.19001.19001.19001.19001.1900-
Nov 27, 20241.20001.20001.20001.20001.2000-
Nov 26, 20241.22001.22001.20001.20001.2000-
Nov 25, 20241.18001.18001.18001.18001.1800-
Nov 22, 20241.14001.20001.14001.20001.2000-
Nov 21, 20241.17001.17001.16001.16001.1600-
Nov 20, 20241.17001.17001.17001.17001.1700-
Nov 19, 20241.18001.18001.18001.18001.1800-
Nov 18, 20241.19001.19001.19001.19001.1900-
Nov 15, 20241.18001.22001.18001.22001.2200-
Nov 14, 20241.21001.21001.21001.21001.2100-
Nov 13, 20241.22001.22001.22001.22001.2200-
Nov 12, 20241.23001.23001.22001.22001.2200-
Nov 11, 20241.27001.27001.27001.27001.2700-
Nov 8, 20241.27001.27001.26001.26001.2600-
Nov 7, 20241.28001.29001.28001.29001.2900-
Nov 6, 20241.27001.27001.27001.27001.2700-
Nov 5, 20241.25001.25001.25001.25001.2500-
Nov 4, 20241.22001.25001.22001.25001.2500-
Nov 1, 20241.17001.21001.17001.21001.2100-
Oct 31, 20241.26001.26001.19001.19001.1900-
Oct 30, 20241.21001.26001.21001.26001.2600-
Oct 29, 20241.23001.23001.22001.22001.2200-
Oct 28, 20241.21001.21001.21001.21001.2100-
Oct 25, 20241.20001.20001.20001.20001.2000-
Oct 24, 20241.15001.21001.15001.21001.2100-
Oct 23, 20241.17001.18001.17001.18001.1800-
Oct 22, 20241.17001.17001.17001.17001.1700-
Oct 21, 20241.19001.19001.17001.17001.1700-
Oct 18, 20241.18001.18001.18001.18001.1800-
Oct 17, 20241.16001.20001.16001.20001.2000-
Oct 16, 20241.15001.17001.15001.17001.1700-
Oct 15, 20241.14001.16001.14001.16001.1600-
Oct 14, 20241.13001.14001.13001.14001.1400-
Oct 11, 20241.13001.13001.13001.13001.1300-
Oct 10, 20241.14001.14001.14001.14001.1400-
Oct 9, 20241.12001.14001.12001.14001.1400-
Oct 8, 20241.16001.16001.12001.12001.1200-
Oct 7, 20241.16001.17001.16001.17001.1700-
Oct 4, 20241.15001.15001.15001.15001.1500-
Oct 3, 20241.13001.14001.13001.14001.1400-
Oct 2, 20241.13001.14001.13001.14001.1400-
Oct 1, 20241.13001.13001.13001.13001.1300-
Sep 30, 20241.15001.15001.15001.15001.1500-
Sep 27, 20241.16001.17001.16001.17001.1700-
Sep 26, 20241.16001.18001.16001.18001.1800-
Sep 25, 20241.15001.16001.15001.16001.1600-
Sep 24, 20241.16001.17001.16001.17001.1700-
Sep 23, 20241.17001.17001.17001.17001.1700-
Sep 20, 20241.19001.19001.19001.19001.1900-
Sep 19, 20241.17001.17001.17001.17001.1700-
Sep 18, 20241.17001.17001.17001.17001.1700-
Sep 17, 20241.17001.20001.17001.17001.17003,000
Sep 16, 20241.15001.17001.15001.17001.1700-
Sep 13, 20241.14001.14001.14001.14001.1400-
Sep 12, 2024 0.0048 Dividend
Sep 12, 20241.10001.10001.10001.10001.1000-
Sep 11, 20240.98001.09000.98001.09001.0860-
Sep 10, 20241.20001.20001.10001.10001.09603,090
Sep 9, 20241.19001.19001.19001.19001.1856-
Sep 6, 20241.21001.21001.19001.19001.1856-
Sep 5, 20241.19001.22001.19001.22001.2155-
Sep 4, 20241.17001.19001.17001.19001.1856-
Sep 3, 20241.18001.19001.18001.19001.1856-
Sep 2, 20241.19001.19001.19001.19001.1856-
Aug 30, 20241.17001.19001.17001.19001.1856-
Aug 29, 20241.19001.19001.16001.16001.1557-
Aug 28, 20241.19001.19001.18001.18001.1757-
Aug 27, 20241.20001.23001.18001.18001.17571,500
Aug 26, 20241.19001.19001.19001.19001.1856-
Aug 23, 20241.21001.23001.19001.19001.18561,000
Aug 22, 20241.20001.20001.17001.17001.1657-
Aug 21, 20241.14001.14001.13001.13001.1259-
Aug 20, 20241.07001.07001.06001.06001.0561-
Aug 19, 20241.05001.05001.03001.03001.0262-
Aug 16, 20241.03001.03000.98500.98500.9814-
Aug 15, 20241.02001.02001.02001.02001.0163-
Aug 14, 20241.01001.01000.96500.96500.9615-
Aug 13, 20241.00001.00001.00001.00000.9963-
Aug 12, 20241.01001.01000.95000.95000.9465-
Aug 9, 20240.97500.97500.95500.95500.9515-
Aug 8, 20240.96000.96000.96000.96000.9565-
Aug 7, 20240.96000.96000.93000.93000.9266-
Aug 6, 20240.96000.96000.92000.92000.9166-
Aug 5, 20240.96000.96000.96000.96000.9565-
Aug 2, 20241.02001.02001.02001.02001.0163-
Aug 1, 20241.03001.03000.98500.98500.9814-
Jul 31, 20241.04001.04000.99000.99000.9864-
Jul 30, 20241.03001.03000.99500.99500.9913-
Jul 29, 20241.04001.04000.99000.99000.9864-
Jul 26, 20241.04001.04001.04001.04001.0362-
Jul 25, 20241.03001.03001.00001.00000.9963-
Jul 24, 20241.04001.04000.99000.99000.9864-
Jul 23, 20241.06001.06001.02001.02001.0163-
Jul 22, 20241.05001.05001.05001.05001.0461-
Jul 19, 20241.03001.03001.03001.03001.0262-
Jul 18, 20241.06001.06000.99500.99500.9913-
Jul 17, 20241.06001.06001.01001.01001.0063-
Jul 16, 20241.05001.05001.02001.02001.0163-
Jul 15, 20241.06001.06001.06001.06001.0561-
Jul 12, 20241.03001.03001.01001.01001.0063-
Jul 11, 20241.03001.03000.99000.99000.9864-
Jul 10, 20241.05001.05000.98500.98500.9814-
Jul 9, 20241.05001.05001.00001.00000.9963-
Jul 8, 20241.02001.02001.02001.02001.0163-
Jul 5, 20241.05001.05000.99000.99000.9864-
Jul 4, 20241.03001.03000.99500.99500.9913-
Jul 3, 20241.00001.00000.98000.98000.9764-
Jul 2, 20240.99000.99000.95500.95500.9515-
Jul 1, 20240.98500.98500.98500.98500.9814-
Jun 28, 20240.98500.98500.95500.95500.9515-
Jun 27, 20240.99500.99500.95500.95500.9515-
Jun 26, 20241.01001.01000.95500.95500.9515-
Jun 25, 20241.00001.00000.95000.95000.9465-
Jun 24, 20240.97000.97000.95000.95000.9465-
Jun 21, 20240.94500.94500.94500.94500.9415-
Jun 20, 20240.93000.93000.90000.90000.8967-
Jun 19, 20240.92000.92000.89000.89000.8867-
Jun 18, 20240.89000.89000.88000.88000.8768-
Jun 17, 20240.91000.91000.86000.86000.8568-
Jun 14, 20240.94500.94500.87000.87000.8668-
Jun 13, 20240.98000.98000.91000.91000.9067-
Jun 12, 20240.97500.97500.94000.94000.9366-
Jun 11, 20240.98500.98500.93500.93500.9316-
Jun 10, 20241.01001.01001.01001.01001.0063-
Jun 7, 20240.98500.98500.97000.97000.9664-
Jun 6, 20240.98000.98000.93500.93500.9316-
Jun 5, 20240.97500.97500.94000.94000.9366-
Jun 4, 20240.98500.98500.93000.93000.9266-
Jun 3, 20241.01001.01001.01001.01001.0063-
May 31, 20241.00001.00001.00001.00000.9963-
May 30, 20240.99000.99000.96500.96500.9615-
May 29, 20240.98000.98000.95000.95000.9465-
May 28, 20240.97000.97000.94500.94500.9415-
May 27, 20240.91500.91500.91500.91500.9116-
May 24, 20240.94000.94000.90500.90500.9017-
May 23, 20240.97000.97000.93000.93000.9266-
May 22, 20241.01001.01000.93500.93500.9316-
May 21, 20240.97000.97000.97000.97000.9664-
May 20, 20240.97500.97500.97500.97500.9714-
May 17, 20240.94500.94500.94500.94500.9415-
May 16, 20240.93500.93500.91500.91500.9116-
May 15, 20240.92000.92000.92000.92000.9166-
May 14, 20240.96000.96000.89000.89000.8867-
May 13, 20240.96500.96500.96500.96500.9615-
May 10, 20240.96000.96000.93500.93500.9316-
May 9, 20240.97000.97000.97000.97000.9664-
May 8, 20240.96500.96500.94000.94000.9366-
May 7, 20240.99000.99000.91500.91500.9116-
May 6, 20240.99000.99000.99000.99000.9864500
May 3, 20240.99000.99000.94000.94000.9366-
May 2, 20240.97500.97500.97500.97500.9714-
Apr 30, 20240.97500.97500.93000.93000.9266-
Apr 29, 20240.99500.99500.94000.94000.9366-
Apr 26, 20240.95000.95000.93000.93000.9266-
Apr 25, 20240.97500.97500.90000.90000.8967-
Apr 24, 20240.96500.96500.92500.92500.9216-
Apr 23, 20240.91500.92500.91500.92500.9216-
Apr 22, 20240.90500.90500.87500.87500.8718-
Apr 19, 20240.88000.88000.83000.83000.8270-
Apr 18, 2024 0.0097 Dividend
Apr 18, 20240.88000.88000.88000.88000.8768-
Apr 17, 20240.89000.89000.84500.84500.8339-
Apr 16, 20240.89500.89500.86000.86000.8487-
Apr 15, 20240.92500.92500.92500.92500.9129-
Apr 12, 20240.89500.89500.89500.89500.8833-
Apr 11, 20240.88500.88500.86500.86500.8537-
Apr 10, 20240.88500.88500.84500.84500.8339-
Apr 9, 20240.90500.90500.85000.85000.8389-
Apr 8, 20240.88000.88000.88000.88000.8685-
Apr 5, 20240.89000.89000.86000.86000.8487-
Apr 4, 20240.89000.89000.86000.86000.8487-
Apr 3, 20240.89500.89500.87000.87000.8586-
Apr 2, 20240.88500.88500.86500.86500.8537-
Mar 28, 20240.85500.85500.84000.84000.8290-
Mar 27, 20240.85000.85000.83500.83500.8241-
Mar 26, 20240.80000.81500.80000.81500.8043-
Mar 25, 20240.78500.78500.75000.75000.7402-
Mar 22, 20240.77500.77500.74000.74000.7303-
Mar 21, 20240.79000.79000.74000.74000.7303-
Mar 20, 20240.77500.77500.74500.74500.7352-
Mar 19, 20240.77000.77000.74000.74000.7303-
Mar 18, 20240.77000.77000.77000.77000.7599-
Mar 15, 20240.75000.75000.75000.75000.7402-
Mar 14, 20240.78000.78000.71500.71500.7056-
Mar 13, 20240.81000.81000.73500.73500.7254-
Mar 12, 20240.81000.81000.76500.76500.7550-
Mar 11, 20240.77500.77500.76000.76000.7500-
Mar 8, 20240.79500.79500.76000.76000.7500-
Mar 7, 20240.74500.76000.74500.76000.7500-
Mar 6, 20240.73000.73000.71500.71500.7056-
Mar 5, 20240.72000.72000.70500.70500.6958-
Mar 4, 20240.71500.71500.71500.71500.7056-
Mar 1, 20240.71500.71500.68500.68500.6760-
Feb 29, 20240.76500.76500.68000.68000.6711-
Feb 28, 20240.77000.77000.72500.72500.7155-