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

Costain Group PLC (5JY.MU)

Compare
1.3300
0.0000
(0.00%)
At close: February 28 at 8:08:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.33001.33001.33001.33001.3300-
Feb 27, 20251.33001.33001.33001.33001.3300-
Feb 26, 20251.33001.33001.33001.33001.3300-
Feb 25, 20251.33001.33001.33001.33001.3300-
Feb 24, 20251.33001.33001.33001.33001.3300-
Feb 21, 20251.33001.33001.33001.33001.3300-
Feb 20, 20251.33001.33001.33001.33001.3300-
Feb 19, 20251.33001.33001.33001.33001.3300-
Feb 18, 20251.29001.29001.29001.29001.2900-
Feb 17, 20251.26001.26001.26001.26001.2600-
Feb 14, 20251.24001.24001.24001.24001.2400-
Feb 13, 20251.23001.23001.23001.23001.2300-
Feb 12, 20251.23001.23001.23001.23001.2300-
Feb 11, 20251.23001.23001.23001.23001.2300-
Feb 10, 20251.21001.21001.21001.21001.2100-
Feb 7, 20251.19001.19001.19001.19001.1900-
Feb 6, 20251.19001.19001.19001.19001.1900-
Feb 5, 20251.15001.15001.15001.15001.1500-
Feb 4, 20251.16001.16001.16001.16001.1600-
Feb 3, 20251.16001.16001.16001.16001.1600-
Jan 31, 20251.16001.16001.16001.16001.1600-
Jan 30, 20251.16001.16001.16001.16001.1600-
Jan 29, 20251.16001.16001.16001.16001.1600-
Jan 28, 20251.15001.15001.15001.15001.1500-
Jan 27, 20251.04001.04001.04001.04001.0400-
Jan 24, 20251.12001.12001.12001.12001.1200-
Jan 23, 20251.13001.13001.13001.13001.1300-
Jan 22, 20251.14001.14001.14001.14001.1400-
Jan 21, 20251.14001.14001.14001.14001.1400-
Jan 20, 20251.16001.16001.16001.16001.1600-
Jan 17, 20251.16001.16001.16001.16001.1600-
Jan 16, 20251.16001.16001.16001.16001.1600-
Jan 15, 20251.15001.15001.15001.15001.1500-
Jan 14, 20251.17001.17001.17001.17001.1700-
Jan 13, 20251.17001.17001.17001.17001.1700-
Jan 10, 20251.19001.19001.19001.19001.1900-
Jan 9, 20251.21001.21001.21001.21001.2100-
Jan 8, 20251.25001.25001.25001.25001.2500-
Jan 7, 20251.30001.30001.30001.30001.3000-
Jan 6, 20251.35001.35001.35001.35001.3500-
Jan 3, 20251.30001.30001.30001.30001.3000-
Jan 2, 20251.30001.30001.30001.30001.3000-
Dec 30, 20241.30001.30001.30001.30001.3000-
Dec 27, 20241.30001.30001.30001.30001.3000-
Dec 23, 20241.32001.32001.32001.32001.3200-
Dec 20, 20241.32001.32001.32001.32001.3200-
Dec 19, 20241.32001.32001.32001.32001.3200-
Dec 18, 20241.33001.33001.33001.33001.3300-
Dec 17, 20241.33001.33001.33001.33001.3300-
Dec 16, 20241.34001.34001.34001.34001.3400-
Dec 13, 20241.35001.35001.35001.35001.3500-
Dec 12, 20241.35001.35001.35001.35001.3500-
Dec 11, 20241.33001.33001.33001.33001.3300-
Dec 10, 20241.28001.28001.28001.28001.2800-
Dec 9, 20241.28001.28001.28001.28001.2800-
Dec 6, 20241.26001.26001.26001.26001.2600-
Dec 5, 20241.27001.27001.27001.27001.2700-
Dec 4, 20241.26001.26001.26001.26001.2600-
Dec 3, 20241.26001.26001.26001.26001.2600-
Dec 2, 20241.26001.26001.26001.26001.2600-
Nov 29, 20241.26001.26001.26001.26001.2600-
Nov 28, 20241.27001.27001.27001.27001.2700-
Nov 27, 20241.27001.27001.27001.27001.2700-
Nov 26, 20241.27001.27001.27001.27001.2700-
Nov 25, 20241.25001.25001.25001.25001.2500-
Nov 22, 20241.24001.24001.24001.24001.2400-
Nov 21, 20241.25001.25001.25001.25001.2500-
Nov 20, 20241.25001.25001.25001.25001.2500-
Nov 19, 20241.26001.26001.26001.26001.2600-
Nov 18, 20241.27001.27001.27001.27001.2700-
Nov 15, 20241.27001.27001.27001.27001.2700-
Nov 14, 20241.28001.28001.28001.28001.2800-
Nov 13, 20241.29001.29001.29001.29001.2900-
Nov 12, 20241.33001.33001.33001.33001.3300-
Nov 11, 20241.34001.34001.34001.34001.3400-
Nov 8, 20241.35001.35001.35001.35001.3500-
Nov 7, 20241.35001.35001.35001.35001.3500-
Nov 6, 20241.33001.33001.33001.33001.3300-
Nov 5, 20241.30001.30001.30001.30001.3000-
Nov 4, 20241.27001.27001.27001.27001.2700-
Nov 1, 20241.27001.27001.27001.27001.2700-
Oct 31, 20241.30001.30001.30001.30001.3000-
Oct 30, 20241.28001.28001.28001.28001.2800-
Oct 29, 20241.29001.29001.29001.29001.2900-
Oct 28, 20241.27001.27001.27001.27001.2700-
Oct 25, 20241.26001.26001.26001.26001.2600-
Oct 24, 20241.24001.24001.24001.24001.2400-
Oct 23, 20241.24001.24001.24001.24001.2400-
Oct 22, 20241.24001.24001.24001.24001.2400-
Oct 21, 20241.24001.24001.24001.24001.2400-
Oct 18, 20241.24001.24001.24001.24001.2400-
Oct 17, 20241.21001.21001.21001.21001.2100-
Oct 16, 20241.19001.19001.19001.19001.1900-
Oct 15, 20241.19001.19001.19001.19001.1900-
Oct 14, 20241.19001.19001.19001.19001.1900-
Oct 11, 20241.19001.19001.19001.19001.1900-
Oct 10, 20241.19001.19001.19001.19001.1900-
Oct 9, 20241.19001.19001.19001.19001.1900-
Oct 8, 20241.21001.21001.21001.21001.2100-
Oct 7, 20241.21001.21001.21001.21001.2100-
Oct 4, 20241.20001.20001.20001.20001.2000-
Oct 3, 20241.20001.20001.20001.20001.2000-
Oct 2, 20241.21001.21001.21001.21001.2100-
Oct 1, 20241.21001.21001.21001.21001.2100-
Sep 30, 20241.23001.23001.23001.23001.2300-
Sep 27, 20241.23001.23001.23001.23001.2300-
Sep 26, 20241.23001.23001.23001.23001.2300-
Sep 25, 20241.23001.23001.23001.23001.2300-
Sep 24, 20241.23001.23001.23001.23001.2300-
Sep 23, 20241.23001.23001.23001.23001.2300-
Sep 20, 20241.23001.23001.23001.23001.2300-
Sep 19, 20241.21001.21001.21001.21001.2100-
Sep 18, 20241.21001.21001.21001.21001.2100-
Sep 17, 20241.21001.21001.21001.21001.2100-
Sep 16, 20241.18001.18001.18001.18001.1800-
Sep 13, 20241.18001.18001.18001.18001.1800-
Sep 12, 2024 0.0048 Dividend
Sep 12, 20241.17001.17001.17001.17001.1700-
Sep 11, 20241.27001.27001.27001.27001.2660-
Sep 10, 20241.27001.27001.27001.27001.2660-
Sep 9, 20241.26001.27001.23001.27001.26601,300
Sep 6, 20241.26001.26001.26001.26001.2560-
Sep 5, 20241.23001.23001.23001.23001.2261-
Sep 4, 20241.23001.23001.23001.23001.2261-
Sep 3, 20241.23001.23001.23001.23001.2261-
Sep 2, 20241.23001.23001.23001.23001.2261-
Aug 30, 20241.23001.23001.23001.23001.2261-
Aug 29, 20241.24001.24001.24001.24001.2361-
Aug 28, 20241.24001.24001.24001.24001.2361-
Aug 27, 20241.24001.24001.24001.24001.2361-
Aug 26, 20241.23001.23001.23001.23001.2261-
Aug 23, 20241.21001.21001.21001.21001.2062-
Aug 22, 20241.18001.18001.18001.18001.1763-
Aug 21, 20241.10001.10001.10001.10001.0965-
Aug 20, 20241.07001.07001.07001.07001.0666-
Aug 19, 20241.04001.04001.04001.04001.0367-
Aug 16, 20241.04001.04001.04001.04001.0367-
Aug 15, 20241.01001.01001.01001.01001.0068-
Aug 14, 20241.01001.01001.01001.01001.0068-
Aug 13, 20240.99500.99500.99500.99500.9919-
Aug 12, 20240.99500.99500.99500.99500.9919-
Aug 9, 20240.97000.97000.97000.97000.9669-
Aug 8, 20240.97000.97000.97000.97000.9669-
Aug 7, 20240.97000.97000.97000.97000.9669-
Aug 6, 20240.97000.97000.97000.97000.9669-
Aug 5, 20241.04001.04001.04001.04001.0367-
Aug 2, 20241.05001.05001.05001.05001.0467-
Aug 1, 20241.06001.06001.06001.06001.0567-
Jul 31, 20241.06001.06001.06001.06001.0567-
Jul 30, 20241.06001.06001.06001.06001.0567-
Jul 29, 20241.06001.06001.06001.06001.0567-
Jul 26, 20241.06001.06001.06001.06001.0567-
Jul 25, 20241.06001.06001.06001.06001.0567-
Jul 24, 20241.06001.06001.06001.06001.0567-
Jul 23, 20241.06001.06001.06001.06001.0567-
Jul 22, 20241.06001.06001.06001.06001.0567-
Jul 19, 20241.06001.06001.06001.06001.0567-
Jul 18, 20241.06001.06001.06001.06001.0567-
Jul 17, 20241.06001.06001.06001.06001.0567-
Jul 16, 20241.06001.06001.06001.06001.0567-
Jul 15, 20241.06001.06001.06001.06001.0567-
Jul 12, 20241.06001.06001.06001.06001.0567-
Jul 11, 20241.06001.06001.06001.06001.0567-
Jul 10, 20241.06001.06001.06001.06001.0567-
Jul 9, 20241.06001.06001.06001.06001.0567-
Jul 8, 20241.04001.04001.04001.04001.0367-
Jul 5, 20241.04001.04001.04001.04001.0367-
Jul 4, 20241.02001.02001.02001.02001.0168-
Jul 3, 20240.99500.99500.99500.99500.9919-
Jul 2, 20240.99500.99500.99500.99500.9919-
Jul 1, 20240.99500.99500.99500.99500.9919-
Jun 28, 20240.99500.99500.99500.99500.9919-
Jun 27, 20240.99000.99000.99000.99000.9869-
Jun 26, 20240.99000.99000.99000.99000.9869-
Jun 25, 20240.99000.99000.99000.99000.9869-
Jun 24, 20240.98000.98000.98000.98000.9769-
Jun 21, 20240.93500.93500.93500.93500.9321-
Jun 20, 20240.92500.92500.92500.92500.9221-
Jun 19, 20240.92500.92500.92500.92500.9221-
Jun 18, 20240.92500.92500.92500.92500.9221-
Jun 17, 20240.93000.93000.93000.93000.9271-
Jun 14, 20240.97000.97000.97000.97000.9669-
Jun 13, 20241.00001.00001.00001.00000.9969-
Jun 12, 20241.00001.00001.00001.00000.9969-
Jun 11, 20241.01001.01001.01001.01001.0068-
Jun 10, 20241.01001.01001.01001.01001.0068-
Jun 7, 20240.99500.99500.99500.99500.9919-
Jun 6, 20240.99500.99500.99500.99500.9919-
Jun 5, 20240.99500.99500.99500.99500.9919-
Jun 4, 20241.00001.00001.00001.00000.9969-
Jun 3, 20241.03001.03001.03001.03001.0268-
May 31, 20241.01001.01001.01001.01001.0068-
May 30, 20240.98000.98000.98000.98000.9769-
May 29, 20240.98000.98000.98000.98000.9769-
May 28, 20240.97000.97000.97000.97000.9669-
May 27, 20240.97000.97000.97000.97000.9669-
May 24, 20240.98500.98500.98500.98500.9819-
May 23, 20241.00001.00001.00001.00000.9969-
May 22, 20241.01001.01001.01001.01001.0068-
May 21, 20240.98500.98500.98500.98500.9819-
May 20, 20240.97000.97000.97000.97000.9669-
May 17, 20240.95500.95500.95500.95500.9520-
May 16, 20240.95500.95500.95500.95500.9520-
May 15, 20240.95500.95500.95500.95500.9520-
May 14, 20240.98000.98000.98000.98000.9769-
May 13, 20240.98000.98000.98000.98000.9769-
May 10, 20240.98000.98000.98000.98000.9769-
May 9, 20240.98000.98000.98000.98000.9769-
May 8, 20240.98000.98000.98000.98000.9769-
May 7, 20240.99000.99000.99000.99000.9869-
May 6, 20240.99000.99000.99000.99000.9869-
May 3, 20240.99000.99000.99000.99000.9869-
May 2, 20240.97000.97000.97000.97000.9669-
Apr 30, 20240.97000.97000.97000.97000.9669-
Apr 29, 20240.97000.97000.97000.97000.9669-
Apr 26, 20240.96500.96500.96500.96500.9620-
Apr 25, 20240.96500.96500.96500.96500.9620-
Apr 24, 20240.96500.96500.96500.96500.9620-
Apr 23, 20240.91000.91000.91000.91000.9071-
Apr 22, 20240.89000.89000.89000.89000.8872-
Apr 19, 20240.89000.89000.89000.89000.8872-
Apr 18, 2024 0.0097 Dividend
Apr 18, 20240.90500.90500.90500.90500.9021-
Apr 17, 20240.92000.92000.92000.92000.9091-
Apr 16, 20240.92000.92000.92000.92000.9091-
Apr 15, 20240.92000.92000.92000.92000.9091-
Apr 12, 20240.90500.90500.90500.90500.8943-
Apr 11, 20240.90500.90500.90500.90500.8943-
Apr 10, 20240.90500.90500.90500.90500.8943-
Apr 9, 20240.90500.90500.90500.90500.8943-
Apr 8, 20240.90500.90500.90500.90500.8943-
Apr 5, 20240.90500.90500.90500.90500.8943-
Apr 4, 20240.90500.90500.90500.90500.8943-
Apr 3, 20240.89500.89500.89500.89500.8844-
Apr 2, 20240.87000.87000.87000.87000.8597-
Mar 28, 20240.87000.87000.87000.87000.8597-
Mar 27, 20240.84500.84500.84500.84500.8350-
Mar 26, 20240.78000.78000.78000.78000.7708-
Mar 25, 20240.78000.78000.78000.78000.7708-
Mar 22, 20240.78000.78000.78000.78000.7708-
Mar 21, 20240.78000.78000.78000.78000.7708-
Mar 20, 20240.77500.77500.77500.77500.7658-
Mar 19, 20240.77500.77500.77500.77500.7658-
Mar 18, 20240.77500.77500.77500.77500.7658-
Mar 15, 20240.76500.76500.76500.76500.7560-
Mar 14, 20240.79500.79500.79500.79500.7856-
Mar 13, 20240.79500.79500.79500.79500.7856-
Mar 12, 20240.79000.79000.79000.79000.7807-
Mar 11, 20240.78500.78500.78500.78500.7757-
Mar 8, 20240.78500.78500.78500.78500.7757-
Mar 7, 20240.74000.74000.74000.74000.7313-
Mar 6, 20240.73500.73500.73500.73500.7263-
Mar 5, 20240.73500.73500.73500.73500.7263-
Mar 4, 20240.73500.73500.73500.73500.7263-
Mar 1, 20240.73500.73500.73500.73500.7263-
Feb 29, 20240.78000.78000.78000.78000.7708-
Feb 28, 20240.79000.79000.79000.79000.7807-