Dark

COST
COSTAIN GROUP PLC
stock LSE

Inactive

Aug 2, 2024

86.00GBX-1.376%(-1.20)809,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	86.40000	86.60000	84.80000	86.00000	-1.376%	809,007	0.000%
2024-08-01	87.40000	87.40000	86.00000	87.20000	0.000%	163,890	-1.376%
2024-07-31	86.00000	87.40000	86.00000	87.20000	-0.909%	243,006	-1.376%
2024-07-30	89.40000	89.40000	86.20000	88.00000	+0.686%	318,031	-2.273%
2024-07-29	89.40000	89.40000	86.80000	87.40000	-1.798%	528,356	-1.602%
2024-07-26	86.00000	89.00000	86.00000	89.00000	+0.679%	256,333	-3.371%
2024-07-25	88.20000	89.00000	85.80000	88.40000	+1.609%	524,809	-2.715%
2024-07-24	87.00000	87.00000	87.00000	87.00000	-2.685%	302,622	-1.149%
2024-07-23	89.00000	90.00000	88.80000	89.40000	0.000%	290,843	-3.803%
2024-07-22	87.00000	90.00000	87.00000	89.40000	+0.449%	378,796	-3.803%
2024-07-19	87.40000	89.00000	87.40000	89.00000	+1.367%	130,537	-3.371%
2024-07-18	87.80000	87.80000	87.80000	87.80000	-0.679%	232,943	-2.050%
2024-07-17	88.40000	89.80000	88.40000	88.40000	-1.119%	296,791	-2.715%
2024-07-16	89.20000	89.40000	87.60000	89.40000	-0.445%	163,909	-3.803%
2024-07-15	88.80000	90.00000	88.80000	89.80000	+3.218%	454,928	-4.232%
2024-07-10	88.80000	88.80000	86.40000	87.00000	-1.584%	389,331	-1.149%
2024-07-09	89.20000	89.60000	88.40000	88.40000	-1.559%	312,772	-2.715%
2024-07-08	87.60000	90.00000	87.60000	89.80000	+2.511%	712,868	-4.232%
2024-07-05	88.60000	90.00000	87.20000	87.60000	-0.905%	728,331	-1.826%
2024-07-04	86.80000	88.40000	86.80000	88.40000	+1.843%	834,133	-2.715%
2024-07-03	85.00000	87.80000	85.00000	86.80000	+2.600%	1,066,328	-0.922%
2024-07-02	84.20000	85.00000	84.00000	84.60000	+0.714%	594,735	+1.655%
2024-07-01	83.20000	85.00000	83.20000	84.00000	-0.943%	205,554	+2.381%
2024-06-28	84.80000	85.00000	84.00000	84.80000	0.000%	310,513	+1.415%
2024-06-27	84.40000	85.40000	84.00000	84.80000	+0.236%	257,096	+1.415%
2024-06-26	84.40000	85.40000	84.20000	84.60000	+0.714%	232,237	+1.655%
2024-06-25	84.40000	84.40000	83.20000	84.00000	-0.238%	349,348	+2.381%
2024-06-24	82.80000	84.20000	82.40000	84.20000	+0.477%	378,051	+2.138%
2024-06-21	79.80000	84.00000	79.60000	83.80000	+5.013%	1,186,583	+2.625%
2024-06-20	79.00000	80.40000	79.00000	79.80000	+1.269%	286,426	+7.769%
2024-06-19	75.60000	79.00000	75.60000	78.80000	+1.285%	384,663	+9.137%
2024-06-18	76.20000	77.80000	74.00000	77.80000	+2.100%	1,447,776	+10.540%
2024-06-17	76.80000	77.80000	75.40000	76.20000	-0.781%	521,329	+12.861%
2024-06-14	80.20000	80.20000	76.20000	76.80000	-4.000%	488,266	+11.979%
2024-06-13	82.00000	82.60000	79.00000	80.00000	-3.614%	521,236	+7.500%
2024-06-12	84.00000	84.00000	82.00000	83.00000	+0.728%	200,762	+3.614%
2024-06-11	84.00000	85.40000	82.40000	82.40000	-1.199%	437,618	+4.369%
2024-06-10	85.80000	86.00000	82.60000	83.40000	-3.248%	398,303	+3.118%
2024-06-07	84.00000	86.20000	83.00000	86.20000	+3.606%	4,994,861	-0.232%
2024-06-06	84.80000	84.80000	82.60000	83.20000	-0.478%	477,299	+3.365%
2024-06-05	83.20000	84.00000	82.20000	83.60000	+0.966%	309,404	+2.871%
2024-06-04	85.00000	86.80000	82.00000	82.80000	-0.957%	947,172	+3.865%
2024-06-03	86.80000	86.80000	82.40000	83.60000	-3.908%	811,469	+2.871%
2024-05-31	85.60000	88.00000	85.00000	87.00000	+1.163%	462,263	-1.149%
2024-05-30	84.00000	88.00000	84.00000	86.00000	+1.896%	1,145,336	0.000%
2024-05-29	83.00000	84.80000	83.00000	84.40000	+0.238%	709,806	+1.896%
2024-05-28	81.80000	84.60000	81.20000	84.20000	+4.208%	880,061	+2.138%
2024-05-24	81.20000	81.20000	78.20000	80.80000	-2.415%	567,425	+6.436%
2024-05-23	83.20000	83.60000	80.40000	82.80000	-0.719%	1,030,689	+3.865%
2024-05-22	87.00000	87.00000	83.40000	83.40000	-3.917%	307,675	+3.118%
2024-05-21	84.00000	86.80000	84.00000	86.80000	+2.118%	1,584,974	-0.922%
2024-05-20	83.80000	85.20000	83.80000	85.00000	+1.190%	522,697	+1.176%
2024-05-17	80.00000	84.00000	80.00000	84.00000	+1.942%	554,586	+2.381%
2024-05-16	79.00000	82.60000	79.00000	82.40000	+3.000%	900,347	+4.369%
2024-05-15	80.00000	82.00000	76.20000	80.00000	-0.249%	1,690,499	+7.500%
2024-05-14	82.40000	82.80000	80.20000	80.20000	-2.906%	480,104	+7.232%
2024-05-13	83.00000	83.80000	82.60000	82.60000	-1.900%	332,157	+4.116%
2024-05-10	83.60000	84.40000	82.00000	84.20000	+1.446%	399,134	+2.138%
2024-05-09	83.20000	84.00000	83.00000	83.00000	-2.123%	238,561	+3.614%
2024-05-08	84.00000	84.80000	82.80000	84.80000	+2.663%	301,309	+1.415%
2024-05-07	83.60000	86.00000	82.40000	82.60000	-2.824%	647,973	+4.116%
2024-05-02	84.60000	85.00000	83.60000	85.00000	+1.190%	227,042	+1.176%
2024-05-01	84.60000	84.60000	83.00000	84.00000	+12,437.313%	326,668	+2.381%
2024-03-22	0.67000	0.67000	0.67000	0.67000	+0.904%	3,249	+12,735.821%
2024-03-21	0.67600	0.67600	0.66000	0.66400	-0.300%	404,617	+12,851.807%
2024-03-20	0.66400	0.66800	0.65600	0.66600	-0.597%	715,242	+12,812.913%
2024-03-19	0.67000	0.67000	0.67000	0.67000	0.000%	9,192	+12,735.821%
2024-03-18	0.67000	0.67000	0.67000	0.67000	0.000%	9,553	+12,735.821%
2024-03-15	0.63000	0.68000	0.63000	0.67000	-1.471%	146,037	+12,735.821%
2024-03-13	0.68000	0.69000	0.67000	0.68000	0.000%	23,013	+12,547.059%
2024-03-12	0.69000	0.73000	0.68000	0.68000	+1.493%	173,060	+12,547.059%
2024-03-11	0.67000	0.67000	0.67000	0.67000	0.000%	62,895	+12,735.821%
2024-03-08	0.67000	0.67000	0.67000	0.67000	-1.180%	21,029	+12,735.821%
2024-03-07	0.65800	0.68400	0.65200	0.67800	+5.607%	633,311	+12,584.366%
2024-03-06	0.62200	0.65800	0.62200	0.64200	+0.313%	302,048	+13,295.639%
2024-03-05	0.64000	0.64000	0.64000	0.64000	0.000%	7,537	+13,337.500%
2024-03-04	0.64000	0.64000	0.64000	0.64000	0.000%	32,634	+13,337.500%
2024-03-01	0.64000	0.64000	0.64000	0.64000	0.000%	12,442	+13,337.500%
2024-02-29	0.66000	0.66000	0.64000	0.64000	-3.030%	28,550	+13,337.500%
2024-02-28	0.66000	0.66000	0.66000	0.66000	0.000%	38,763	+12,930.303%
2024-02-27	0.66000	0.66000	0.66000	0.66000	0.000%	57,401	+12,930.303%
2024-02-26	0.66000	0.66000	0.66000	0.66000	0.000%	28,508	+12,930.303%
2024-02-23	0.69000	0.69000	0.66000	0.66000	-4.348%	23,351	+12,930.303%
2024-02-22	0.69000	0.69000	0.69000	0.69000	0.000%	4,465	+12,363.768%
2024-02-21	0.69000	0.69000	0.69000	0.69000	0.000%	16,790	+12,363.768%
2024-02-20	0.69000	0.69000	0.69000	0.69000	0.000%	2,517	+12,363.768%
2024-02-19	0.69000	0.69000	0.69000	0.69000	+0.291%	22,112	+12,363.768%
2024-02-16	0.68200	0.69000	0.68000	0.68800	+1.176%	182,733	+12,400.000%
2024-02-15	0.68200	0.68800	0.68000	0.68000	-1.163%	472,913	+12,547.059%
2024-02-14	0.68600	0.69400	0.68000	0.68800	+1.176%	281,347	+12,400.000%
2024-02-13	0.68000	0.68600	0.67400	0.68000	-2.299%	326,219	+12,547.059%
2024-02-12	0.67800	0.69600	0.67800	0.69600	-1.136%	274,086	+12,256.322%
2024-02-09	0.70800	0.70800	0.70200	0.70400	-0.845%	380,547	+12,115.909%
2024-02-08	0.68800	0.71000	0.68600	0.71000	+4.412%	353,145	+12,012.676%
2024-02-07	0.68000	0.68000	0.68000	0.68000	-0.875%	187,877	+12,547.059%
2024-02-06	0.68600	0.68600	0.68600	0.68600	+0.587%	223,275	+12,436.443%
2024-02-05	0.69000	0.69000	0.67800	0.68200	-1.159%	351,299	+12,509.971%
2024-02-02	0.69000	0.69000	0.69000	0.69000	0.000%	7,251	+12,363.768%
2024-02-01	0.69000	0.69000	0.69000	0.69000	+1.770%	95,343	+12,363.768%
2024-01-31	0.67800	0.68000	0.67400	0.67800	-0.294%	574,265	+12,584.366%
2024-01-30	0.70000	0.70000	0.68000	0.68000	-1.449%	91,911	+12,547.059%
2024-01-29	0.68000	0.69000	0.68000	0.69000	0.000%	26,756	+12,363.768%
2024-01-26	0.70500	0.70500	0.69000	0.69000	-2.128%	13,547	+12,363.768%
2024-01-25	0.70500	0.70500	0.69000	0.70500	-0.142%	38,654	+12,098.582%
2024-01-24	0.70800	0.71400	0.69800	0.70600	+0.142%	250,089	+12,081.303%
2024-01-23	0.70500	0.70500	0.70500	0.70500	0.000%	9,035	+12,098.582%
2024-01-22	0.69000	0.70500	0.69000	0.70500	0.000%	34,646	+12,098.582%
2024-01-19	0.65000	0.70500	0.65000	0.70500	+3.676%	28,119	+12,098.582%
2024-01-18	0.66000	0.68000	0.66000	0.68000	+0.890%	47,516	+12,547.059%
2024-01-17	0.70200	0.70200	0.67000	0.67400	-7.034%	718,206	+12,659.644%
2024-01-16	0.72500	0.72500	0.72500	0.72500	+1.399%	15,171	+11,762.069%
2024-01-15	0.70500	0.71500	0.70500	0.71500	0.000%	51,566	+11,927.972%
2024-01-12	0.71500	0.71500	0.71500	0.71500	0.000%	100,674	+11,927.972%
2024-01-11	0.69000	0.71500	0.67000	0.71500	+5.147%	72,952	+11,927.972%
2024-01-10	0.66000	0.68000	0.65000	0.68000	+8.626%	124,850	+12,547.059%
2024-01-09	0.62800	0.62800	0.62200	0.62600	-4.427%	333,580	+13,638.019%
2024-01-08	0.65500	0.65500	0.65500	0.65500	0.000%	12,845	+13,029.771%
2024-01-05	0.65500	0.65500	0.65500	0.65500	0.000%	8,366	+13,029.771%
2024-01-04	0.65500	0.65500	0.65500	0.65500	0.000%	17,759	+13,029.771%
2024-01-03	0.65500	0.65500	0.65500	0.65500	0.000%	12,832	+13,029.771%
2024-01-02	0.65500	0.65500	0.65500	0.65500	+3.312%	14,686	+13,029.771%
2023-12-29	0.64000	0.64200	0.63400	0.63400	-3.206%	222,823	+13,464.669%
2023-12-28	0.65500	0.65500	0.65500	0.65500	0.000%	3,500	+13,029.771%
2023-12-27	0.67500	0.67500	0.65500	0.65500	-2.963%	13,799	+13,029.771%
2023-12-22	0.67500	0.67500	0.67500	0.67500	0.000%	881	+12,640.741%
2023-12-21	0.67500	0.67500	0.67500	0.67500	0.000%	23,672	+12,640.741%
2023-12-20	0.67500	0.67500	0.67500	0.67500	0.000%	3,958	+12,640.741%
2023-12-19	0.67500	0.67500	0.67500	0.67500	0.000%	12,351	+12,640.741%
2023-12-18	0.67500	0.67500	0.67500	0.67500	0.000%	60,965	+12,640.741%
2023-12-15	0.64500	0.67500	0.64500	0.67500	+4.651%	103,739	+12,640.741%
2023-12-14	0.64500	0.64500	0.64500	0.64500	0.000%	36,001	+13,233.333%
2023-12-13	0.65500	0.65500	0.64500	0.64500	-1.527%	61,969	+13,233.333%
2023-12-12	0.67500	0.67500	0.65500	0.65500	-2.963%	50,585	+13,029.771%
2023-12-11	0.67500	0.67500	0.67500	0.67500	0.000%	28,303	+12,640.741%
2023-12-08	0.67500	0.67500	0.67500	0.67500	0.000%	50,150	+12,640.741%
2023-12-07	0.65500	0.67500	0.65500	0.67500	+3.053%	118,488	+12,640.741%
2023-12-06	0.67500	0.67500	0.65500	0.65500	-2.963%	143,822	+13,029.771%
2023-12-05	0.68500	0.68500	0.67500	0.67500	-1.460%	73,051	+12,640.741%
2023-12-04	0.65500	0.68500	0.65500	0.68500	+4.580%	85,742	+12,454.745%
2023-12-01	0.65500	0.65500	0.65500	0.65500	0.000%	124,189	+13,029.771%
2023-11-30	0.62500	0.65500	0.62500	0.65500	+4.800%	146,729	+13,029.771%
2023-11-29	0.62500	0.62500	0.62500	0.62500	0.000%	40,677	+13,660.000%
2023-11-28	0.59500	0.62500	0.59500	0.62500	+5.042%	127,085	+13,660.000%
2023-11-27	0.59500	0.59500	0.59500	0.59500	0.000%	1,808	+14,353.782%
2023-11-24	0.59500	0.59500	0.59500	0.59500	0.000%	1,564	+14,353.782%
2023-11-23	0.59500	0.59500	0.59500	0.59500	0.000%	10,868	+14,353.782%
2023-11-22	0.59500	0.59500	0.59500	0.59500	0.000%	1,234	+14,353.782%
2023-11-21	0.57500	0.59500	0.57500	0.59500	+7.207%	9,312	+14,353.782%
2023-11-20	0.55500	0.55500	0.55500	0.55500	0.000%	33,341	+15,395.495%
2023-11-17	0.55500	0.55500	0.55500	0.55500	0.000%	100	+15,395.495%
2023-11-16	0.55500	0.55500	0.55500	0.55500	0.000%	3,026	+15,395.495%
2023-11-15	0.53500	0.55500	0.53500	0.55500	+3.738%	7,870	+15,395.495%
2023-11-14	0.51500	0.53500	0.51500	0.53500	+3.883%	4,758	+15,974.766%
2023-11-13	0.51500	0.51500	0.51500	0.51500	0.000%	32,515	+16,599.029%
2023-11-10	0.51500	0.51500	0.51500	0.51500	0.000%	3,941	+16,599.029%
2023-11-09	0.51500	0.51500	0.51500	0.51500	-1.905%	930	+16,599.029%
2023-11-08	0.52500	0.52500	0.52500	0.52500	0.000%	8,027	+16,280.952%
2023-11-07	0.52500	0.52500	0.52500	0.52500	0.000%	38,389	+16,280.952%
2023-11-06	0.52500	0.52500	0.52500	0.52500	0.000%	10,038	+16,280.952%
2023-11-03	0.52500	0.52500	0.52500	0.52500	0.000%	65,559	+16,280.952%
2023-11-02	0.52500	0.52500	0.52500	0.52500	0.000%	19,382	+16,280.952%
2023-11-01	0.52500	0.52500	0.52500	0.52500	0.000%	26,675	+16,280.952%
2023-10-31	0.52500	0.52500	0.52500	0.52500	0.000%	12,079	+16,280.952%
2023-10-30	0.50500	0.52500	0.50500	0.52500	+3.960%	18,780	+16,280.952%
2023-10-27	0.50500	0.50500	0.50500	0.50500	0.000%	2,520	+16,929.703%
2023-10-26	0.50500	0.50500	0.50500	0.50500	+4.555%	50,511	+16,929.703%
2023-10-25	0.47200	0.48300	0.47000	0.48300	-4.356%	157,899	+17,705.383%
2023-10-24	0.51500	0.51500	0.50500	0.50500	-1.942%	21,640	+16,929.703%
2023-10-23	0.52500	0.52500	0.51500	0.51500	-1.905%	80,210	+16,599.029%
2023-10-20	0.52500	0.52500	0.50500	0.52500	0.000%	68,551	+16,280.952%
2023-10-19	0.52500	0.52500	0.52500	0.52500	0.000%	3,246	+16,280.952%
2023-10-18	0.52500	0.52500	0.52500	0.52500	0.000%	14,595	+16,280.952%
2023-10-17	0.52500	0.52500	0.52500	0.52500	0.000%	42,049	+16,280.952%
2023-10-16	0.54500	0.54500	0.52500	0.52500	-5.405%	13,710	+16,280.952%
2023-10-13	0.55500	0.55500	0.55500	0.55500	0.000%	1,235	+15,395.495%
2023-10-12	0.56500	0.56500	0.55500	0.55500	-1.770%	48,703	+15,395.495%
2023-10-11	0.56500	0.56500	0.56500	0.56500	0.000%	50,005	+15,121.239%
2023-10-10	0.56500	0.56500	0.56500	0.56500	0.000%	3,627	+15,121.239%
2023-10-09	0.56500	0.56500	0.56500	0.56500	0.000%	36,701	+15,121.239%
2023-10-06	0.56500	0.56500	0.56500	0.56500	0.000%	12,294	+15,121.239%
2023-10-05	0.56500	0.56500	0.56500	0.56500	0.000%	11,986	+15,121.239%
2023-10-04	0.56500	0.56500	0.55500	0.56500	-0.877%	23,031	+15,121.239%
2023-10-03	0.56000	0.58200	0.56000	0.57000	+2.703%	890,983	+14,987.719%
2023-10-02	0.56500	0.56500	0.55500	0.55500	-1.770%	35,249	+15,395.495%
2023-09-29	0.56500	0.56500	0.56500	0.56500	0.000%	4,346	+15,121.239%
2023-09-28	0.56500	0.56500	0.56500	0.56500	0.000%	4,935	+15,121.239%
2023-09-27	0.56500	0.57500	0.56500	0.56500	0.000%	3,000	+15,121.239%
2023-09-26	0.56500	0.56500	0.56500	0.56500	0.000%	1,780	+15,121.239%
2023-09-25	0.56500	0.56500	0.56500	0.56500	+1.986%	7,682	+15,121.239%
2023-09-22	0.54800	0.57000	0.54000	0.55400	-3.652%	865,227	+15,423.466%
2023-09-21	0.57500	0.57500	0.57500	0.57500	0.000%	242,841	+14,856.522%
2023-09-20	0.58500	0.58500	0.57500	0.57500	-1.709%	35,877	+14,856.522%
2023-09-19	0.58500	0.58500	0.58500	0.58500	0.000%	9,131	+14,600.855%
2023-09-18	0.58500	0.58500	0.58500	0.58500	0.000%	16,664	+14,600.855%
2023-09-15	0.58500	0.58500	0.58500	0.58500	+1.739%	64,125	+14,600.855%
2023-09-14	0.59500	0.59500	0.57500	0.57500	-3.361%	58,563	+14,856.522%
2023-09-13	0.57500	0.59500	0.57500	0.59500	+3.478%	31,532	+14,353.782%
2023-09-12	0.58500	0.58500	0.57500	0.57500	-1.709%	66,493	+14,856.522%
2023-09-11	0.59500	0.59500	0.58500	0.58500	-1.681%	44,303	+14,600.855%
2023-09-08	0.60500	0.60500	0.59500	0.59500	-1.653%	66,933	+14,353.782%
2023-09-07	0.60500	0.60500	0.60500	0.60500	0.000%	28,664	+14,114.876%
2023-09-06	0.60500	0.60500	0.60500	0.60500	0.000%	44,868	+14,114.876%
2023-09-05	0.60500	0.60500	0.60500	0.60500	0.000%	29,258	+14,114.876%
2023-09-04	0.57500	0.60500	0.57500	0.60500	+5.217%	77,697	+14,114.876%
2023-09-01	0.55500	0.57500	0.55500	0.57500	+3.604%	74,832	+14,856.522%
2023-08-31	0.54500	0.55500	0.54500	0.55500	+1.835%	59,111	+15,395.495%
2023-08-30	0.54500	0.54500	0.54500	0.54500	0.000%	11,027	+15,679.817%
2023-08-29	0.52500	0.54500	0.52500	0.54500	+3.810%	47,660	+15,679.817%
2023-08-25	0.52500	0.52500	0.52500	0.52500	0.000%	40,190	+16,280.952%
2023-08-24	0.51000	0.52500	0.51000	0.52500	+2.941%	43,053	+16,280.952%
2023-08-23	0.48000	0.52000	0.48000	0.51000	+10.870%	94,442	+16,762.745%
2023-08-22	0.46000	0.46000	0.46000	0.46000	0.000%	50,651	+18,595.652%
2023-08-21	0.46000	0.46000	0.46000	0.46000	0.000%	10,812	+18,595.652%
2023-08-18	0.46000	0.46000	0.46000	0.46000	-2.748%	48,430	+18,595.652%
2023-08-17	0.46300	0.47800	0.46300	0.47300	+2.826%	77,280	+18,081.818%
2023-08-16	0.46000	0.46000	0.46000	0.46000	0.000%	31,562	+18,595.652%
2023-08-15	0.46000	0.46000	0.46000	0.46000	0.000%	1,797	+18,595.652%
2023-08-14	0.46000	0.46000	0.46000	0.46000	-0.433%	40,005	+18,595.652%
2023-08-11	0.46700	0.46700	0.45300	0.46200	+0.435%	216,235	+18,514.719%
2023-08-10	0.46000	0.46000	0.46000	0.46000	-6.122%	48,000	+18,595.652%
2023-08-09	0.49000	0.49000	0.49000	0.49000	0.000%	2,468	+17,451.020%
2023-08-08	0.49000	0.49000	0.49000	0.49000	0.000%	55,633	+17,451.020%
2023-08-07	0.49000	0.49000	0.49000	0.49000	0.000%	30,718	+17,451.020%
2023-08-04	0.49000	0.49000	0.49000	0.49000	0.000%	1,674	+17,451.020%
2023-08-03	0.49000	0.49000	0.49000	0.49000	0.000%	1,715	+17,451.020%
2023-08-02	0.49000	0.49000	0.49000	0.49000	0.000%	17,302	+17,451.020%
2023-08-01	0.49000	0.49000	0.49000	0.49000	+2.083%	26,179	+17,451.020%
2023-07-31	0.48000	0.48000	0.48000	0.48000	-3.030%	9,667	+17,816.667%
2023-07-28	0.49400	0.50000	0.49200	0.49500	+3.125%	191,241	+17,273.737%
2023-07-27	0.48000	0.48000	0.48000	0.48000	0.000%	7,110	+17,816.667%
2023-07-26	0.48000	0.48000	0.47000	0.48000	0.000%	7,777	+17,816.667%
2023-07-25	0.48000	0.48000	0.48000	0.48000	0.000%	16,007	+17,816.667%
2023-07-24	0.48000	0.48000	0.48000	0.48000	0.000%	514	+17,816.667%
2023-07-21	0.48000	0.48000	0.48000	0.48000	-1.639%	62,843	+17,816.667%
2023-07-20	0.47700	0.49000	0.47700	0.48800	+1.667%	169,323	+17,522.951%
2023-07-19	0.48000	0.48000	0.48000	0.48000	-4.000%	6,055	+17,816.667%
2023-07-18	0.49200	0.50000	0.48800	0.50000	+4.167%	113,189	+17,100.000%
2023-07-17	0.48900	0.49500	0.47700	0.48000	+2.128%	830,217	+17,816.667%
2023-07-14	0.47000	0.48000	0.47000	0.47000	0.000%	9,528	+18,197.872%
2023-07-13	0.47000	0.47000	0.47000	0.47000	-2.490%	10,502	+18,197.872%
2023-07-12	0.47600	0.48200	0.47600	0.48200	+2.553%	157,372	+17,742.324%
2023-07-11	0.47000	0.47000	0.47000	0.47000	0.000%	101,947	+18,197.872%
2023-07-10	0.47000	0.47000	0.47000	0.47000	0.000%	78,125	+18,197.872%
2023-07-07	0.47000	0.47000	0.47000	0.47000	+1.075%	5,711	+18,197.872%
2023-07-06	0.47000	0.47000	0.46400	0.46500	-1.064%	322,006	+18,394.624%
2023-07-05	0.47000	0.47000	0.47000	0.47000	0.000%	9,850	+18,197.872%
2023-07-04	0.47000	0.47000	0.47000	0.47000	0.000%	33,004	+18,197.872%
2023-07-03	0.45000	0.47000	0.45000	0.47000	+4.444%	42,184	+18,197.872%
2023-06-30	0.44000	0.45000	0.44000	0.45000	+2.273%	63,634	+19,011.111%
2023-06-29	0.45000	0.45000	0.44000	0.44000	-2.222%	35,680	+19,445.455%
2023-06-28	0.44000	0.45000	0.44000	0.45000	0.000%	5,300	+19,011.111%
2023-06-27	0.44000	0.46000	0.44000	0.45000	+2.273%	36,157	+19,011.111%
2023-06-26	0.44000	0.45000	0.44000	0.44000	0.000%	2,306	+19,445.455%
2023-06-23	0.45000	0.45000	0.44000	0.44000	-2.222%	13,051	+19,445.455%
2023-06-22	0.41000	0.46000	0.41000	0.45000	+2.273%	24,550	+19,011.111%
2023-06-21	0.44000	0.44000	0.44000	0.44000	0.000%	25,793	+19,445.455%
2023-06-20	0.44000	0.44000	0.44000	0.44000	-2.222%	3,684	+19,445.455%
2023-06-19	0.44000	0.45000	0.44000	0.45000	0.000%	10,678	+19,011.111%
2023-06-16	0.44000	0.45000	0.44000	0.45000	0.000%	33,807	+19,011.111%
2023-06-15	0.49000	0.49000	0.42000	0.45000	-2.174%	34,986	+19,011.111%
2023-06-14	0.47100	0.48000	0.46000	0.46000	-4.167%	418,986	+18,595.652%
2023-06-13	0.49000	0.49000	0.48000	0.48000	+0.629%	9,981	+17,816.667%
2023-06-12	0.48600	0.49900	0.47600	0.47700	-0.625%	423,062	+17,929.350%
2023-06-09	0.47000	0.49000	0.43000	0.48000	+1.911%	236,615	+17,816.667%
2023-06-08	0.52200	0.52200	0.46100	0.47100	-12.778%	2,855,096	+18,159.023%
2023-06-07	0.53400	0.54000	0.53400	0.54000	+2.857%	100,970	+15,825.926%
2023-06-06	0.52500	0.52500	0.52500	0.52500	-0.943%	2,000	+16,280.952%
2023-06-05	0.52800	0.53000	0.52600	0.53000	+2.317%	268,754	+16,126.415%
2023-06-02	0.52200	0.52200	0.51800	0.51800	+1.172%	167,019	+16,502.317%
2023-06-01	0.51200	0.52400	0.51200	0.51200	+0.787%	103,122	+16,696.875%
2023-05-31	0.51600	0.51800	0.50800	0.50800	-1.550%	323,698	+16,829.134%
2023-05-30	0.52000	0.52600	0.51600	0.51600	-4.089%	842,089	+16,566.667%
2023-05-26	0.53800	0.53800	0.53800	0.53800	+3.462%	205,285	+15,885.130%
2023-05-25	0.52400	0.52600	0.52000	0.52000	0.000%	268,099	+16,438.462%
2023-05-24	0.51800	0.52000	0.51200	0.52000	+0.971%	260,313	+16,438.462%
2023-05-23	0.51500	0.52500	0.50500	0.51500	+1.980%	13,820	+16,599.029%
2023-05-22	0.53500	0.53500	0.50500	0.50500	-5.431%	6,470	+16,929.703%
2023-05-19	0.53200	0.54000	0.53000	0.53400	-1.111%	1,270,153	+16,004.869%
2023-05-18	0.54000	0.54600	0.54000	0.54000	-0.917%	220,097	+15,825.926%
2023-05-17	0.54500	0.54500	0.53500	0.54500	+2.444%	3,640	+15,679.817%
2023-05-16	0.54000	0.55000	0.53200	0.53200	-5.000%	358,609	+16,065.414%
2023-05-15	0.55200	0.56000	0.54400	0.56000	+4.869%	342,341	+15,257.143%
2023-05-12	0.57000	0.57800	0.53400	0.53400	-6.643%	667,150	+16,004.869%
2023-05-11	0.58000	0.58000	0.56000	0.57200	-0.348%	321,218	+14,934.965%
2023-05-10	0.57200	0.57800	0.57000	0.57400	-2.712%	122,115	+14,882.578%
2023-05-09	0.58400	0.59000	0.57000	0.59000	+1.375%	220,540	+14,476.271%
2023-05-05	0.59000	0.59000	0.58000	0.58200	-1.356%	184,086	+14,676.632%
2023-05-04	0.59200	0.60000	0.59000	0.59000	0.000%	581,892	+14,476.271%
2023-05-03	0.57200	0.60600	0.57200	0.59000	+1.027%	610,965	+14,476.271%
2023-05-02	0.59000	0.59200	0.58400	0.58400	-2.013%	319,357	+14,626.027%
2023-04-28	0.58000	0.59600	0.57000	0.59600	+3.472%	383,077	+14,329.530%
2023-04-27	0.58000	0.58400	0.57000	0.57600	+1.053%	309,438	+14,830.556%
2023-04-26	0.59200	0.59200	0.57000	0.57000	-1.724%	337,602	+14,987.719%
2023-04-25	0.60800	0.61000	0.58000	0.58000	-4.605%	405,816	+14,727.586%
2023-04-24	0.55200	0.60800	0.55000	0.60800	+10.145%	1,159,573	+14,044.737%
2023-04-21	0.57000	0.57000	0.55000	0.55200	-1.075%	370,721	+15,479.710%
2023-04-20	0.56800	0.57000	0.55600	0.55800	+0.722%	140,639	+15,312.186%
2023-04-19	0.55000	0.56600	0.55000	0.55400	+0.727%	291,437	+15,423.466%
2023-04-18	0.55000	0.55000	0.54400	0.55000	-1.786%	180,587	+15,536.364%
2023-04-17	0.55800	0.56000	0.55000	0.56000	+3.321%	371,466	+15,257.143%
2023-04-14	0.56000	0.56000	0.54200	0.54200	-3.214%	866,233	+15,767.159%
2023-04-13	0.55400	0.56000	0.55400	0.56000	0.000%	274,632	+15,257.143%
2023-04-12	0.55400	0.56000	0.55400	0.56000	+1.083%	615,258	+15,257.143%
2023-04-11	0.54400	0.56000	0.54000	0.55400	-1.071%	369,072	+15,423.466%
2023-04-06	0.56000	0.56800	0.55800	0.56000	+1.449%	342,265	+15,257.143%
2023-04-05	0.54000	0.56000	0.54000	0.55200	+1.471%	933,255	+15,479.710%
2023-04-04	0.55000	0.55000	0.54000	0.54400	-1.091%	301,233	+15,708.824%
2023-04-03	0.54800	0.55000	0.54600	0.55000	+0.917%	1,002,582	+15,536.364%
2023-03-31	0.54000	0.54800	0.53800	0.54500	+1.490%	335,429	+15,679.817%
2023-03-30	0.52800	0.53700	0.51600	0.53700	+2.091%	537,222	+15,914.898%
2023-03-29	0.52000	0.52600	0.51800	0.52600	-0.942%	236,810	+16,249.810%
2023-03-28	0.54000	0.55800	0.51800	0.53100	-2.747%	645,764	+16,095.857%
2023-03-27	0.52900	0.56000	0.52900	0.54600	+2.825%	593,177	+15,650.916%
2023-03-24	0.55000	0.56000	0.53000	0.53100	-4.152%	1,178,945	+16,095.857%
2023-03-23	0.54900	0.56800	0.53200	0.55400	-0.180%	884,850	+15,423.466%
2023-03-22	0.52000	0.55500	0.51800	0.55500	+7.558%	1,682,359	+15,395.495%
2023-03-21	0.51300	0.51900	0.51300	0.51600	+0.978%	340,300	+16,566.667%
2023-03-20	0.52000	0.52800	0.51100	0.51100	-1.919%	732,833	+16,729.746%
2023-03-17	0.51900	0.53900	0.49750	0.52100	+2.964%	2,599,070	+16,406.718%
2023-03-16	0.51900	0.52900	0.49050	0.50600	-2.505%	779,131	+16,896.047%
2023-03-15	0.48000	0.52500	0.48000	0.51900	+8.125%	3,060,969	+16,470.328%
2023-03-14	0.48000	0.49000	0.47100	0.48000	+7.744%	1,550,229	+17,816.667%
2023-03-13	0.46500	0.46750	0.44550	0.44550	-1.000%	485,420	+19,204.153%
2023-03-10	0.47000	0.47000	0.45000	0.45000	-3.226%	299,134	+19,011.111%
2023-03-09	0.46000	0.47050	0.46000	0.46500	+0.595%	1,571,180	+18,394.624%
2023-03-08	0.45550	0.45600	0.45500	0.46225	+2.155%	413,656	+18,504.651%
2023-03-07	0.45000	0.46050	0.45000	0.45250	+0.780%	581,476	+18,905.525%
2023-03-06	0.45000	0.45300	0.44800	0.44900	+1.012%	1,031,773	+19,053.675%
2023-03-03	0.44950	0.45000	0.44450	0.44450	+0.680%	100,489	+19,247.582%
2023-03-02	0.44000	0.44450	0.44000	0.44150	-0.787%	135,914	+19,379.049%
2023-03-01	0.44500	0.44500	0.44500	0.44500	+1.251%	89,541	+19,225.843%
2023-02-28	0.44950	0.44950	0.43950	0.43950	+0.228%	130,751	+19,467.691%
2023-02-27	0.43250	0.44300	0.43250	0.43850	+0.689%	257,351	+19,512.315%
2023-02-24	0.44300	0.44300	0.43550	0.43550	-1.693%	210,944	+19,647.417%
2023-02-23	0.44000	0.44000	0.44000	0.44300	+0.911%	129,473	+19,313.093%
2023-02-22	0.43900	0.43900	0.43900	0.43900	+2.093%	16,157	+19,489.977%
2023-02-21	0.43050	0.43850	0.43000	0.43000	-1.149%	204,590	+19,900.000%
2023-02-20	0.43550	0.43850	0.43500	0.43500	-0.115%	65,579	+19,670.115%
2023-02-17	0.44100	0.44100	0.43500	0.43550	-5.326%	123,972	+19,647.417%
2023-02-16	0.43850	0.46000	0.43850	0.46000	+4.072%	73,580	+18,595.652%
2023-02-15	0.43750	0.44200	0.43750	0.44200	-1.669%	178,341	+19,357.014%
2023-02-14	0.44950	0.44950	0.44950	0.44950	+0.785%	136,353	+19,032.369%
2023-02-13	0.45350	0.45450	0.44600	0.44600	+1.364%	194,505	+19,182.511%
2023-02-09	0.45300	0.46500	0.44000	0.44000	-2.222%	100,358	+19,445.455%
2023-02-08	0.45000	0.45950	0.45000	0.45000	-1.639%	122,857	+19,011.111%
2023-02-07	0.45450	0.45750	0.44550	0.45750	-0.218%	365,462	+18,697.814%
2023-02-06	0.46550	0.47000	0.45000	0.45850	-1.504%	416,803	+18,656.816%
2023-02-03	0.46800	0.46900	0.46550	0.46550	-0.534%	164,311	+18,374.758%
2023-02-02	0.46800	0.47600	0.45600	0.46800	+0.645%	194,084	+18,276.068%
2023-02-01	0.46900	0.47100	0.46000	0.46500	+1.087%	126,028	+18,394.624%
2023-01-31	0.47000	0.47050	0.45450	0.46000	0.000%	158,849	+18,595.652%
2023-01-30	0.46900	0.47500	0.46000	0.46000	-4.167%	166,435	+18,595.652%
2023-01-27	0.47000	0.49400	0.47000	0.48000	+2.236%	980,152	+17,816.667%
2023-01-26	0.42000	0.46950	0.42000	0.46950	+9.696%	660,047	+18,217.359%
2023-01-25	0.42750	0.43000	0.42000	0.42800	+2.638%	546,700	+19,993.458%
2023-01-24	0.42450	0.42500	0.41700	0.41700	+0.603%	158,797	+20,523.501%
2023-01-23	0.40950	0.41450	0.40950	0.41450	+1.098%	203,492	+20,647.889%
2023-01-20	0.42000	0.42000	0.41000	0.41000	-2.381%	79,766	+20,875.610%
2023-01-19	0.41950	0.42000	0.41950	0.42000	0.000%	512,181	+20,376.190%
2023-01-18	0.41100	0.42000	0.41100	0.42000	+3.960%	66,841	+20,376.190%
2023-01-17	0.40900	0.40900	0.40400	0.40400	-1.222%	35,147	+21,187.129%
2023-01-16	0.40850	0.40900	0.39300	0.40900	+0.122%	263,550	+20,926.895%
2023-01-13	0.40000	0.40850	0.39950	0.40850	+2.125%	189,529	+20,952.632%
2023-01-12	0.40450	0.40450	0.40000	0.40000	0.000%	301,124	+21,400.000%
2023-01-11	0.40000	0.40400	0.40000	0.40000	0.000%	965,675	+21,400.000%
2023-01-10	0.40000	0.40900	0.40000	0.40000	0.000%	774,981	+21,400.000%
2023-01-09	0.39950	0.40800	0.39950	0.40000	0.000%	279,531	+21,400.000%
2023-01-06	0.39900	0.40000	0.39900	0.40000	0.000%	185,347	+21,400.000%
2023-01-05	0.40000	0.40000	0.40000	0.40000	+0.503%	330,603	+21,400.000%
2023-01-04	0.39800	0.39800	0.39800	0.39800	+1.272%	232,789	+21,508.040%

.dark-mode .bYdZj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYdZj4{ color: #333333; background-color: white; border: 2px solid #333333; }COSTCOSTAIN GROUP PLCstock LSE

COST
COSTAIN GROUP PLC
stock LSE