Costain

COSG
🏛️ uk →
131.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.69 40.00 38.95 39.38 0.0M
2022-12-29 39.31 39.31 37.60 38.68 0.1M
2022-12-28 37.00 39.31 37.00 37.50 0.2M
2022-12-23 39.66 40.00 38.33 38.50 0.0M
2022-12-22 39.43 39.95 37.05 38.00 0.3M
2022-12-21 37.00 40.00 37.00 38.50 0.2M
2022-12-20 39.94 41.95 36.00 38.50 0.4M
2022-12-19 39.00 42.00 39.00 39.00 0.0M
2022-12-16 41.70 42.85 38.05 40.40 0.4M
2022-12-15 39.00 42.00 39.00 40.10 1.4M
2022-12-14 42.00 42.00 39.00 39.00 0.3M
2022-12-13 41.80 43.95 40.75 41.05 1.1M
2022-12-12 41.39 41.80 41.00 41.05 0.1M
2022-12-09 41.65 41.80 40.65 41.80 2.5M
2022-12-08 40.66 41.25 40.38 41.25 3.5M
2022-12-07 41.80 41.80 40.05 41.15 1.1M
2022-12-06 40.84 41.70 40.80 41.45 0.2M
2022-12-05 41.25 41.80 40.43 41.60 0.1M
2022-12-02 41.38 41.38 40.05 41.30 0.1M
2022-12-01 40.06 41.00 39.05 40.80 0.1M
2022-11-30 40.00 41.80 39.97 40.75 0.2M
2022-11-29 39.32 40.75 38.83 40.20 0.9M
2022-11-28 38.25 39.60 37.05 38.45 0.5M
2022-11-25 38.35 39.00 37.69 38.65 0.2M
2022-11-24 37.00 40.00 37.00 38.65 0.6M
2022-11-23 36.20 36.95 35.80 36.80 0.5M
2022-11-22 35.59 36.80 35.48 36.40 0.9M
2022-11-21 35.00 38.00 34.53 34.80 0.5M
2022-11-18 36.00 36.74 35.15 36.20 0.6M
2022-11-17 34.98 36.10 34.05 35.55 0.5M
2022-11-16 35.78 37.00 34.93 35.40 0.5M
2022-11-15 36.27 36.95 35.00 36.00 0.3M
2022-11-14 37.00 37.00 35.05 35.85 0.1M
2022-11-11 36.90 36.90 35.05 35.50 0.4M
2022-11-10 34.50 35.95 34.25 35.30 0.4M
2022-11-09 35.90 35.90 34.25 34.25 0.2M
2022-11-08 36.52 36.52 35.00 35.65 0.2M
2022-11-07 36.20 37.95 35.50 35.75 0.2M
2022-11-04 35.66 36.00 35.28 35.65 0.3M
2022-11-03 35.72 36.28 35.05 35.65 0.3M
2022-11-02 35.86 36.20 35.05 35.65 0.4M
2022-11-01 36.44 36.45 34.41 35.90 1.1M
2022-10-31 38.00 39.95 35.45 35.45 0.5M
2022-10-28 39.46 39.95 38.00 38.25 0.3M
2022-10-27 40.33 40.33 38.21 39.10 0.4M
2022-10-26 42.00 42.00 39.36 40.10 0.1M
2022-10-25 41.95 41.95 40.00 40.00 0.0M
2022-10-24 40.75 40.90 39.53 40.00 0.1M
2022-10-21 40.00 40.95 39.35 39.75 0.2M
2022-10-20 42.00 42.00 40.17 40.80 0.1M
2022-10-19 41.66 42.38 41.00 41.00 0.1M
2022-10-18 41.50 43.30 41.05 41.25 0.3M
2022-10-17 40.03 43.00 40.03 43.00 0.1M
2022-10-14 41.00 42.45 39.35 41.50 0.3M
2022-10-13 40.31 41.95 40.00 40.70 0.2M
2022-10-12 42.45 42.45 39.40 41.80 0.1M
2022-10-11 41.65 42.00 40.18 41.20 0.4M
2022-10-10 40.79 41.85 38.55 41.00 0.4M
2022-10-07 38.53 40.25 36.60 39.35 0.2M
2022-10-06 39.01 40.20 38.95 39.70 0.1M
2022-10-05 40.14 40.20 38.95 38.95 0.1M
2022-10-04 40.95 40.95 38.95 40.00 0.1M
2022-10-03 39.47 41.00 39.00 39.20 0.1M
2022-09-30 39.71 42.85 39.50 40.00 0.2M
2022-09-29 40.16 42.95 39.33 40.55 0.3M
2022-09-28 42.34 42.95 41.00 41.45 0.3M
2022-09-27 42.50 43.95 42.35 42.50 0.1M
2022-09-26 43.39 43.45 42.15 42.40 0.1M
2022-09-23 42.50 44.05 42.13 42.30 0.2M
2022-09-22 42.50 43.25 42.20 42.20 0.1M
2022-09-21 42.50 43.95 41.55 41.60 0.0M
2022-09-20 44.00 44.15 41.65 42.45 0.0M
2022-09-16 44.00 44.45 41.65 42.00 0.1M
2022-09-15 44.18 44.18 41.75 42.20 0.1M
2022-09-14 44.45 44.45 41.95 43.00 0.4M
2022-09-13 42.87 43.50 41.65 42.80 0.3M
2022-09-12 42.00 42.95 40.25 42.25 0.5M
2022-09-09 41.81 42.00 40.05 41.30 0.3M
2022-09-08 38.25 42.00 38.25 42.00 0.3M
2022-09-07 39.04 40.00 39.04 40.00 0.2M
2022-09-06 38.70 39.70 38.15 39.10 0.3M
2022-09-05 38.81 40.00 38.05 40.00 0.2M
2022-09-02 38.30 39.32 38.30 39.25 0.2M
2022-09-01 39.31 40.85 38.13 38.45 0.4M
2022-08-31 39.70 40.30 39.00 40.00 0.4M
2022-08-30 38.95 41.00 38.95 40.00 0.4M
2022-08-26 39.86 41.00 39.30 41.00 0.3M
2022-08-25 39.20 41.00 39.16 40.50 0.3M
2022-08-24 40.74 43.00 39.00 39.95 0.5M
2022-08-23 39.05 41.33 38.16 39.50 0.5M
2022-08-22 40.95 41.15 39.42 40.00 0.2M
2022-08-19 41.26 41.95 39.10 40.75 0.2M
2022-08-18 40.50 42.00 40.05 42.00 0.1M
2022-08-17 40.95 41.30 39.85 41.00 0.4M
2022-08-16 40.95 40.95 39.25 40.50 0.2M
2022-08-15 39.75 41.00 39.57 41.00 0.2M
2022-08-12 39.16 40.25 39.00 40.00 0.3M
2022-08-11 40.43 40.80 38.70 40.40 0.1M
2022-08-10 41.95 41.95 39.24 41.00 0.1M
2022-08-09 39.20 40.45 39.00 39.00 0.1M
2022-08-08 39.36 40.65 39.00 40.65 0.1M
2022-08-05 39.35 39.55 38.84 39.50 0.2M
2022-08-04 39.50 40.45 38.97 39.50 0.3M
2022-08-03 40.00 40.95 36.19 39.25 0.8M
2022-08-02 44.20 45.00 40.21 41.05 0.5M
2022-08-01 42.65 44.82 42.05 44.00 0.1M
2022-07-29 41.83 43.95 41.83 43.90 0.3M
2022-07-28 42.08 42.95 41.50 42.00 0.6M
2022-07-27 42.55 42.55 40.10 41.80 0.1M
2022-07-26 40.05 43.35 40.05 42.15 0.2M
2022-07-25 43.50 43.85 40.05 42.00 0.2M
2022-07-22 43.65 43.95 42.05 43.60 0.2M
2022-07-21 38.50 44.96 38.50 44.20 1.5M
2022-07-20 36.00 39.69 36.00 39.50 0.9M
2022-07-19 33.82 35.00 33.05 34.70 0.1M
2022-07-18 34.77 34.77 33.05 33.50 0.1M
2022-07-15 34.75 34.86 33.00 33.35 0.5M
2022-07-14 34.67 34.68 33.45 34.00 0.1M
2022-07-13 33.39 34.90 33.39 34.48 0.1M
2022-07-12 33.50 34.45 33.50 34.40 0.1M
2022-07-11 33.50 34.50 33.50 34.50 0.0M
2022-07-08 32.66 34.50 32.66 34.15 0.2M
2022-07-07 34.46 34.95 32.10 32.70 0.2M
2022-07-06 34.53 34.95 33.82 34.30 0.1M
2022-07-05 33.76 35.00 33.55 34.30 0.2M
2022-07-04 35.63 36.00 34.05 34.30 0.1M
2022-07-01 35.35 36.40 34.05 36.00 0.1M
2022-06-30 35.06 36.30 34.20 34.20 0.1M
2022-06-29 34.60 36.00 34.60 35.28 0.1M
2022-06-28 36.35 36.35 34.55 34.55 0.2M
2022-06-27 36.00 36.00 34.70 35.00 0.1M
2022-06-24 37.95 38.00 34.70 35.00 0.2M
2022-06-23 35.92 38.19 35.92 38.00 0.2M
2022-06-22 37.08 37.50 35.00 36.00 0.3M
2022-06-21 38.00 38.00 35.00 35.00 0.2M
2022-06-20 37.70 37.95 34.50 35.50 0.9M
2022-06-17 39.00 39.00 35.03 36.00 0.5M
2022-06-16 38.11 38.85 36.10 38.00 0.7M
2022-06-15 39.22 39.35 38.09 39.00 0.2M
2022-06-14 39.00 40.95 38.05 39.48 0.4M
2022-06-13 39.35 39.50 38.05 39.00 0.1M
2022-06-10 39.43 40.80 38.79 39.60 0.3M
2022-06-09 40.79 41.00 39.35 41.00 0.0M
2022-06-08 40.52 40.95 38.86 39.20 0.1M
2022-06-07 39.77 40.90 39.15 39.25 0.1M
2022-06-06 39.00 40.49 39.00 39.98 0.4M
2022-06-01 39.00 40.95 38.73 39.40 0.4M
2022-05-31 39.45 40.95 39.00 39.00 0.1M
2022-05-30 40.95 40.95 39.15 39.40 0.5M
2022-05-27 38.55 40.00 38.55 39.00 0.1M
2022-05-26 40.53 40.80 38.98 40.00 0.0M
2022-05-25 40.15 40.15 38.35 39.60 0.1M
2022-05-24 39.89 39.89 38.00 38.00 0.3M
2022-05-23 39.45 40.00 39.45 39.85 0.3M
2022-05-20 39.15 39.90 39.15 39.30 0.2M
2022-05-19 39.00 40.45 39.00 39.00 0.1M
2022-05-18 38.30 40.85 38.30 40.85 0.1M
2022-05-17 39.15 40.00 37.77 39.65 0.1M
2022-05-16 40.25 40.25 37.85 39.00 0.4M
2022-05-13 39.00 41.12 39.00 39.00 0.1M
2022-05-12 38.95 40.00 38.95 39.50 0.1M
2022-05-11 39.73 41.05 39.00 39.50 0.1M
2022-05-10 41.15 41.45 39.50 39.55 0.2M
2022-05-09 42.22 43.05 40.00 40.00 0.1M
2022-05-06 42.00 43.30 41.40 42.40 0.2M
2022-05-05 42.34 44.10 41.70 42.00 0.2M
2022-05-04 42.00 43.00 41.32 42.00 0.2M
2022-05-03 40.87 42.60 40.00 42.35 0.5M
2022-04-29 42.40 42.40 40.00 40.00 0.1M
2022-04-28 41.38 42.50 40.00 40.00 0.0M
2022-04-27 40.15 41.60 40.05 41.20 0.2M
2022-04-26 40.60 42.95 40.00 40.00 0.2M
2022-04-25 44.74 45.33 41.50 42.00 0.6M
2022-04-22 42.00 45.56 42.00 45.15 0.3M
2022-04-21 42.95 42.95 41.05 41.95 0.3M
2022-04-20 41.00 42.43 40.15 41.45 0.3M
2022-04-19 42.20 42.80 42.00 42.00 0.1M
2022-04-14 44.00 44.00 42.00 42.40 0.2M
2022-04-13 42.93 43.90 41.58 43.90 0.2M
2022-04-12 43.59 44.57 42.09 42.93 0.2M
2022-04-11 42.71 43.85 41.36 43.60 0.3M
2022-04-08 40.60 42.76 39.80 42.55 0.4M
2022-04-07 40.59 41.00 39.35 41.00 0.1M
2022-04-06 40.50 40.90 39.00 39.00 0.6M
2022-04-05 39.39 40.80 39.39 39.70 0.2M
2022-04-04 40.33 40.85 39.00 40.00 0.8M
2022-04-01 39.65 40.40 39.00 39.65 0.3M
2022-03-31 39.40 40.85 39.08 39.75 0.3M
2022-03-30 39.90 40.95 39.00 39.25 0.5M
2022-03-29 40.05 40.84 39.00 40.00 0.9M
2022-03-28 40.00 40.35 38.39 39.00 0.5M
2022-03-25 39.22 40.95 39.00 39.35 0.2M
2022-03-24 40.00 41.50 39.00 39.20 0.5M
2022-03-23 42.00 43.45 39.80 40.00 0.7M
2022-03-22 41.00 43.90 40.50 42.00 0.3M
2022-03-21 42.00 43.95 41.46 42.55 0.6M
2022-03-18 45.00 47.75 36.70 42.05 2.4M
2022-03-17 43.00 45.45 40.90 44.65 0.4M
2022-03-16 45.00 45.00 40.10 42.00 0.5M
2022-03-15 43.90 43.90 40.40 43.65 0.3M
2022-03-14 40.00 43.80 40.00 43.75 0.5M
2022-03-11 37.02 41.10 37.02 39.50 0.7M
2022-03-10 39.29 39.61 36.05 37.10 1.1M
2022-03-09 38.00 40.50 36.10 38.05 0.9M
2022-03-08 33.00 38.29 32.05 36.00 0.9M
2022-03-07 36.20 39.35 32.65 33.50 0.4M
2022-03-04 40.00 41.80 35.78 37.65 1.0M
2022-03-03 42.95 42.95 38.79 39.73 0.3M
2022-03-02 43.20 44.95 41.50 41.50 0.1M
2022-03-01 47.00 47.85 41.34 42.40 0.3M
2022-02-28 44.90 44.95 43.25 43.80 0.1M
2022-02-25 41.20 45.00 41.20 43.20 0.3M
2022-02-24 42.10 45.35 40.50 41.60 1.1M
2022-02-23 44.61 48.45 43.05 45.00 0.6M
2022-02-22 46.14 49.00 45.35 46.38 0.3M
2022-02-21 47.50 51.80 45.85 48.00 0.2M
2022-02-18 48.05 50.20 47.50 48.55 0.3M
2022-02-17 47.25 51.60 47.25 49.45 0.1M
2022-02-16 49.33 52.60 48.06 49.10 0.1M
2022-02-15 48.08 49.82 47.57 49.00 0.4M
2022-02-14 47.30 49.78 47.30 48.80 0.2M
2022-02-11 48.90 49.85 47.55 49.85 0.2M
2022-02-10 47.00 50.83 47.00 48.85 0.2M
2022-02-09 50.65 50.65 48.55 49.70 0.1M
2022-02-08 49.61 51.79 48.95 49.50 0.2M
2022-02-07 48.08 49.96 45.97 49.30 0.2M
2022-02-04 46.88 48.55 44.63 47.60 0.4M
2022-02-03 49.00 49.00 48.00 48.00 0.2M
2022-02-02 51.68 51.68 48.00 48.00 0.2M
2022-02-01 50.81 50.81 48.10 48.80 0.2M
2022-01-31 48.00 50.00 48.00 48.60 0.3M
2022-01-28 53.26 53.30 49.50 49.70 0.3M
2022-01-27 48.65 53.15 48.65 51.20 0.4M
2022-01-26 48.20 51.00 46.05 51.00 0.4M
2022-01-25 46.48 48.95 45.89 48.50 0.3M
2022-01-24 49.55 49.95 45.30 46.85 0.6M
2022-01-21 49.57 50.00 48.10 48.70 0.6M
2022-01-20 48.29 50.00 48.29 49.30 0.4M
2022-01-19 49.60 52.40 48.30 48.30 0.8M
2022-01-18 52.85 52.85 49.10 50.00 0.3M
2022-01-17 52.10 53.50 51.00 51.00 0.2M
2022-01-14 54.50 55.21 52.00 52.60 0.2M
2022-01-13 52.17 54.90 52.17 53.00 0.2M
2022-01-12 52.20 55.90 52.00 53.60 0.1M
2022-01-11 54.90 54.90 52.26 52.60 0.2M
2022-01-10 54.00 56.00 52.30 56.00 0.2M
2022-01-07 51.63 54.00 51.30 53.20 0.1M
2022-01-06 55.90 55.90 51.20 53.10 0.7M
2022-01-05 54.90 55.80 52.70 54.00 0.2M
2022-01-04 54.00 55.02 51.78 54.00 0.4M