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
2023-12-29 63.44 64.76 62.49 63.40 0.2M
2023-12-28 64.20 64.60 62.80 64.00 0.1M
2023-12-27 63.00 64.20 61.00 62.60 0.5M
2023-12-22 63.99 64.80 63.40 64.00 0.2M
2023-12-21 64.45 64.80 63.20 64.00 0.1M
2023-12-20 65.00 65.00 63.31 64.60 0.2M
2023-12-19 64.80 64.80 63.00 63.80 0.3M
2023-12-18 65.00 65.00 63.62 64.40 0.4M
2023-12-15 63.00 65.00 61.10 64.60 0.5M
2023-12-14 63.00 63.00 59.83 60.60 0.8M
2023-12-13 65.00 65.00 61.00 61.20 0.6M
2023-12-12 66.00 66.00 62.05 63.00 0.2M
2023-12-11 64.80 65.18 63.00 64.20 0.4M
2023-12-08 64.80 65.00 63.18 64.60 0.5M
2023-12-07 63.00 65.60 61.80 64.80 0.7M
2023-12-06 65.60 65.60 62.00 63.40 0.4M
2023-12-05 66.00 66.00 63.00 64.00 0.5M
2023-12-04 63.60 67.25 61.80 65.00 1.4M
2023-12-01 63.60 63.60 61.84 63.00 0.8M
2023-11-30 61.00 63.40 59.20 62.00 1.7M
2023-11-29 60.26 60.72 58.60 59.40 1.4M
2023-11-28 58.40 60.80 57.84 59.40 1.8M
2023-11-27 57.73 58.40 56.80 56.80 0.4M
2023-11-24 57.20 58.40 57.20 57.60 0.2M
2023-11-23 58.40 58.40 57.20 58.00 0.2M
2023-11-22 57.15 57.40 56.10 57.40 0.4M
2023-11-21 55.15 58.60 55.15 57.00 1.2M
2023-11-20 52.22 55.00 52.22 55.00 0.5M
2023-11-17 53.40 53.80 52.00 53.00 0.1M
2023-11-16 53.40 53.80 51.49 52.40 0.2M
2023-11-15 52.80 53.80 51.88 53.00 0.5M
2023-11-14 49.20 53.14 48.10 51.40 5.9M
2023-11-13 48.70 50.20 48.00 49.50 0.1M
2023-11-10 48.42 50.80 48.00 48.60 0.2M
2023-11-09 48.32 50.80 48.32 49.00 0.2M
2023-11-08 49.80 51.60 47.20 47.20 0.4M
2023-11-07 51.40 51.80 49.70 50.00 0.1M
2023-11-06 51.18 51.80 49.60 49.70 0.5M
2023-11-03 50.25 51.80 50.20 51.00 3.2M
2023-11-02 50.40 51.80 50.20 51.00 0.2M
2023-11-01 51.49 51.72 50.00 50.40 0.3M
2023-10-31 49.00 51.53 49.00 50.80 0.2M
2023-10-30 48.80 50.80 47.50 50.20 0.3M
2023-10-27 47.80 48.90 46.60 48.80 0.2M
2023-10-26 47.32 48.90 46.00 47.50 0.2M
2023-10-25 48.25 48.90 47.00 48.30 0.2M
2023-10-24 50.00 50.00 46.70 47.00 0.3M
2023-10-23 51.00 51.00 47.78 48.10 0.3M
2023-10-20 52.00 52.00 48.00 49.30 1.9M
2023-10-19 51.60 53.80 51.00 51.00 0.1M
2023-10-18 54.00 54.00 51.80 51.80 0.1M
2023-10-17 53.00 53.00 51.80 52.80 0.1M
2023-10-16 55.60 55.60 51.00 51.20 0.5M
2023-10-13 55.60 55.60 52.80 52.80 0.2M
2023-10-12 57.00 57.00 53.10 53.20 0.2M
2023-10-11 56.40 56.40 54.00 54.00 0.3M
2023-10-10 56.80 56.80 54.86 55.40 0.1M
2023-10-09 54.40 56.80 54.40 55.00 0.3M
2023-10-06 56.20 57.80 55.00 55.80 1.0M
2023-10-05 56.76 57.60 54.80 55.80 0.6M
2023-10-04 56.77 57.70 56.20 56.20 0.3M
2023-10-03 53.72 58.42 53.72 57.00 0.9M
2023-10-02 58.00 58.00 53.40 53.80 0.6M
2023-09-29 56.88 58.80 56.52 56.80 0.1M
2023-09-28 58.80 58.80 56.20 56.80 0.3M
2023-09-27 58.80 58.80 56.80 57.60 0.3M
2023-09-26 58.60 58.60 55.51 56.80 0.3M
2023-09-25 56.59 59.00 55.00 58.60 0.7M
2023-09-22 54.80 57.20 54.00 55.40 0.7M
2023-09-21 58.10 59.00 54.80 54.80 0.7M
2023-09-20 59.47 60.60 55.62 58.00 0.8M
2023-09-19 59.08 59.63 57.60 57.80 0.6M
2023-09-18 59.80 59.80 58.00 59.00 0.4M
2023-09-15 60.40 60.65 58.40 60.00 0.5M
2023-09-14 61.00 61.00 58.60 60.00 0.5M
2023-09-13 59.60 60.40 58.00 60.20 0.7M
2023-09-12 59.00 59.80 58.00 59.60 0.5M
2023-09-11 59.09 60.00 58.00 59.20 0.4M
2023-09-08 59.35 60.80 58.00 59.20 0.5M
2023-09-07 61.00 61.00 58.20 58.60 0.1M
2023-09-06 58.60 59.80 58.20 59.80 0.4M
2023-09-05 59.10 60.80 58.20 58.80 0.6M
2023-09-04 58.40 60.81 56.72 58.20 0.7M
2023-09-01 57.00 59.60 56.06 58.40 1.9M
2023-08-31 54.76 58.50 54.05 57.00 1.0M
2023-08-30 55.54 55.70 54.00 54.40 0.7M
2023-08-29 55.00 55.80 53.38 55.40 0.5M
2023-08-25 52.52 55.00 52.00 54.00 1.2M
2023-08-24 52.62 52.80 50.00 52.00 0.7M
2023-08-23 48.50 52.33 48.50 51.00 1.5M
2023-08-22 45.26 47.90 45.00 47.90 0.4M
2023-08-21 46.00 47.00 44.40 45.80 0.1M
2023-08-18 47.90 47.90 44.20 45.00 0.1M
2023-08-17 45.90 47.90 45.90 47.30 0.1M
2023-08-16 47.90 47.90 45.50 46.50 0.2M
2023-08-15 46.38 46.60 45.40 46.00 0.1M
2023-08-14 46.76 47.20 46.30 46.60 0.2M
2023-08-11 46.72 47.70 45.30 46.20 0.2M
2023-08-10 47.00 47.70 44.10 46.70 0.3M
2023-08-09 49.10 49.10 47.00 47.40 0.2M
2023-08-08 47.45 49.00 47.20 47.30 0.1M
2023-08-07 47.73 49.00 47.30 48.40 0.1M
2023-08-04 47.40 50.00 47.40 47.40 0.4M
2023-08-03 48.90 48.90 47.10 47.20 0.1M
2023-08-02 49.30 49.30 47.30 47.50 0.2M
2023-08-01 50.00 50.00 48.80 48.80 0.2M
2023-07-31 49.10 50.00 48.90 49.90 0.2M
2023-07-28 49.90 50.00 49.20 49.50 0.2M
2023-07-27 49.66 50.00 48.90 50.00 0.2M
2023-07-26 48.40 49.90 48.20 49.00 0.2M
2023-07-25 48.01 49.90 48.01 48.90 0.3M
2023-07-24 48.08 48.60 48.00 48.30 0.1M
2023-07-21 49.90 49.90 47.40 48.50 0.2M
2023-07-20 47.70 49.00 47.70 48.80 0.2M
2023-07-19 49.56 50.00 49.00 49.20 0.2M
2023-07-18 47.30 50.00 47.30 50.00 0.1M
2023-07-17 48.67 49.82 47.50 48.00 0.8M
2023-07-14 48.90 49.20 47.20 47.20 0.2M
2023-07-13 47.66 48.90 47.50 48.80 0.1M
2023-07-12 48.50 48.50 47.00 48.20 0.2M
2023-07-11 46.00 48.91 46.00 48.00 0.9M
2023-07-10 48.90 48.90 46.10 47.00 0.3M
2023-07-07 47.55 48.90 46.00 46.80 0.1M
2023-07-06 47.00 47.00 46.30 46.50 0.3M
2023-07-05 47.00 48.90 46.50 47.00 0.4M
2023-07-04 48.90 48.90 46.15 47.40 0.7M
2023-07-03 45.64 48.90 45.64 47.70 1.0M
2023-06-30 45.67 46.90 45.08 46.00 1.0M
2023-06-29 46.25 46.90 45.00 45.30 0.4M
2023-06-28 44.00 46.40 43.40 46.40 0.2M
2023-06-27 44.00 45.20 43.10 44.80 0.3M
2023-06-26 43.91 46.80 43.30 44.30 0.2M
2023-06-23 44.22 45.90 43.50 44.00 0.4M
2023-06-22 41.80 46.99 41.80 45.10 1.4M
2023-06-21 43.43 44.40 43.11 43.40 0.2M
2023-06-20 43.90 44.50 43.10 44.00 0.2M
2023-06-19 43.10 45.00 42.79 44.20 0.8M
2023-06-16 45.00 45.40 43.50 44.80 1.2M
2023-06-15 47.30 48.90 40.90 45.10 0.9M
2023-06-14 48.50 49.90 46.00 46.00 0.4M
2023-06-13 48.10 49.90 47.50 47.50 0.6M
2023-06-12 49.28 49.90 47.60 47.70 0.4M
2023-06-09 47.66 49.90 44.15 48.80 1.2M
2023-06-08 53.00 53.80 45.00 47.10 2.8M
2023-06-07 52.82 54.00 52.20 54.00 0.7M
2023-06-06 52.76 53.40 51.80 53.00 1.4M
2023-06-05 51.80 53.20 51.80 53.00 0.3M
2023-06-02 51.50 52.40 51.40 51.80 0.2M
2023-06-01 51.86 52.80 51.20 51.20 0.1M
2023-05-31 52.97 53.40 50.20 50.80 0.3M
2023-05-30 52.50 53.80 51.60 51.60 0.8M
2023-05-26 52.22 53.80 52.00 53.80 0.2M
2023-05-25 50.84 53.80 50.84 52.00 0.3M
2023-05-24 53.60 53.60 50.60 52.00 0.3M
2023-05-23 50.80 53.00 50.60 52.00 0.6M
2023-05-22 53.08 53.50 49.07 50.60 1.7M
2023-05-19 53.29 54.80 52.82 53.40 1.3M
2023-05-18 54.40 54.60 53.79 54.00 0.2M
2023-05-17 53.58 55.80 53.00 54.20 0.3M
2023-05-16 54.00 56.40 53.00 53.20 0.4M
2023-05-15 54.80 56.80 53.36 56.00 0.3M
2023-05-12 56.00 57.80 53.40 53.40 0.7M
2023-05-11 57.29 59.00 55.64 57.20 0.3M
2023-05-10 57.20 59.80 56.99 57.40 0.1M
2023-05-09 59.00 59.67 56.80 59.00 0.2M
2023-05-05 59.20 59.80 58.00 58.20 0.2M
2023-05-04 60.37 60.80 59.00 59.00 0.6M
2023-05-03 59.72 60.60 57.20 59.00 0.6M
2023-05-02 58.33 59.80 57.20 58.40 0.3M
2023-04-28 57.76 59.80 56.81 59.60 0.4M
2023-04-27 57.19 58.44 57.00 57.60 0.3M
2023-04-26 59.29 59.80 56.80 57.00 0.3M
2023-04-25 60.80 61.80 58.00 58.00 0.4M
2023-04-24 55.20 61.00 55.00 60.80 1.2M
2023-04-21 57.00 57.00 55.00 55.20 0.4M
2023-04-20 56.80 57.00 55.59 55.80 0.1M
2023-04-19 55.00 56.60 55.00 55.40 0.3M
2023-04-18 54.03 55.80 54.00 55.00 0.2M
2023-04-17 54.70 56.00 54.40 56.00 0.4M
2023-04-14 55.60 56.00 53.20 54.20 1.1M
2023-04-13 55.70 56.00 54.80 56.00 0.2M
2023-04-12 55.92 56.00 55.01 56.00 0.6M
2023-04-11 55.38 56.00 54.00 55.40 0.4M
2023-04-06 56.00 56.80 55.20 56.00 0.3M
2023-04-05 54.00 56.80 54.00 55.20 0.9M
2023-04-04 54.94 55.00 54.00 54.40 0.3M
2023-04-03 54.90 55.00 53.66 55.00 1.0M
2023-03-31 52.39 54.80 52.39 54.50 0.3M
2023-03-30 52.80 53.70 51.00 53.70 0.5M
2023-03-29 52.00 53.01 51.76 52.60 0.2M
2023-03-28 53.99 56.20 51.56 53.10 0.6M
2023-03-27 52.90 56.00 50.79 54.60 0.6M
2023-03-24 55.76 56.00 52.70 53.10 1.2M
2023-03-23 55.24 56.90 53.20 55.40 0.8M
2023-03-22 51.64 55.90 51.39 55.50 1.6M
2023-03-21 50.41 51.90 50.10 51.60 0.3M
2023-03-20 52.90 53.90 50.71 51.10 0.7M
2023-03-17 51.07 53.90 49.75 52.10 2.6M
2023-03-16 51.56 52.93 48.64 50.60 0.8M
2023-03-15 47.10 52.67 47.00 51.90 3.1M
2023-03-14 48.00 49.50 46.73 48.00 1.5M
2023-03-13 46.50 47.95 44.30 44.55 0.5M
2023-03-10 47.00 47.00 44.50 45.00 0.3M
2023-03-09 46.50 48.00 45.00 46.50 1.5M
2023-03-08 45.55 46.95 45.39 46.23 0.4M
2023-03-07 44.95 46.18 44.20 45.25 0.6M
2023-03-06 44.90 45.95 44.15 44.90 1.0M
2023-03-03 44.15 45.00 44.15 44.45 0.1M
2023-03-02 43.72 44.76 43.50 44.15 0.1M
2023-03-01 43.72 44.95 43.72 44.50 0.1M
2023-02-28 44.95 44.95 43.20 43.95 0.1M
2023-02-27 43.55 45.00 43.25 43.85 0.3M
2023-02-24 43.26 45.00 43.26 43.55 0.2M
2023-02-23 43.28 44.85 43.28 44.30 0.1M
2023-02-22 43.95 43.95 43.15 43.90 0.0M
2023-02-21 43.72 44.95 43.00 43.00 0.2M
2023-02-20 44.36 45.95 43.37 43.50 0.1M
2023-02-17 45.05 45.05 43.10 43.55 0.1M
2023-02-16 44.00 46.00 43.55 46.00 0.1M
2023-02-15 44.19 44.75 43.55 44.20 0.2M
2023-02-14 44.68 45.95 43.55 44.95 0.1M
2023-02-13 43.98 45.95 43.98 44.60 0.2M
2023-02-10 45.00 45.95 43.55 44.23 0.1M
2023-02-09 45.79 46.50 44.00 44.00 0.1M
2023-02-08 45.00 46.45 44.45 45.00 0.1M
2023-02-07 45.45 46.15 44.55 45.75 0.4M
2023-02-06 46.55 47.00 44.90 45.85 0.4M
2023-02-03 47.35 47.35 46.20 46.55 0.1M
2023-02-02 46.85 47.60 45.55 46.80 0.2M
2023-02-01 46.31 47.10 45.05 46.50 0.1M
2023-01-31 47.00 47.50 45.15 46.00 0.2M
2023-01-30 46.90 47.60 45.05 46.00 0.2M
2023-01-27 46.98 49.40 45.50 48.00 1.0M
2023-01-26 42.00 47.25 42.00 46.95 0.7M
2023-01-25 42.45 43.80 40.05 42.80 0.5M
2023-01-24 41.00 42.95 41.00 41.70 0.2M
2023-01-23 40.21 41.95 40.21 41.45 0.2M
2023-01-20 40.97 42.00 40.15 41.00 0.1M
2023-01-19 40.15 42.00 39.55 42.00 0.5M
2023-01-18 40.30 42.00 40.30 42.00 0.1M
2023-01-17 39.75 40.90 39.75 40.40 0.0M
2023-01-16 40.68 40.90 39.05 40.90 0.3M
2023-01-13 40.46 40.85 39.05 40.85 0.2M
2023-01-12 39.78 40.45 39.71 40.00 0.3M
2023-01-11 40.45 40.45 39.05 40.00 1.0M
2023-01-10 40.27 40.90 40.00 40.00 0.8M
2023-01-09 39.95 40.90 39.95 40.00 0.3M
2023-01-06 39.29 40.00 39.20 40.00 0.2M
2023-01-05 39.08 40.00 38.01 40.00 0.3M
2023-01-04 37.96 39.95 37.83 39.80 0.2M
2023-01-03 38.08 40.65 37.30 39.30 0.3M