Share Name Share Symbol Market Type Share ISIN Share Description
Costain Group LSE:COST London Ordinary Share GB00B64NSP76 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +7.00p +1.68% 424.00p 421.50p 423.00p 427.25p 411.75p 411.75p 60,435.00 12:03:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 16.5 441.95

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017417-4.00-0.95%413.5421214,382
21 Mar 2017421-7.25-1.69%418433568,375
20 Mar 2017428.25-8.25-1.89%425.00003434.25452,313
17 Mar 2017436.5+20.75+4.99%412.25438.751,039,419
16 Mar 2017415.74997+8.50+2.09%407.49997417214,054
15 Mar 2017407.25+17.00+4.36%390.99997409.500032,489,874
14 Mar 2017390.25-14.75-3.64%388405443,469
13 Mar 2017405-7.25-1.76%404.25415440,706
10 Mar 2017412.25-2.75-0.66%411.25417618,985
09 Mar 2017415-0.50-0.12%412.75418207,884
08 Mar 2017415.5+0.75+0.18%413421127,662
07 Mar 2017414.74997-3.00-0.72%413.25420.25172,741
06 Mar 2017417.75003+1.75+0.42%413.75420203,709
03 Mar 2017416+11.00+2.72%402.25416234,997
02 Mar 2017405+7.75+1.95%395.25405162,613
01 Mar 2017397.25+8.25+2.12%393.00003405392,954
28 Feb 2017389+1.75+0.45%385.25003394.25322,974
27 Feb 2017387.25+2.25+0.58%387.25389.9999794,729
24 Feb 2017385-3.00-0.77%38038884,209
23 Feb 2017388-2.00-0.51%386390.2575,529
Download more Costain Group Historical Data

Costain Group (COST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week410.00438.75407.500.0000214k1M498k14.003.41%
1 Month388.00438.75380.000.000076k2M428k36.009.28%
3 Months355.00438.75350.000.000018k2M241k69.0019.44%
6 Months352.00438.75322.000.000018k11M273k72.0020.45%
1 Year359.75438.75267.000.00005k15M346k64.2517.86%
3 Years280.75438.75248.000.00003k15M245k143.2551.02%
5 Years228.00438.75187.000.00003k15M188k196.0085.96%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170323 12:25:15