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
  -0.50p -0.11% 475.00p 469.75p 470.50p 475.00p 464.00p 470.25p 155,249 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 18.5 497.74

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017475.5-7.50-1.55%467482.75158,502
20 Jul 2017483+9.50+2.01%474.25484235,557
19 Jul 2017473.50003+11.50+2.49%462.5477172,166
18 Jul 2017462+2.00+0.43%458.5467200,085
17 Jul 2017460+23.75+5.44%438.99996469.5455,346
14 Jul 2017436.25-17.75-3.91%432.25003452184,722
13 Jul 2017453.99996+1.75+0.39%452.25459.75104,464
12 Jul 2017452.25-2.25-0.50%451.7546094,592
11 Jul 2017454.49996-6.50-1.41%454.4999646573,973
10 Jul 2017461-3.75-0.81%454.99996464.5136,344
07 Jul 2017464.75003-1.75-0.38%456.50003465.7500377,617
06 Jul 2017466.5-1.75-0.37%463.74996469.25205,221
05 Jul 2017468.25+14.50+3.20%454.25468.25270,874
04 Jul 2017453.75-3.50-0.77%450.25463.74996160,771
03 Jul 2017457.25-4.00-0.87%454.49996463.578,090
30 Jun 2017461.25+4.00+0.87%457.00003465105,368
29 Jun 2017457.25-11.75-2.51%455.75467.75112,053
28 Jun 2017469+2.00+0.43%463472.0000395,644
27 Jun 2017467-6.25-1.32%465472.50003405,636
26 Jun 2017473.25-0.75-0.16%467474.00003158,197
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 Week440484439468.6759159k455k244k357.95%
1 Month467484432.25463.706874k455k174k81.71%
3 Months488494.5432.25471.314274k667k190k-13-2.66%
6 Months375494.5365444.742447k2M254k10026.67%
1 Year325.5494.5322387.562518k15M370k149.545.93%
3 Years264.75494.5250359.11423k15M241k210.2579.41%
5 Years201.25494.5201.25334.72823k15M201k273.75136.02%
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:30 V: D:20170724 16:55:37