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
  +1.50p +0.31% 482.00p 481.75p 482.50p 482.00p 475.00p 475.00p 6,967 10:02:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 18.8 503.04

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017480.5+13.75+2.95%466.5480.5161,568
25 May 2017466.75+1.00+0.21%463.74996469.25132,095
24 May 2017465.75003-2.00-0.43%464468.25102,567
23 May 2017467.75+4.25+0.92%462.74996468222,223
22 May 2017463.5+5.75+1.26%458.75463.5293,394
19 May 2017457.75-0.75-0.16%452462.74996262,340
18 May 2017458.5-7.25-1.56%458.00003470.99996266,301
17 May 2017465.75003-8.75-1.84%465.75003474.5177,321
16 May 2017474.5-0.50-0.11%473.75479.24996145,216
15 May 2017475-1.25-0.26%472.00003476.5149,548
12 May 2017476.25-2.75-0.57%474.25479.24996108,179
11 May 2017479-7.00-1.44%478.74996485.99996193,417
10 May 2017485.99996+1.50+0.31%478485.99996367,974
09 May 2017484.5+0.75+0.16%472.50003489.00003239,015
08 May 2017483.75+8.25+1.74%476.5485250,498
05 May 2017475.5-4.50-0.94%472.00003480109,618
04 May 2017480+3.00+0.63%473.00003482364,023
03 May 2017477-12.75-2.60%475.5490.00003231,780
02 May 2017489.75+2.75+0.56%468.75494.5667,237
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 Week462.75483462.750.0000103k222k155k19.254.16%
1 Month488494.54520.0000103k667k234k-6-1.23%
3 Months415494.53880.0000103k2M380k6716.14%
6 Months352.75494.53410.000018k11M342k129.2536.64%
1 Year355494.52670.00005k15M370k12735.77%
3 Years263.75494.52480.00003k15M245k218.2582.75%
5 Years193494.51870.00003k15M198k289149.74%
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:20170530 09:18:43