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
  +14.75p +3.28% 465.00p 451.50p 452.75p 454.75p 445.50p 454.75p 178,096 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 18.1 490.73

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017465+14.75+3.28%445.5465178,096
14 Dec 2017450.25+4.25+0.95%441.50003454.751,350,552
13 Dec 2017446+11.50+2.65%434449.25003136,295
12 Dec 2017434.50.000.00%433.543788,352
11 Dec 2017434.5-3.00-0.69%431.5437.551,117
08 Dec 2017437.5+6.50+1.51%433.75003441.0000397,838
07 Dec 2017431-2.00-0.46%431439.75137,824
06 Dec 2017433-1.00-0.23%43043478,325
05 Dec 2017434+2.50+0.58%432.25003436.2586,878
04 Dec 2017431.5+2.00+0.47%426.00003438.25223,484
01 Dec 2017429.5+0.50+0.12%425.75434.75185,285
30 Nov 2017429+4.50+1.06%422.49996429.5328,778
29 Nov 2017424.50003+2.50+0.59%420425.0000367,417
28 Nov 2017421.99996+2.50+0.60%420423.7565,937
27 Nov 2017419.5-10.00-2.33%419.5430.74996275,107
24 Nov 2017429.5+4.50+1.06%426.00003431.24996142,480
23 Nov 2017425.00003-1.00-0.23%425.00003429.2547,333
22 Nov 2017426.00003-3.75-0.87%425.00003431.5114,196
21 Nov 2017429.75+4.75+1.12%425.00003433185,740
20 Nov 2017425.000030.000.00%424.25428.7563,604
17 Nov 2017425.00003-5.00-1.16%425.00003434.75156,455
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 Week433.75454.75431.5447.916551k1M345k31.257.20%
1 Month434.75454.75419.5436.651247k1M194k30.256.96%
3 Months435.25456.5419.5436.303347k1M197k29.756.84%
6 Months455.75484419.5445.996542k1M179k9.252.03%
1 Year357494.5348.75437.713318k2M219k10830.25%
3 Years277494.5267373.74313k15M246k18867.87%
5 Years248494.5243344.49803k15M211k21787.50%
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:20171217 10:14:34