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
  +8.25p +2.12% 397.25p 395.00p 397.00p 405.00p 393.00p 405.00p 392,954.00 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 15.5 414.07

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
22 Feb 2017389.999970.000.00%38939596,908
21 Feb 2017389.99997-4.00-1.02%386.25398107,339
20 Feb 2017394.00003-4.25-1.07%389.99997398.7499758,671
17 Feb 2017398.24997+3.50+0.89%393.50003398.2499779,269
16 Feb 2017394.75-4.75-1.19%393.0000340058,016
15 Feb 2017399.5+4.00+1.01%395403117,763
14 Feb 2017395.5+5.75+1.48%390.99997396.565,778
13 Feb 2017389.750.000.00%387395105,032
10 Feb 2017389.75+0.75+0.19%387.25393.0000399,822
09 Feb 2017389+0.50+0.13%387.5393.0000357,035
08 Feb 2017388.5+0.75+0.19%385388.546,823
07 Feb 2017387.75+6.25+1.64%383.24997389.9999779,546
06 Feb 2017381.5-7.50-1.93%380391.9999780,086
03 Feb 2017389+8.75+2.30%379.75389.99997160,105
02 Feb 2017380.25+6.25+1.67%371.25380.5149,765
01 Feb 2017373.99997+5.00+1.36%366374.99997487,929
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 Week395.00405.00380.000.000076k323k135k2.250.57%
1 Month366.00405.00366.000.000047k488k121k31.258.54%
3 Months368.00405.00348.750.000018k725k146k29.257.95%
6 Months355.00405.00322.000.000018k11M245k42.2511.90%
1 Year368.00405.00267.000.00005k15M323k29.257.95%
3 Years272.00405.00248.000.00003k15M239k125.2546.05%
5 Years210.00405.00187.000.00003k15M184k187.2589.17%
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:35 V: D:20170301 20:04:59