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
  +0.75p +0.20% 375.75p 375.50p 377.00p 379.00p 375.75p 379.00p 8,810.00 09:41:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,263.6 26.0 21.8 17.2 391.66

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2017375-7.00-1.83%374.25382.75137,207
16 Jan 2017382+4.25+1.13%375382175,294
13 Jan 2017377.75+2.75+0.73%377385.25115,949
12 Jan 2017375-1.00-0.27%375381120,091
11 Jan 2017376-3.25-0.86%376381.5121,634
10 Jan 2017379.25-5.25-1.37%379.25386.75122,215
09 Jan 2017384.5+1.75+0.46%377.5384.75291,680
06 Jan 2017382.75+11.00+2.96%370382.75282,683
05 Jan 2017371.75+14.75+4.13%360.25372.75615,375
04 Jan 2017357-1.00-0.28%353.25375.75298,167
03 Jan 2017358+4.25+1.20%357380475,510
30 Dec 2016353.75+3.75+1.07%35035422,956
29 Dec 2016350-2.75-0.78%350355152,872
28 Dec 2016352.75+0.75+0.21%351.2535331,435
23 Dec 2016352+0.50+0.14%351.5353.7515,566
22 Dec 2016351.50.000.00%348.75357.7552,759
21 Dec 2016351.5-2.75-0.78%351.5359.2559,002
20 Dec 2016354.25-0.75-0.21%353358.575,371
19 Dec 2016355+3.50+1.00%354.2537099,107
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 Week378.00385.25374.25377.4882116k175k134k-2.25-0.60%
1 Month356.50386.75348.75369.727116k615k182k19.255.40%
3 Months350.25386.75322.00352.021616k11M352k25.507.28%
6 Months321.50386.75318.00355.108416k15M370k54.2516.87%
1 Year354.00386.75267.00348.521313k15M259k21.756.14%
3 Years309.75403.00248.00324.61393k15M224k66.0021.31%
5 Years197.00403.00187.00311.16953k15M171k178.7590.74%
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:43 V: D:20170118 10:09:12