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
  -6.25p -1.32% 467.00p 465.00p 465.75p 472.50p 465.00p 472.50p 405,636 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 18.2 489.36

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017467-6.25-1.32%465472.50003405,636
26 Jun 2017473.25-0.75-0.16%467474.00003158,197
23 Jun 2017474.000030.000.00%469.99996479.2499690,682
22 Jun 2017474.000030.000.00%469.99996478.573,903
21 Jun 2017474.00003+1.00+0.21%472.50003475112,664
20 Jun 2017473.00003+1.00+0.21%471.25479.2499674,691
19 Jun 2017472.00003+9.25+2.00%459476.75109,570
16 Jun 2017462.74996+6.25+1.37%441.50003464.75003346,585
15 Jun 2017456.50003-17.75-3.74%453.99996477.75134,242
14 Jun 2017474.25+9.50+2.04%464478165,503
13 Jun 2017464.75003-1.00-0.21%463469.99996140,739
12 Jun 2017465.75003-2.25-0.48%462.74996469.99996142,124
09 Jun 2017468-1.50-0.32%456.75469.99996163,496
08 Jun 2017469.50.000.00%465.5469.9999689,032
07 Jun 2017469.5+1.25+0.27%468.25470.99996142,125
06 Jun 2017468.25-4.75-1.00%468472.50003195,598
05 Jun 2017473.00003-10.75-2.22%473.00003484182,080
02 Jun 2017483.750.000.00%482486.49996467,308
01 Jun 2017483.75-0.50-0.10%482.25484155,671
31 May 2017484.25+1.25+0.26%480485.99996197,323
30 May 2017483+2.50+0.52%475485.75127,875
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 Week479.25479.254650.000074k406k102k-12.25-2.56%
1 Month475486.5441.50.000074k467k163k-8-1.68%
3 Months460494.5440.50.000074k667k243k71.52%
6 Months351.75494.53500.000018k2M257k115.2532.76%
1 Year288494.52800.00005k15M373k17962.15%
3 Years253.25494.52500.00003k15M244k213.7584.40%
5 Years217494.52010.00003k15M199k250115.21%
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:31 V: D:20170628 03:55:33