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
  -2.25p -0.51% 436.00p 435.50p 437.75p 438.50p 434.50p 437.75p 289,616 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 17.0 456.87

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017436-2.25-0.51%434.5438.49996289,616
19 Oct 2017438.25+0.25+0.06%437.99996450162,239
18 Oct 2017437.99996-5.50-1.24%437446705,488
17 Oct 2017443.5+1.50+0.34%438.99996456.50003317,704
16 Oct 2017442.00003-4.00-0.90%435446124,665
13 Oct 2017446-4.00-0.89%444.25447.74996121,364
12 Oct 20174500.000.00%444.25451225,802
11 Oct 2017450+7.00+1.58%440.25450222,036
10 Oct 2017443-2.00-0.45%438.49996448.25003189,783
09 Oct 2017445+4.00+0.91%436.25448.25003176,523
06 Oct 2017441.00003-1.50-0.34%430445164,999
05 Oct 2017442.5+2.00+0.45%431.24996442.5172,003
04 Oct 2017440.50003-4.00-0.90%435.25442.0000381,618
03 Oct 2017444.5-1.50-0.34%444448.587,770
02 Oct 2017446-2.25-0.50%441.75446.7499651,147
29 Sep 2017448.25003+8.25+1.87%437.99996448.25003264,741
28 Sep 2017440.00003+4.75+1.09%434.75442.7594,387
27 Sep 2017435.25+10.00+2.35%425.50003437266,587
26 Sep 2017425.25-8.75-2.02%425.25434.25149,723
25 Sep 2017434-4.00-0.91%430438.49996179,517
22 Sep 2017437.99996+2.75+0.63%431.5444.7564,296
21 Sep 2017435.25-4.50-1.02%430.74996442.00003283,962
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 Week444.25456.5434.5440.2757121k705k286k-8.25-1.86%
1 Month435.25456.5425.25441.351651k705k191k0.750.17%
3 Months469477.25425.25446.583747k705k177k-33-7.04%
6 Months478.5494.5425.25461.069542k705k186k-42.5-8.88%
1 Year353494.5322415.113918k11M253k8323.51%
3 Years286.75494.5267367.67353k15M245k149.2552.05%
5 Years233.75494.5226341.04553k15M206k202.2586.52%
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:20171021 08:36:04