Share Name Share Symbol Market Type Share ISIN Share Description
Costain Group Plc 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
  0.40 0.23% 174.80 174.40 175.60 178.00 174.20 177.00 625,850 15:28:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,463.7 40.2 30.9 5.7 189

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
21 Oct 2019174.40-1.20-0.68%174.20179.20220,299
18 Oct 2019175.601.000.57%167.20181.40425,601
17 Oct 2019174.600.600.34%172.40180.00440,052
16 Oct 2019174.00-0.40-0.23%170.00176.00214,736
15 Oct 2019174.401.000.58%170.00174.60432,001
14 Oct 2019173.405.603.34%165.00174.60355,860
11 Oct 2019167.808.005.01%158.80168.00215,879
10 Oct 2019159.801.801.14%154.40161.60178,623
09 Oct 2019158.000.000.0%152.20159.20857,939
08 Oct 2019158.00-0.60-0.38%155.60162.40166,400
07 Oct 2019158.601.200.76%155.60163.60232,877
04 Oct 2019157.40-2.00-1.25%156.00163.40120,885
03 Oct 2019159.402.001.27%153.20159.40426,590
02 Oct 2019157.400.000.0%152.80160.60143,183
01 Oct 2019157.401.200.77%154.80159.801,303,879
30 Sep 2019156.20-1.20-0.76%152.00162.60265,933
27 Sep 2019157.404.402.88%152.60157.60298,647
26 Sep 2019153.00-0.40-0.26%151.40156.40394,689
25 Sep 2019153.400.000.0%151.00155.401,569,128
24 Sep 2019153.40-2.20-1.41%150.20157.60337,614
23 Sep 2019155.60-6.00-3.71%154.40162.40302,032
Download more Costain Group Plc Historical Data

Costain Group Plc (COST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.60181.40167.20174.70346,5380.200.11%
1 Month155.60181.40150.20160.95415,39619.2012.34%
3 Months164.00181.40141.60157.51546,90810.806.59%
6 Months343.00351.00141.60180.85504,679-168.20-49.04%
1 Year386.50401.50141.60216.37321,624-211.70-54.77%
3 Years359.50494.50141.60337.79252,771-184.70-51.38%
5 Years289.00494.50141.60339.80247,859-114.20-39.52%
Your Recent History
LSE
COST
Costain
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 14:58:01