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
  -5.00p -1.18% 420.00p 420.00p 421.00p 425.50p 415.50p 422.50p 66,269 16:29:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,684.0 38.9 31.1 13.5 446.91

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018420-5.00-1.18%415.5425.566,269
24 Sep 2018425-5.00-1.16%417.5433.5348,405
21 Sep 20184300.000.00%410.5438197,319
20 Sep 2018430-4.00-0.92%429.5439146,971
19 Sep 2018434+1.50+0.35%431435.5167,702
18 Sep 2018432.5+1.00+0.23%429.543365,681
17 Sep 2018431.5-3.50-0.80%427432.587,867
14 Sep 2018435-2.50-0.57%430436194,528
13 Sep 2018437.5+7.00+1.63%425440352,120
12 Sep 2018430.5-1.50-0.35%430434.5237,579
11 Sep 2018432-6.00-1.37%430434.5335,068
10 Sep 2018438+5.00+1.15%425440266,640
07 Sep 2018433-4.00-0.92%425433318,349
06 Sep 2018437+7.00+1.63%421.5437282,535
05 Sep 2018430+3.50+0.82%420430177,412
04 Sep 2018426.5+3.00+0.71%420428.5252,390
03 Sep 2018423.5-1.50-0.35%418.542889,222
31 Aug 2018425+4.00+0.95%415.5425235,311
30 Aug 2018421-8.00-1.86%421429.5154,129
29 Aug 2018429-3.00-0.69%428.5438.5230,192
28 Aug 2018432+0.50+0.12%429.5446134,180
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 Week432.5439410.5429.020666k348k185k-12.5-2.89%
1 Month445.5446410.5431.100866k352k214k-25.5-5.72%
3 Months420470391434.592136k352k142k0-
6 Months463.5493391453.602236k2M171k-43.5-9.39%
1 Year430.25494391452.670224k2M189k-10.25-2.38%
3 Years365494.5267399.55655k15M240k5515.07%
5 Years262.75494.5248364.29263k15M223k157.2559.85%
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:40 V: D:20180926 01:37:07