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
  -6.00p -1.29% 459.00p 458.00p 459.50p 469.50p 453.00p 469.50p 374,567 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 17.9 484.40

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018459-6.00-1.29%453469.5374,567
18 Jan 2018465-13.00-2.72%462.5479.5147,377
17 Jan 2018478-2.00-0.42%472.50003485148,871
16 Jan 2018480+0.50+0.10%476.5482.569,358
15 Jan 2018479.5+5.00+1.05%463483261,457
12 Jan 2018474.5-13.00-2.67%474.00003489.0000389,370
11 Jan 2018487.49996-1.00-0.20%485.99996489.50003118,939
10 Jan 2018488.50003+2.50+0.51%485.5490.00003392,082
09 Jan 2018485.99996-2.50-0.51%485.5492.5120,985
08 Jan 2018488.50003+2.00+0.41%481.5489.00003590,201
05 Jan 2018486.49996+13.50+2.85%470.99996488.50003386,582
04 Jan 2018473.00003+8.00+1.72%467473.50003136,716
03 Jan 2018465+3.00+0.65%460.5469100,177
02 Jan 2018462-5.75-1.23%457.00003469.99996143,917
29 Dec 2017467.75+7.00+1.52%460469.2540,430
28 Dec 2017460.75+0.50+0.11%458.2546372,479
27 Dec 2017460.25-1.50-0.32%454.99996462.554,844
22 Dec 2017461.75+2.50+0.54%455.75463.7499638,783
21 Dec 2017459.25+2.00+0.44%454.75459.2586,731
20 Dec 2017457.25+4.25+0.94%451459122,437
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 Week489489453475.630269k375k143k-30-6.13%
1 Month460492.5453480.212139k590k171k-1-0.22%
3 Months426.75492.5419.5448.504639k1M185k32.257.56%
6 Months478.5492.5419.5447.402339k1M180k-19.5-4.08%
1 Year375494.5365445.634339k2M216k8422.40%
3 Years289.5494.5267376.64075k15M249k169.558.55%
5 Years262494.5245.5346.82283k15M213k19775.19%
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:32 V: D:20180120 09:22:31