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
  +14.00p +3.04% 475.00p 469.00p 469.50p 471.00p 460.00p 460.00p 326,567 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,684.0 38.9 31.1 15.3 505.43

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 2018475+14.00+3.04%460475326,567
21 Jun 2018461-2.50-0.54%460470.5146,304
20 Jun 2018463.5+0.50+0.11%460.546692,990
19 Jun 2018463-3.50-0.75%460.5467.568,824
18 Jun 2018466.5+8.00+1.74%456467179,839
15 Jun 2018458.5-6.50-1.40%455.5464.5147,361
14 Jun 2018465-2.00-0.43%453.5480135,882
13 Jun 2018467-10.00-2.10%467479.5166,939
12 Jun 2018477-1.00-0.21%472.5479.572,100
11 Jun 2018478+0.50+0.10%475.5482.590,484
08 Jun 2018477.5-0.50-0.10%476.548069,763
07 Jun 2018478+1.50+0.31%471486170,141
06 Jun 2018476.5+6.50+1.38%469.5480.5118,348
05 Jun 2018470+2.00+0.43%460.5478.5217,581
04 Jun 2018468+8.00+1.74%451.547087,927
01 Jun 2018460+1.50+0.33%453.547249,083
31 May 2018458.5+2.00+0.44%450467.5129,431
30 May 2018456.5+3.00+0.66%436456.5137,863
29 May 2018453.5-10.00-2.16%453465.596,991
25 May 2018463.5+3.00+0.65%450.5469.576,955
24 May 2018460.5-1.00-0.22%456469.575,087
23 May 2018461.5-8.00-1.70%457.5465.571,363
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 Week455.5471455.5462.559669k327k127k19.54.28%
1 Month450.5486436466.389149k327k119k24.55.44%
3 Months474.5493436466.409549k2M205k0.50.11%
6 Months460494424465.538724k2M212k153.26%
1 Year471.25494419.5456.148924k2M195k3.750.80%
3 Years325494.5267395.81535k15M245k15046.15%
5 Years270494.5248359.10733k15M223k20575.93%
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:20180623 10:27:34