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
  -0.50p -0.11% 435.50p 436.00p 437.75p 440.75p 435.00p 440.75p 240,486 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 16.9 456.35

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017435.5-0.50-0.11%435440.75214,295
18 Sep 2017436-1.75-0.40%430.24996446.5191,988
15 Sep 2017437.75+1.75+0.40%433.5444212,820
14 Sep 2017436-5.00-1.13%434.25438.99996338,505
13 Sep 2017441.00003-2.50-0.56%437.75443.25142,047
12 Sep 2017443.5+7.00+1.60%437.5446.24996232,074
11 Sep 2017436.5-5.75-1.30%436.5444.25203,141
08 Sep 2017442.25-5.00-1.12%438.49996457.75191,775
07 Sep 2017447.249960.000.00%441.2545388,772
06 Sep 2017447.24996+2.25+0.51%442.25450.25128,373
05 Sep 2017445-0.75-0.17%445453.25448,485
04 Sep 2017445.75-0.25-0.06%445458.00003233,650
01 Sep 2017446-0.75-0.17%445457.00003166,851
31 Aug 2017446.74996+1.75+0.39%445457.75466,931
30 Aug 20174450.000.00%445449.7500397,284
29 Aug 2017445-4.75-1.06%439.75450223,904
25 Aug 2017449.75003+2.25+0.50%445452.567,054
24 Aug 2017447.5+8.75+1.99%441.25453.99996145,002
23 Aug 2017438.75-2.25-0.51%437.99996453153,497
22 Aug 2017441.00003+0.50+0.11%435.5448111,239
21 Aug 2017440.50003-13.00-2.87%435.75456.5000387,105
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 Week438446.5430.25438.5265142k339k223k-2.5-0.57%
1 Month436458430.25442.772067k467k202k-0.5-0.11%
3 Months472.5484430.25456.157942k467k164k-37-7.83%
6 Months430494.5411.75461.427742k879k224k5.51.28%
1 Year344494.5322410.619018k11M247k91.526.60%
3 Years281.25494.5263.5364.58223k15M243k154.2554.84%
5 Years243494.5222.25338.89933k15M204k192.579.22%
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:42 V: D:20170920 00:29:21