Buy
Sell
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
  +9.00p +3.02% 307.00p 308.00p 309.00p 309.00p 290.00p 297.00p 164,050 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,463.7 40.2 30.9 9.9 331.27

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2019298-9.50-3.09%29831047,698
18 Jun 2019307.5-3.50-1.13%301.5310.578,935
17 Jun 2019311+1.00+0.32%307312.5147,648
14 Jun 2019310-7.00-2.21%31031871,568
13 Jun 2019317-3.00-0.94%316319.5187,261
12 Jun 2019320-3.00-0.93%316.532299,155
11 Jun 2019323-1.50-0.46%317325.559,519
10 Jun 2019324.5+5.00+1.56%317.532579,276
07 Jun 2019319.5-3.00-0.93%315323.543,152
06 Jun 2019322.5+8.50+2.71%313322.5243,883
05 Jun 2019314+1.00+0.32%312316325,051
04 Jun 20193130.000.00%309313.5137,013
03 Jun 2019313-2.00-0.63%31131549,782
31 May 2019315-3.50-1.10%31131963,163
30 May 2019318.5+6.50+2.08%31532036,641
29 May 2019312-4.50-1.42%311315.528,639
28 May 2019316.5+1.50+0.48%311316.5142,720
24 May 2019315-3.50-1.10%315323.558,001
23 May 2019318.5-6.50-2.00%318.533042,854
22 May 2019325-4.50-1.37%32233599,787
21 May 2019329.5+4.00+1.23%320329.561,459
20 May 2019325.5-4.50-1.36%325331144,483
Download more Costain Group Plc Historical Data

Costain Group Plc (COST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week318319.5290311.292048k187k107k-11-3.46%
1 Month327330290315.761829k325k102k-20-6.12%
3 Months325363.5290328.624029k444k122k-18-5.54%
6 Months300401.5290341.128614k716k117k72.33%
1 Year460.5477.5290378.277814k1M139k-153.5-33.33%
3 Years344.75494.5267399.76295k15M234k-37.75-10.95%
5 Years259.75494.5248374.87873k15M211k47.2518.19%
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:20190620 18:10:27