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
  -3.50p -0.77% 452.00p 450.75p 452.25p 459.25p 447.75p 456.00p 58,668 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 17.6 473.64

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017452-3.50-0.77%447.74996459.2558,668
16 Aug 2017455.49996-3.50-0.76%454.25465.25003114,257
15 Aug 2017459-8.75-1.87%455.49996470.4999646,964
14 Aug 2017467.75-2.00-0.43%461.25470.2553,469
11 Aug 2017469.75-1.00-0.21%468474.00003374,708
10 Aug 2017470.750.000.00%466.25473.25217,762
09 Aug 2017470.75-2.25-0.48%468.25477.2595,287
08 Aug 2017473.00003-2.00-0.42%465476.2599,458
07 Aug 2017475+2.00+0.42%470.99996476.5193,885
04 Aug 2017473.00003+3.00+0.64%462.5473.7556,903
03 Aug 2017469.99996+3.50+0.75%463.5472.75102,690
02 Aug 2017466.5+0.50+0.11%460470.4999680,833
01 Aug 2017466-4.00-0.85%464.25003472.2587,895
31 Jul 2017469.99996-3.25-0.69%467.75473.50003182,105
28 Jul 2017473.25+0.25+0.05%468.5474.0000359,468
27 Jul 2017473.00003+7.25+1.56%465.547542,205
26 Jul 2017465.75003-9.50-2.00%464.25003473.7591,738
25 Jul 2017475.25+0.25+0.05%470.49996479.5112,817
24 Jul 2017475-0.50-0.11%464475155,249
21 Jul 2017475.5-7.50-1.55%467482.75158,502
20 Jul 2017483+9.50+2.01%474.25484235,557
19 Jul 2017473.50003+11.50+2.49%462.5477172,166
18 Jul 2017462+2.00+0.43%458.5467200,085
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 Week468.25474447.75467.244747k375k161k-16.25-3.47%
1 Month474.25484447.75471.516242k375k128k-22.25-4.69%
3 Months467.75486.5432.25468.749542k467k154k-15.75-3.37%
6 Months400494.5380450.677842k2M254k5213.00%
1 Year335494.5322390.434018k15M373k11734.93%
3 Years273494.5263.5361.34703k15M242k17965.57%
5 Years220494.5215336.12053k15M203k232105.45%
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:41 V: D:20170818 05:00:02