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
  +0.00p +0.00% 429.75p 428.50p 429.25p - - - 0 06:39:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 16.7 450.32

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017429.75+4.75+1.12%425.00003433185,740
20 Nov 2017425.000030.000.00%424.25428.7563,604
17 Nov 2017425.00003-5.00-1.16%425.00003434.75156,455
16 Nov 2017430+3.75+0.88%427.75434.75145,040
15 Nov 2017426.25-4.25-0.99%425.00003439.25377,733
14 Nov 2017430.5+1.25+0.29%427.75439.7573,297
13 Nov 2017429.25-0.75-0.17%429432.5156,618
10 Nov 2017430+4.00+0.94%425.00003432.25003252,860
09 Nov 2017426.00003-11.25-2.57%425.00003432.7500397,823
08 Nov 2017437.25+2.00+0.46%431.24996439.75142,961
07 Nov 2017435.250.000.00%431438.75140,588
06 Nov 2017435.25+0.25+0.06%430440.0000394,735
03 Nov 20174350.000.00%433.5437.7596,437
02 Nov 2017435-0.50-0.11%425.00003436.75498,806
01 Nov 2017435.5+3.50+0.81%428440.00003437,538
31 Oct 2017432+6.50+1.53%425.00003434.5166,935
30 Oct 2017425.500030.000.00%425.00003429.25147,911
27 Oct 2017425.50003-6.50-1.50%420.25435.5219,887
26 Oct 2017432+6.00+1.41%425.85434.75288,608
25 Oct 2017426.00003+1.00+0.24%425.00003429.75251,249
24 Oct 2017425.00003-8.00-1.85%425.00003435.75137,580
23 Oct 2017433-3.00-0.69%432.5439.49996120,566
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 Week429439.25424.25427.239664k378k186k0.750.17%
1 Month426440420.25430.532264k499k197k3.750.88%
3 Months447.75458420.25437.351251k705k202k-18-4.02%
6 Months468.25486.5420.25450.510842k705k174k-38.5-8.22%
1 Year349494.5341418.944918k11M258k80.7523.14%
3 Years293494.5267370.21533k15M248k136.7546.67%
5 Years230.25494.5229.75343.00853k15M209k199.586.64%
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:20171122 07:46:43