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
  -14.20 -7.89% 165.80 165.40 168.40 173.20 160.00 170.20 585,974 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,463.7 40.2 30.9 5.4 179

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Feb 2020165.80-14.20-7.89%160.00173.20582,398
27 Feb 2020180.00-4.40-2.39%176.40193.00328,012
26 Feb 2020184.40-1.20-0.65%173.20187.20789,547
26 Feb 2020185.601.000.54%173.20187.20744,879
25 Feb 2020184.60-5.80-3.05%181.40194.60310,737
24 Feb 2020190.40-4.80-2.46%183.40195.00750,494
21 Feb 2020195.20-2.60-1.31%193.00199.80255,516
20 Feb 2020197.80-3.20-1.59%192.80203.00374,925
19 Feb 2020201.00-0.50-0.25%200.00205.00703,555
18 Feb 2020201.50-6.00-2.89%200.00211.50292,500
17 Feb 2020207.501.000.48%202.50210.00723,883
14 Feb 2020206.503.501.72%203.50211.001,175,449
13 Feb 2020203.00-2.50-1.22%201.00211.00371,946
12 Feb 2020205.500.500.24%205.50217.001,464,522
11 Feb 2020205.0011.005.67%196.40207.502,207,012
10 Feb 2020194.00-2.20-1.12%189.40197.60233,565
07 Feb 2020196.202.201.13%189.20196.20733,566
06 Feb 2020194.00-1.80-0.92%190.80196.60296,639
05 Feb 2020195.80-0.80-0.41%192.60196.80167,304
04 Feb 2020196.602.601.34%192.60198.80154,891
03 Feb 2020194.00-1.80-0.92%191.00196.20363,197
31 Jan 2020195.801.800.93%187.60198.60229,561
30 Jan 2020194.00-0.40-0.21%183.20198.60281,519
29 Jan 2020194.404.402.32%189.00197.00273,901
Download more Costain Group Plc Historical Data

Costain Group Plc (COST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week199.80199.80160.00186.53529,864-34.00-17.02%
1 Month196.20217.00160.00198.46603,414-30.40-15.49%
3 Months193.00217.00148.20177.84582,958-27.20-14.09%
6 Months151.00217.00145.20171.81523,28114.809.8%
1 Year378.50401.50141.60185.50456,038-212.70-56.2%
3 Years392.00494.50141.60300.55283,055-226.20-57.7%
5 Years295.00494.50141.60319.87273,554-129.20-43.8%
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:20200229 07:42:19