Find Your Broker
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
  +5.00p +1.56% 325.00p 325.00p 327.00p 327.50p 315.00p 315.00p 328,470 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,684.0 38.9 31.1 10.5 347.46

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2018320-5.00-1.54%319326122,507
10 Dec 2018325-5.00-1.52%319.5340200,470
07 Dec 2018330+2.00+0.61%328338173,565
06 Dec 2018328-2.00-0.61%327.533969,419
05 Dec 2018330-14.00-4.07%33034883,339
04 Dec 2018344-9.00-2.55%344362.5101,034
03 Dec 2018353-18.00-4.85%349.5371.5160,704
30 Nov 2018371-9.00-2.37%362.5381156,772
29 Nov 20183800.000.00%370382118,345
28 Nov 2018380+1.50+0.40%376.5384113,295
27 Nov 2018378.5-2.00-0.53%376378.598,144
26 Nov 2018380.5+5.50+1.47%378.5386.555,357
23 Nov 2018375-1.00-0.27%370.5378.5111,977
22 Nov 2018376+8.00+2.17%371376.568,338
21 Nov 2018368-12.00-3.16%366.5375239,146
20 Nov 2018380-3.00-0.78%37038393,554
19 Nov 2018383+1.50+0.39%370384.5144,807
16 Nov 2018381.5-5.00-1.29%381.5394.5126,514
15 Nov 2018386.5-2.50-0.64%378.5393164,787
14 Nov 2018389-1.00-0.26%375.5389176,686
13 Nov 2018390+0.50+0.13%37539376,626
12 Nov 2018389.5-3.50-0.89%384.5395550,430
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 Week342348315326.355769k328k130k-17-4.97%
1 Month388394.5315362.644655k328k129k-63-16.24%
3 Months431439315386.938355k1M180k-106-24.59%
6 Months479.5480315411.669536k1M156k-154.5-32.22%
1 Year435.75494315442.140324k2M189k-110.75-25.42%
3 Years365.25494.5267399.54905k15M247k-40.25-11.02%
5 Years278494.5248366.68633k15M226k4716.91%
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:20181212 22:15:15