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% 445.50p 444.00p 445.00p 446.50p 443.00p 443.00p 61,117 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 1,658.0 30.9 25.7 17.3 470.38

Costain (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018445.50.000.00%443446.561,117
22 Feb 2018445.5-2.50-0.56%441.50003446.538,774
21 Feb 2018448+4.50+1.01%443.545138,245
20 Feb 2018443.5+0.50+0.11%440.00003447.572,639
19 Feb 2018443-5.00-1.12%443450.562,674
16 Feb 2018448+7.50+1.70%435.545023,895
15 Feb 2018440.50003+1.50+0.34%440.0000345076,438
14 Feb 2018438.99996+4.50+1.04%437440.00003586,334
13 Feb 2018434.5-4.50-1.03%430.5441.0000395,341
12 Feb 2018438.99996+7.00+1.62%431441.5000354,238
09 Feb 2018432-2.50-0.58%43143467,981
08 Feb 2018434.5-1.00-0.23%432.5441.0000348,712
07 Feb 2018435.5+3.00+0.69%430439.49996965,526
06 Feb 2018432.5-16.50-3.67%423.99996449231,628
05 Feb 2018449-6.00-1.32%442.00003452191,331
02 Feb 2018454.99996-3.50-0.76%450.5460267,685
01 Feb 2018458.5-0.50-0.11%450.545984,330
31 Jan 2018459+10.50+2.34%453461116,512
30 Jan 2018448.5-1.00-0.22%446452197,543
29 Jan 2018449.5-4.50-0.99%444.5454.99996298,415
26 Jan 2018453.99996-10.00-2.16%450.5460.5333,001
25 Jan 2018464+3.50+0.76%461464.565,279
24 Jan 2018460.5-15.00-3.15%458.5470.4999686,604
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 Week435.5451435.5444.879424k73k47k102.30%
1 Month460.5461424443.308924k966k189k-15-3.26%
3 Months434.75492.5424456.139924k1M193k10.752.47%
6 Months450492.5419.5445.328924k1M194k-4.5-1.00%
1 Year388494.5380448.788824k2M225k57.514.82%
3 Years302494.5267380.90585k15M248k143.547.52%
5 Years288494.5245.5349.16343k15M215k157.554.69%
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:31 V: D:20180224 14:03:12