Costain Group Share Price (COST) - Buy COST Shares

View your Watch List Add COST to your Watch List
Time period:    Moving average:     Compare to: 
Costain Group (COST) share price history chart
Current Price:  
199.75p
on 07-02-2012 at 17:15:02
Change:   1.12p fall 0.56 %
Buy:   204.00p
Sell:   196.00p
   
Buy or Sell
Costain Group (COST, COST.L, LON:COST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 25,000 at 198.00p Days Range: 194.00 - 202.83p
Day's Volume: 59,671 52wk Range: 180.00 - 265.00p
Last Close: 199.75p Market Capitalisation:* £ 129.84 m
Open: 201.00p VWAP: 198.35p
ISIN: GB00B64NSP76 Shares in Issue: 65.00 m
Sector:  Construction & Materials    Listed in:  FTSE All Share, FTSE Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell25000198.00p474422842522696Ordinary Trade -Delayed Publication13:56:56 - 07/02
Buy58199.75p474414286143568Uncrossing Trade16:35:04 - 07/02
Sell5000195.72p474422842529641Ordinary Trade -Delayed Publication15:28:39 - 07/02
Sell16196.88p474422842531688Ordinary Trade15:46:52 - 07/02
Buy1503199.50p474422842530806Ordinary Trade15:38:07 - 07/02
Buy2700198.25p474422842529956Ordinary Trade15:30:03 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 201.00 202.83 194.00 199.75 59,671
6 Feb 2012 (Mon) 200.00 204.75 197.10 200.88 14,623
3 Feb 2012 (Fri) 198.00 201.20 196.00 197.00 81,329
2 Feb 2012 (Thu) 197.00 202.00 195.00 195.75 61,979
1 Feb 2012 (Wed) 203.00 204.50 194.00 195.25 33,062
31 Jan 2012 (Tue) 196.50 202.54 194.37 195.00 68,567
30 Jan 2012 (Mon) 200.00 200.00 195.75 197.88 11,399
27 Jan 2012 (Fri) 198.50 200.03 195.35 199.75 14,886
26 Jan 2012 (Thu) 198.00 201.50 195.00 196.50 40,924
25 Jan 2012 (Wed) 197.00 202.45 195.25 197.50 52,543
24 Jan 2012 (Tue) 202.25 202.25 195.00 200.00 17,668
23 Jan 2012 (Mon) 198.75 200.00 195.25 196.62 42,815
20 Jan 2012 (Fri) 200.25 203.00 195.06 196.00 64,483
19 Jan 2012 (Thu) 205.00 205.00 193.75 193.75 79,174
18 Jan 2012 (Wed) 205.50 207.30 199.60 201.25 20,617
17 Jan 2012 (Tue) 202.25 206.00 200.25 200.25 7,375
16 Jan 2012 (Mon) 212.25 212.25 201.75 201.75 28,692
13 Jan 2012 (Fri) 210.00 212.50 203.25 208.00 68,521
12 Jan 2012 (Thu) 211.75 213.75 204.25 206.00 43,174
11 Jan 2012 (Wed) 206.50 214.07 205.75 210.75 11,853
10 Jan 2012 (Tue) 209.00 214.50 206.50 213.50 75,711
9 Jan 2012 (Mon) 206.00 208.75 201.24 208.75 76,104

FTSE 100 Latest

ValueChange
5,890.261.94  % fall