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:  
454.00p
on 22-01-2018 at 16:53:02
Change:   5.00p fall 1.09 %
Buy:   456.00p
Sell:   454.00p
   
Costain Group (COST, COST.L, LON:COST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 153 at 454.50p Days Range: 453.63 - 464.50p
Day's Volume: 287,128 52wk Range: 366.75 - 489.75p
Last Close: 454.00p Market Capitalisation:* £ 481.24 m
Open: 464.50p VWAP: 455.90p
ISIN: GB00B64NSP76 Shares in Issue: 106.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell153454.50p96785674566541323216:53:01 - 22/01
Buy1500456.97p91722141770778225616:52:12 - 22/01
Buy130000456.14p86715646006488280016:38:37 - 22/01
Sell33780454.00p1820203595923697Uncrossing Trade16:35:02 - 22/01
Sell2455.00p1820203595923499Automated Trade16:29:56 - 22/01
Buy11456.00p1820203595923381Automated Trade16:29:52 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 464.50 464.50 453.63 454.00 287,128
19 Jan 2018 (Fri) 469.50 469.50 453.00 459.00 370,353
18 Jan 2018 (Thu) 479.50 479.50 462.50 465.00 79,658
17 Jan 2018 (Wed) 480.50 485.00 472.50 478.00 145,656
16 Jan 2018 (Tue) 479.00 482.53 476.50 480.00 68,613
15 Jan 2018 (Mon) 470.00 483.48 463.00 479.50 236,988
12 Jan 2018 (Fri) 489.00 489.49 474.00 474.50 88,760
11 Jan 2018 (Thu) 489.50 489.50 485.55 487.50 118,129
10 Jan 2018 (Wed) 486.00 490.00 485.50 488.50 333,748
9 Jan 2018 (Tue) 490.00 492.50 485.34 486.00 120,073
8 Jan 2018 (Mon) 488.50 489.98 481.50 488.50 589,085
5 Jan 2018 (Fri) 475.00 488.50 471.00 486.50 373,273
4 Jan 2018 (Thu) 467.00 473.50 467.00 473.00 129,801
3 Jan 2018 (Wed) 463.50 469.00 460.50 465.00 87,340
2 Jan 2018 (Tue) 470.00 470.00 457.00 462.00 115,203
1 Jan 2018 (Mon) 460.50 469.25 460.00 467.75 39,930
29 Dec 2017 (Fri) 460.50 469.25 460.00 467.75 39,930
28 Dec 2017 (Thu) 460.25 463.00 458.25 460.75 53,019
27 Dec 2017 (Wed) 455.00 462.50 455.00 460.25 48,844
26 Dec 2017 (Tue) 460.00 463.75 455.75 461.75 33,898
25 Dec 2017 (Mon) 460.00 463.75 455.75 461.75 33,898

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL