| Price | 80.70on 02-06-2020 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 80.20 |
| Sell | 78.40 |
| Buy / Sell COST Shares | |
| Last Trade: | Buy 1,799 at 80.704p |
| Day's Volume: | 2,733,684 |
| Last Close: | 73.50p |
| Open: | 76.90p |
| ISIN: | GB00B64NSP76 |
| Day's Range | 75.00p - 82.00p |
| 52wk Range: | 31.00p - 325.50p |
| Market Capitalisation: | £222m |
| VWAP: | 0.00p |
| Shares in Issue: | 275m |
Sector: Building and Materials
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Costain Grp. (COST) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,799 | 80.704 | Ordinary | 17:04:21 - 02-Jun-20 |
| Buy* | 40,000 | 79.49 | Ordinary | 16:37:16 - 02-Jun-20 |
| Buy* | 40,000 | 79.49 | Ordinary | 16:37:05 - 02-Jun-20 |
| Buy* | 9,944 | 80.70 | Uncrossing Trade | 16:35:22 - 02-Jun-20 |
| Buy* | 267 | 80.10 | Automatic Execution | 16:29:53 - 02-Jun-20 |
| Sell* | 1,109 | 80.00 | Automatic Execution | 16:29:04 - 02-Jun-20 |
| Buy* | 1,314 | 79.90 | Automatic Execution | 16:29:04 - 02-Jun-20 |
| Buy* | 1,500 | 79.90 | Automatic Execution | 16:29:04 - 02-Jun-20 |
| Buy* | 452 | 80.00 | Automatic Execution | 16:29:02 - 02-Jun-20 |
| Sell* | 550 | 79.80 | Automatic Execution | 16:29:02 - 02-Jun-20 |
Share Price History for Costain Grp. |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 1st Jun 2020 (Mon) | 76.00 | 78.60 | 72.20 | 73.20 | |
| 29th May 2020 (Fri) | 84.00 | 84.00 | 76.70 | 80.40 | |
| 28th May 2020 (Thu) | 73.00 | 83.80 | 70.70 | 80.40 | |
| 27th May 2020 (Wed) | 79.90 | 79.90 | 69.10 | 75.60 | |
| 26th May 2020 (Tue) | 79.80 | 79.80 | 74.70 | 75.60 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 76.15 | |
| 22nd May 2020 (Fri) | 73.20 | 76.00 | 69.80 | 74.45 | |
| 21st May 2020 (Thu) | 73.50 | 76.50 | 73.50 | 74.45 | |
| 20th May 2020 (Wed) | 72.00 | 75.50 | 71.20 | 75.05 | |
| 19th May 2020 (Tue) | 71.10 | 77.10 | 71.10 | 74.40 | |
| 18th May 2020 (Mon) | 72.50 | 76.20 | 69.30 | 76.30 | |
| 15th May 2020 (Fri) | 70.80 | 71.90 | 69.10 | 69.95 | |
| 14th May 2020 (Thu) | 71.70 | 71.80 | 64.00 | 67.40 | |
| 13th May 2020 (Wed) | 80.00 | 80.00 | 70.00 | 71.00 | |
| 12th May 2020 (Tue) | 81.80 | 82.00 | 75.00 | 76.45 | |
| 11th May 2020 (Mon) | 80.00 | 84.60 | 79.00 | 81.30 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 79.45 | |
| 7th May 2020 (Thu) | 72.40 | 83.00 | 64.00 | 79.45 | |
| 6th May 2020 (Wed) | 80.00 | 80.00 | 75.10 | 75.85 | |
| 5th May 2020 (Tue) | 75.80 | 80.10 | 75.10 | 79.50 | |
| 4th May 2020 (Mon) | 77.30 | 80.70 | 77.10 | 79.05 | |
News - Monday, April 27, 2020
Costain, the smart infrastructure solutions company, said it had been appointed ......
News - Wednesday, April 15, 2020
Infrastructure solutions provider Costain confirmed that its joint venture compa......
