Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Costain Grp. Share Price (COST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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

Recent Trades History Costain Grp. (COST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,79980.704Ordinary
17:04:21 - 02-Jun-20
Buy*40,00079.49Ordinary
16:37:16 - 02-Jun-20
Buy*40,00079.49Ordinary
16:37:05 - 02-Jun-20
Buy*9,94480.70Uncrossing Trade
16:35:22 - 02-Jun-20
Buy*26780.10Automatic Execution
16:29:53 - 02-Jun-20
Sell*1,10980.00Automatic Execution
16:29:04 - 02-Jun-20
Buy*1,31479.90Automatic Execution
16:29:04 - 02-Jun-20
Buy*1,50079.90Automatic Execution
16:29:04 - 02-Jun-20
Buy*45280.00Automatic Execution
16:29:02 - 02-Jun-20
Sell*55079.80Automatic Execution
16:29:02 - 02-Jun-20

Share Price History for Costain Grp.

Time period:
to
Date Open High Low Close
1st Jun 2020 (Mon)76.0078.6072.2073.20
29th May 2020 (Fri)84.0084.0076.7080.40
28th May 2020 (Thu)73.0083.8070.7080.40
27th May 2020 (Wed)79.9079.9069.1075.60
26th May 2020 (Tue)79.8079.8074.7075.60
25th May 2020 (Mon)00.000.0076.15
22nd May 2020 (Fri)73.2076.0069.8074.45
21st May 2020 (Thu)73.5076.5073.5074.45
20th May 2020 (Wed)72.0075.5071.2075.05
19th May 2020 (Tue)71.1077.1071.1074.40
18th May 2020 (Mon)72.5076.2069.3076.30
15th May 2020 (Fri)70.8071.9069.1069.95
14th May 2020 (Thu)71.7071.8064.0067.40
13th May 2020 (Wed)80.0080.0070.0071.00
12th May 2020 (Tue)81.8082.0075.0076.45
11th May 2020 (Mon)80.0084.6079.0081.30
8th May 2020 (Fri)00.000.0079.45
7th May 2020 (Thu)72.4083.0064.0079.45
6th May 2020 (Wed)80.0080.0075.1075.85
5th May 2020 (Tue)75.8080.1075.1079.50
4th May 2020 (Mon)77.3080.7077.1079.05

News about Costain Grp. (COST)

Costain appointed partner of Highways England's £4.5bn smart motorway programme

News - Monday, April 27, 2020

Costain, the smart infrastructure solutions company, said it had been appointed ......

Costain JV gets nod to move ahead with HS2 construction; but delayed start to defer profit contribution

News - Wednesday, April 15, 2020

Infrastructure solutions provider Costain confirmed that its joint venture compa......

FTSE 100 Latest
Value6,220.14
Change53.72


Login to your account

Forgot Password?

Not Registered