| Price | 60.00on 16-09-2021 at 16:30:00 |
|---|---|
| Change | 0.20 0.33% |
| Buy | 60.60 |
| Sell | 60.20 |
| Last Trade: | Buy 13,401 at 60.429p |
| Day's Volume: | 264,811 |
| Last Close: | 59.80p |
| Open: | 60.90p |
| ISIN: | GB00B64NSP76 |
| Day's Range | 60.00p - 61.40p |
| 52wk Range: | 30.35p - 73.60p |
| Market Capitalisation: | £165m |
| VWAP: | 60.523p |
| Shares in Issue: | 275m |
Sector: Support
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Costain (COST) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 13,401 | 60.429 | Ordinary | 17:37:04 - 16-Sep-21 |
| Sell* | 715 | 60.00 | Ordinary | 17:34:18 - 16-Sep-21 |
| Buy* | 941 | 60.70 | Ordinary | 17:28:24 - 16-Sep-21 |
| Sell* | 32,417 | 60.00 | Uncrossing Trade | 16:35:17 - 16-Sep-21 |
| Buy* | 88 | 60.60 | Automatic Execution | 16:29:54 - 16-Sep-21 |
| Buy* | 84 | 60.60 | Automatic Execution | 16:29:54 - 16-Sep-21 |
| Buy* | 126 | 60.60 | Automatic Execution | 16:29:54 - 16-Sep-21 |
| Sell* | 165 | 60.10 | Automatic Execution | 16:29:32 - 16-Sep-21 |
| Buy* | 29 | 60.50 | Ordinary | 16:28:59 - 16-Sep-21 |
| Sell* | 2,000 | 60.12 | Ordinary | 16:28:04 - 16-Sep-21 |
Share Price History for Costain |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 14th Sep 2021 (Tue) | 60.70 | 60.70 | 59.50 | 60.70 | |
| 13th Sep 2021 (Mon) | 58.80 | 61.30 | 58.80 | 61.55 | |
| 10th Sep 2021 (Fri) | 60.40 | 60.60 | 59.00 | 60.60 | |
| 9th Sep 2021 (Thu) | 60.20 | 60.40 | 58.00 | 59.75 | |
| 8th Sep 2021 (Wed) | 58.80 | 61.10 | 58.60 | 58.80 | |
| 7th Sep 2021 (Tue) | 60.50 | 61.00 | 58.70 | 60.45 | |
| 6th Sep 2021 (Mon) | 59.20 | 60.90 | 58.70 | 60.25 | |
| 3rd Sep 2021 (Fri) | 58.10 | 60.10 | 58.10 | 58.65 | |
| 2nd Sep 2021 (Thu) | 59.80 | 61.30 | 59.50 | 60.25 | |
| 1st Sep 2021 (Wed) | 60.00 | 61.40 | 59.50 | 60.70 | |
| 31st Aug 2021 (Tue) | 60.10 | 61.60 | 59.00 | 58.60 | |
| 30th Aug 2021 (Mon) | 61.60 | 0.00 | 0.00 | 59.20 | |
| 27th Aug 2021 (Fri) | 61.60 | 62.20 | 59.00 | 59.20 | |
| 26th Aug 2021 (Thu) | 61.80 | 62.50 | 59.70 | 61.50 | |
| 25th Aug 2021 (Wed) | 63.60 | 64.10 | 59.80 | 61.50 | |
| 24th Aug 2021 (Tue) | 61.50 | 64.50 | 60.90 | 64.35 | |
| 23rd Aug 2021 (Mon) | 60.80 | 62.00 | 60.50 | 60.75 | |
| 20th Aug 2021 (Fri) | 60.00 | 61.60 | 59.80 | 61.30 | |
| 19th Aug 2021 (Thu) | 58.30 | 61.40 | 58.30 | 60.80 | |
| 18th Aug 2021 (Wed) | 59.50 | 62.00 | 59.50 | 61.05 | |
| 17th Aug 2021 (Tue) | 61.00 | 61.10 | 59.80 | 60.85 | |
| 16th Aug 2021 (Mon) | 61.10 | 61.70 | 60.00 | 60.85 | |
News - Monday, May 17, 2021
Alexander Vaughan, Director, exercised 21,041 shares in the company on the 6th A......
News - Monday, May 17, 2021
Alexander Vaughan, Director, sold post-exercise 9,890 shares in the company on t......
