| Price | 51.00on 17-01-2022 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 52.90 |
| Sell | 51.80 |
| Last Trade: | Sell 224 at 51.00p |
| Day's Volume: | 181,048 |
| Last Close: | 52.60p |
| Open: | 52.70p |
| ISIN: | GB00B64NSP76 |
| Day's Range | 51.00p - 53.00p |
| 52wk Range: | 46.00p - 73.60p |
| Market Capitalisation: | £140m |
| VWAP: | 0.00p |
| 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 |
|---|---|---|---|---|
| Sell* | 224 | 51.00 | Ordinary Delayed publication | 17:16:46 - 17-Jan-22 |
| Sell* | 896 | 51.00 | Uncrossing Trade | 16:35:23 - 17-Jan-22 |
| Sell* | 24 | 51.60 | Ordinary | 16:29:52 - 17-Jan-22 |
| Buy* | 127 | 52.90 | Automatic Execution | 16:29:52 - 17-Jan-22 |
| Buy* | 13 | 52.60 | Automatic Execution | 16:29:52 - 17-Jan-22 |
| Buy* | 27 | 52.60 | Automatic Execution | 16:29:47 - 17-Jan-22 |
| Buy* | 13 | 52.60 | Automatic Execution | 16:29:47 - 17-Jan-22 |
| Buy* | 2 | 52.60 | Ordinary | 16:20:18 - 17-Jan-22 |
| Buy* | 18 | 52.60 | Ordinary | 16:20:18 - 17-Jan-22 |
| Sell* | 186 | 52.40 | Automatic Execution | 16:20:17 - 17-Jan-22 |
Share Price History for Costain |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 14th Jan 2022 (Fri) | 54.00 | 54.00 | 52.00 | 52.55 | |
| 13th Jan 2022 (Thu) | 52.90 | 54.90 | 52.20 | 54.15 | |
| 12th Jan 2022 (Wed) | 52.20 | 53.60 | 52.00 | 52.60 | |
| 11th Jan 2022 (Tue) | 52.60 | 54.10 | 52.60 | 52.95 | |
| 10th Jan 2022 (Mon) | 54.00 | 56.00 | 52.50 | 53.50 | |
| 7th Jan 2022 (Fri) | 52.80 | 54.00 | 52.80 | 53.65 | |
| 6th Jan 2022 (Thu) | 53.00 | 53.60 | 51.40 | 53.30 | |
| 5th Jan 2022 (Wed) | 53.50 | 54.90 | 53.50 | 54.60 | |
| 4th Jan 2022 (Tue) | 54.00 | 54.50 | 53.80 | 54.25 | |
| 3rd Jan 2022 (Mon) | 51.50 | 0.00 | 0.00 | 53.35 | |
| 31st Dec 2021 (Fri) | 51.50 | 53.90 | 51.50 | 53.35 | |
| 30th Dec 2021 (Thu) | 51.50 | 53.20 | 51.50 | 52.70 | |
| 29th Dec 2021 (Wed) | 52.70 | 54.10 | 51.00 | 51.65 | |
| 28th Dec 2021 (Tue) | 52.60 | 0.00 | 0.00 | 55.30 | |
| 27th Dec 2021 (Mon) | 52.60 | 0.00 | 0.00 | 55.30 | |
| 24th Dec 2021 (Fri) | 52.60 | 52.60 | 52.60 | 55.30 | |
| 23rd Dec 2021 (Thu) | 51.30 | 53.90 | 50.90 | 51.80 | |
| 22nd Dec 2021 (Wed) | 49.45 | 50.10 | 49.40 | 50.10 | |
| 21st Dec 2021 (Tue) | 47.50 | 49.70 | 47.50 | 49.35 | |
| 20th Dec 2021 (Mon) | 49.45 | 49.45 | 47.30 | 47.65 | |
News - Wednesday, November 03, 2021
Alexander Vaughan, Director, bought 8,093 shares in the company on the 1st Novem......
News - Monday, May 17, 2021
Alexander Vaughan, Director, exercised 21,041 shares in the company on the 6th A......
