Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Costain (COST) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 49,915 148.34147p SI Trade
Negotiated Trade
 16:38:03 - 01-Jul-25
Sell* 642 147.00p Automatic Execution
 16:35:08 - 01-Jul-25
Sell* 112,072 147.00p Uncrossing Trade
 16:35:05 - 01-Jul-25
Sell* 200 147.00p Automatic Execution
 16:29:53 - 01-Jul-25
Sell* 828 147.00p Automatic Execution
 16:29:53 - 01-Jul-25
Sell* 5,000 147.00p Automatic Execution
 16:29:53 - 01-Jul-25
Sell* 6,430 147.00p Automatic Execution
 16:29:53 - 01-Jul-25
Sell* 666 147.20p Automatic Execution
 16:29:53 - 01-Jul-25
Sell* 1 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 667 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 292 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 1,200 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 127 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 97 147.20p Automatic Execution
 16:28:49 - 01-Jul-25
Sell* 247 147.46p Ordinary
 16:18:54 - 01-Jul-25
Sell* 2,743 147.60p Automatic Execution
 16:17:55 - 01-Jul-25
Sell* 2 147.60p Automatic Execution
 16:17:55 - 01-Jul-25
Sell* 533 147.80p Automatic Execution
 16:16:05 - 01-Jul-25
Sell* 207 147.80p Automatic Execution
 16:16:05 - 01-Jul-25
Sell* 2,572 147.80p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 863 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 2,073 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 1,171 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 1,007 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 2,006 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 660 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 730 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 568 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Buy* 1,259 148.00p Automatic Execution
 16:16:05 - 01-Jul-25
Unknown* 0 148.00p SI Trade
 16:13:55 - 01-Jul-25
Buy* 854 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 1,933 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 2,022 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 569 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 2,050 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 994 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Buy* 158 147.80p Automatic Execution
 16:13:22 - 01-Jul-25
Sell* 1,669 147.60p Automatic Execution
 16:13:09 - 01-Jul-25
Sell* 547 147.60p Automatic Execution
 16:13:09 - 01-Jul-25
Sell* 151 147.40p Automatic Execution
 16:13:09 - 01-Jul-25
Sell* 107 147.60p Automatic Execution
 16:13:09 - 01-Jul-25
Sell* 178 147.60p Automatic Execution
 16:13:09 - 01-Jul-25
Sell* 265 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 3 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 660 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 3,316 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 8,896 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 1,453 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 3,312 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 922 147.60p Automatic Execution
 16:13:08 - 01-Jul-25
Sell* 217 147.484p Negotiated Trade
 16:12:21 - 01-Jul-25
Buy* 7 147.60p Automatic Execution
 16:09:10 - 01-Jul-25
Buy* 874 147.60p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 2,551 147.40p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 2,220 147.40p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 260 147.40p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 1,156 147.40p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 703 147.40p Automatic Execution
 16:09:10 - 01-Jul-25
Sell* 384 147.40p Automatic Execution
 16:08:57 - 01-Jul-25
Sell* 980 147.60p Automatic Execution
 16:08:56 - 01-Jul-25
Sell* 263 147.60p Automatic Execution
 16:08:56 - 01-Jul-25
Sell* 3,266 147.60p Automatic Execution
 16:08:56 - 01-Jul-25
Sell* 243 147.60p Automatic Execution
 16:08:56 - 01-Jul-25
Buy* 1,713 148.00p SI Trade
 16:03:56 - 01-Jul-25
Sell* 30 147.60p SI Trade
 16:03:55 - 01-Jul-25
Sell* 2 147.60p SI Trade
 16:03:55 - 01-Jul-25
Sell* 637 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 948 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 654 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 1,270 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 365 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 83 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Sell* 4 147.60p Automatic Execution
 16:03:55 - 01-Jul-25
Unknown* 0 147.60p SI Trade
 15:43:43 - 01-Jul-25
Buy* 102 147.90p SI Trade
 15:28:56 - 01-Jul-25
Buy* 209 147.90p SI Trade
 15:28:56 - 01-Jul-25
Sell* 22 147.80p SI Trade
 15:28:56 - 01-Jul-25
Sell* 3,818 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 278 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 5 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 416 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 4 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 1 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 3 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 124 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 53 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 44 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 5 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 4 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 73 147.60p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 639 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 2,039 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 638 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 1,577 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 827 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 1,648 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 274 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 5 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Sell* 2,555 147.80p Automatic Execution
 15:28:56 - 01-Jul-25
Buy* 66 148.70p Ordinary
 15:16:23 - 01-Jul-25
Sell* 119 147.60p SI Trade
 15:15:10 - 01-Jul-25
Buy* 996 148.20p Automatic Execution
 15:15:10 - 01-Jul-25
Buy* 1,043 148.20p Automatic Execution
 15:15:10 - 01-Jul-25
Buy* 1,509 148.20p Automatic Execution
 15:15:10 - 01-Jul-25
Buy* 1,662 148.20p Automatic Execution
 15:15:10 - 01-Jul-25
Buy* 289 148.20p Automatic Execution
 15:15:10 - 01-Jul-25
Unknown* 0 148.20p SI Trade
 15:09:59 - 01-Jul-25
Buy* 1,343 148.00p SI Trade
 14:59:11 - 01-Jul-25
Buy* 2,132 148.00p Automatic Execution
 14:58:24 - 01-Jul-25
Buy* 1,202 148.00p Automatic Execution
 14:58:24 - 01-Jul-25
Buy* 294 148.00p Automatic Execution
 14:58:24 - 01-Jul-25
Buy* 19 147.60p SI Trade
 14:47:47 - 01-Jul-25
Unknown* 0 147.60p SI Trade
 14:45:10 - 01-Jul-25
Buy* 10 147.60p SI Trade
 14:33:28 - 01-Jul-25
Buy* 668 147.4024p Ordinary
 14:20:58 - 01-Jul-25
Sell* 730 147.20p Automatic Execution
 14:20:52 - 01-Jul-25
Sell* 1,485 147.20p Automatic Execution
 14:20:52 - 01-Jul-25
Sell* 498 147.20p Automatic Execution
 14:20:52 - 01-Jul-25
Sell* 938 147.20p Automatic Execution
 14:20:49 - 01-Jul-25
Sell* 1,708 147.20p Automatic Execution
 14:20:49 - 01-Jul-25
Sell* 1,328 147.20p Automatic Execution
 14:20:46 - 01-Jul-25
Sell* 157 147.20p Automatic Execution
 14:20:43 - 01-Jul-25
Sell* 1,799 147.20p Automatic Execution
 14:20:37 - 01-Jul-25
Unknown* 488 147.00p OTC Trade
 14:18:17 - 01-Jul-25
Sell* 31 147.20p SI Trade
 14:13:25 - 01-Jul-25
Buy* 1,277 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 798 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 876 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 4,000 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 4,000 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 4,000 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 878 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 956 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 1,439 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 2,131 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 2,131 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 2,869 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 1,005 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 10,000 147.00p Automatic Execution
 14:13:25 - 01-Jul-25
Buy* 3,044 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 317 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 2,608 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 4,000 147.20p Automatic Execution
 14:13:25 - 01-Jul-25
Sell* 1,358 147.3766p Ordinary
 14:13:12 - 01-Jul-25
Buy* 1 147.60p SI Trade
 14:13:03 - 01-Jul-25
Unknown* 0 147.60p SI Trade
 14:13:03 - 01-Jul-25
Buy* 1 147.60p SI Trade
 14:13:03 - 01-Jul-25
Buy* 1,000 147.57p Ordinary
 14:11:34 - 01-Jul-25
Buy* 37 147.642p Suspected BUY Trade
 14:05:26 - 01-Jul-25
Sell* 640 147.29p Ordinary
 13:56:51 - 01-Jul-25
Unknown* 8,000 147.40p SI Trade
 13:52:22 - 01-Jul-25
Buy* 689 147.459p Suspected BUY Trade
 13:49:10 - 01-Jul-25
Buy* 1,800 147.497p Suspected BUY Trade
 13:47:54 - 01-Jul-25
Buy* 4,000 147.4025p Ordinary
 13:36:52 - 01-Jul-25
Sell* 8 147.6029p Ordinary
 13:17:16 - 01-Jul-25
Sell* 51 147.60p Automatic Execution
 13:17:08 - 01-Jul-25
Sell* 1,616 147.80p Automatic Execution
 13:16:28 - 01-Jul-25
Sell* 295 147.80p Automatic Execution
 13:16:28 - 01-Jul-25
Sell* 2,063 147.80p Automatic Execution
 13:16:28 - 01-Jul-25
Buy* 667 148.228p Suspected BUY Trade
 13:16:07 - 01-Jul-25
Sell* 1,279 148.00p SI Trade
 13:15:05 - 01-Jul-25
Sell* 290 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Sell* 4 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Sell* 1,502 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Sell* 584 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Sell* 1,464 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 1,800 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 1,024 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 422 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 573 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 1,874 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Buy* 951 148.00p Automatic Execution
 13:15:05 - 01-Jul-25
Unknown* 83 147.80p SI Trade
 13:12:11 - 01-Jul-25
Sell* 32 147.20p SI Trade
 13:12:11 - 01-Jul-25
Buy* 1,722 147.80p Automatic Execution
 13:12:11 - 01-Jul-25
Buy* 183 147.80p Automatic Execution
 13:12:11 - 01-Jul-25
Buy* 1,469 147.80p Automatic Execution
 13:12:11 - 01-Jul-25
Buy* 1,901 147.80p Automatic Execution
 13:12:11 - 01-Jul-25
Buy* 313 147.80p Automatic Execution
 13:12:11 - 01-Jul-25
Sell* 27 147.405p Negotiated Trade
 13:04:40 - 01-Jul-25
Buy* 20 147.80p SI Trade
 12:56:26 - 01-Jul-25
Sell* 1,000 147.494p Negotiated Trade
 12:43:29 - 01-Jul-25
Buy* 744 147.40p Automatic Execution
 12:43:24 - 01-Jul-25
Buy* 675 147.578p Ordinary
 12:41:58 - 01-Jul-25
Buy* 901 147.529p Suspected BUY Trade
 12:32:11 - 01-Jul-25
Buy* 948 147.60p Automatic Execution
 12:29:40 - 01-Jul-25
Buy* 460 147.60p Automatic Execution
 12:29:40 - 01-Jul-25
Buy* 1,345 147.60p Automatic Execution
 12:29:40 - 01-Jul-25
Buy* 15 147.60p SI Trade
 12:28:56 - 01-Jul-25
Buy* 193 147.40p Automatic Execution
 12:27:05 - 01-Jul-25
Buy* 391 147.40p Automatic Execution
 12:27:05 - 01-Jul-25
Buy* 22,650 147.40p Automatic Execution
 12:27:05 - 01-Jul-25
Buy* 204 147.40p Automatic Execution
 12:12:46 - 01-Jul-25
Buy* 388 147.40p Automatic Execution
 12:12:46 - 01-Jul-25
Sell* 535 147.40p Automatic Execution
 12:12:20 - 01-Jul-25
Sell* 260 147.40p Automatic Execution
 12:12:20 - 01-Jul-25
Sell* 650 147.40p Automatic Execution
 12:12:20 - 01-Jul-25
Sell* 215 147.40p Automatic Execution
 12:12:20 - 01-Jul-25
Sell* 10,551 147.42p Ordinary
 12:10:09 - 01-Jul-25
Buy* 500 147.641p Suspected BUY Trade
 12:08:13 - 01-Jul-25
FTSE 100 Latest
Value8,785.33
Change24.37