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 Group (COST) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 270,000 188.58519p Suspected BUY Trade
 16:51:34 - 27-Feb-26
Buy* 43,163 189.461p SI Trade
Negotiated Trade
 16:47:06 - 27-Feb-26
Buy* 17,574 189.612p SI Trade
Negotiated Trade
 16:47:06 - 27-Feb-26
Buy* 10,000 186.60p Ordinary
 16:45:06 - 27-Feb-26
Buy* 95,000 186.60p Suspected BUY Trade
 16:41:59 - 27-Feb-26
Sell* 6,705 186.60p Automatic Execution
 16:36:42 - 27-Feb-26
Sell* 13,038 186.60p Automatic Execution
 16:36:42 - 27-Feb-26
Sell* 5,130 186.60p Automatic Execution
 16:36:42 - 27-Feb-26
Sell* 1,185 186.60p Automatic Execution
 16:36:42 - 27-Feb-26
Sell* 23,180 186.60p Automatic Execution
 16:36:42 - 27-Feb-26
Sell* 5,315,385 186.60p Uncrossing Trade
 16:35:16 - 27-Feb-26
Buy* 1,040 191.00p Automatic Execution
 16:29:51 - 27-Feb-26
Buy* 261 190.60p Automatic Execution
 16:29:49 - 27-Feb-26
Buy* 700 190.60p Automatic Execution
 16:29:49 - 27-Feb-26
Buy* 739 190.60p Automatic Execution
 16:29:49 - 27-Feb-26
Sell* 2,000 190.40p Automatic Execution
 16:29:49 - 27-Feb-26
Buy* 29 190.40p Automatic Execution
 16:29:37 - 27-Feb-26
Buy* 446 190.40p Automatic Execution
 16:29:37 - 27-Feb-26
Buy* 700 190.40p Automatic Execution
 16:29:37 - 27-Feb-26
Sell* 1,322 190.20p Automatic Execution
 16:28:58 - 27-Feb-26
Sell* 17,222 189.00p Ordinary
 16:28:24 - 27-Feb-26
Buy* 1,091 190.20p Automatic Execution
 16:28:02 - 27-Feb-26
Buy* 700 190.20p Automatic Execution
 16:28:02 - 27-Feb-26
Buy* 180 190.20p Automatic Execution
 16:28:02 - 27-Feb-26
Sell* 2,600 190.00p Automatic Execution
 16:28:02 - 27-Feb-26
Buy* 1,200 190.00p Automatic Execution
 16:27:54 - 27-Feb-26
Buy* 700 190.00p Automatic Execution
 16:27:54 - 27-Feb-26
Sell* 446 189.80p Automatic Execution
 16:27:17 - 27-Feb-26
Buy* 161 189.80p Automatic Execution
 16:26:56 - 27-Feb-26
Buy* 737 189.80p Automatic Execution
 16:26:56 - 27-Feb-26
Sell* 431 189.60p Automatic Execution
 16:26:30 - 27-Feb-26
Sell* 250 189.60p Automatic Execution
 16:26:30 - 27-Feb-26
Sell* 206 189.60p Automatic Execution
 16:26:30 - 27-Feb-26
Buy* 173 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Buy* 480 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Buy* 700 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Buy* 1,200 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Buy* 1,000 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Buy* 820 189.80p Automatic Execution
 16:26:17 - 27-Feb-26
Sell* 860 189.60p Automatic Execution
 16:25:43 - 27-Feb-26
Sell* 1,170 189.60p Automatic Execution
 16:25:43 - 27-Feb-26
Sell* 69 189.60p Automatic Execution
 16:24:50 - 27-Feb-26
Sell* 737 189.60p Automatic Execution
 16:24:50 - 27-Feb-26
Sell* 63 189.40p Automatic Execution
 16:24:13 - 27-Feb-26
Sell* 2,500 189.60p Automatic Execution
 16:23:46 - 27-Feb-26
Sell* 805 189.60p Automatic Execution
 16:23:29 - 27-Feb-26
Sell* 1,000 189.60p Automatic Execution
 16:23:29 - 27-Feb-26
Buy* 790 189.80p Automatic Execution
 16:23:29 - 27-Feb-26
Buy* 1,790 189.80p Automatic Execution
 16:23:29 - 27-Feb-26
Sell* 500 189.46p Ordinary
 16:23:06 - 27-Feb-26
Sell* 7,615 189.40p Automatic Execution
 16:22:50 - 27-Feb-26
Sell* 179 189.40p Automatic Execution
 16:22:50 - 27-Feb-26
Sell* 707 189.40p Automatic Execution
 16:22:50 - 27-Feb-26
Buy* 1,673 189.80p Automatic Execution
 16:22:50 - 27-Feb-26
Buy* 1,056 189.80p Automatic Execution
 16:22:50 - 27-Feb-26
Sell* 2,000 189.60p Automatic Execution
 16:22:50 - 27-Feb-26
Buy* 636 189.60p Automatic Execution
 16:21:08 - 27-Feb-26
Buy* 723 189.60p Automatic Execution
 16:21:08 - 27-Feb-26
Buy* 1,316 189.60p Automatic Execution
 16:21:08 - 27-Feb-26
Sell* 1,525 189.40p Automatic Execution
 16:20:48 - 27-Feb-26
Sell* 8,229 189.40p Automatic Execution
 16:20:29 - 27-Feb-26
Sell* 754 189.60p Automatic Execution
 16:20:19 - 27-Feb-26
Sell* 3,725 189.60p Automatic Execution
 16:20:19 - 27-Feb-26
Sell* 770 189.60p Automatic Execution
 16:19:12 - 27-Feb-26
Sell* 1,757 189.60p Automatic Execution
 16:19:12 - 27-Feb-26
Sell* 5,381 189.60p Automatic Execution
 16:18:59 - 27-Feb-26
Buy* 640 189.60p Automatic Execution
 16:18:59 - 27-Feb-26
Buy* 311 189.60p Automatic Execution
 16:18:45 - 27-Feb-26
Buy* 1,760 189.40p Automatic Execution
 16:17:22 - 27-Feb-26
Sell* 700 189.20p Automatic Execution
 16:16:47 - 27-Feb-26
Sell* 151 189.20p Automatic Execution
 16:16:47 - 27-Feb-26
Sell* 1 189.20p Automatic Execution
 16:16:44 - 27-Feb-26
Sell* 796 189.20p Automatic Execution
 16:16:43 - 27-Feb-26
Buy* 1,168 189.60p Automatic Execution
 16:16:42 - 27-Feb-26
Buy* 724 189.60p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 3,350 189.20p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 490 189.20p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 253 189.40p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 825 189.40p Automatic Execution
 16:16:42 - 27-Feb-26
Buy* 779 189.60p Automatic Execution
 16:16:42 - 27-Feb-26
Buy* 825 189.60p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 3,725 189.40p Automatic Execution
 16:16:42 - 27-Feb-26
Sell* 737 189.40p Automatic Execution
 16:16:42 - 27-Feb-26
Buy* 737 189.60p Automatic Execution
 16:15:58 - 27-Feb-26
Sell* 186 189.40p Automatic Execution
 16:15:58 - 27-Feb-26
Sell* 1,967 189.40p Automatic Execution
 16:15:58 - 27-Feb-26
Sell* 557 189.40p Automatic Execution
 16:15:58 - 27-Feb-26
Sell* 691 189.60p Automatic Execution
 16:15:37 - 27-Feb-26
Sell* 5,686 189.60p Automatic Execution
 16:15:37 - 27-Feb-26
Sell* 732 189.60p Automatic Execution
 16:15:30 - 27-Feb-26
Sell* 337 189.60p Automatic Execution
 16:15:30 - 27-Feb-26
Sell* 2,389 189.60p Automatic Execution
 16:15:30 - 27-Feb-26
Sell* 2,010 189.60p Automatic Execution
 16:15:30 - 27-Feb-26
Buy* 4,000 189.65p SI Trade
 16:14:33 - 27-Feb-26
Buy* 887 189.60p Automatic Execution
 16:13:11 - 27-Feb-26
Buy* 1,900 189.60p Automatic Execution
 16:13:11 - 27-Feb-26
Sell* 21 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 376 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 770 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 1,119 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 158 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 480 189.40p Automatic Execution
 16:11:49 - 27-Feb-26
Sell* 540 189.60p Automatic Execution
 16:10:56 - 27-Feb-26
Sell* 856 189.60p Automatic Execution
 16:10:56 - 27-Feb-26
Sell* 3,725 189.60p Automatic Execution
 16:10:56 - 27-Feb-26
Sell* 500 189.7898p Ordinary
 16:10:48 - 27-Feb-26
Sell* 19 189.80p Automatic Execution
 16:10:33 - 27-Feb-26
Sell* 798 189.80p Automatic Execution
 16:10:33 - 27-Feb-26
Sell* 2,000 189.80p Automatic Execution
 16:10:33 - 27-Feb-26
Buy* 336 189.80p Automatic Execution
 16:09:47 - 27-Feb-26
Buy* 340 189.80p Automatic Execution
 16:09:38 - 27-Feb-26
Sell* 598 189.60p Automatic Execution
 16:08:01 - 27-Feb-26
Sell* 67 189.60p Automatic Execution
 16:08:01 - 27-Feb-26
Sell* 876 189.60p Automatic Execution
 16:08:01 - 27-Feb-26
Sell* 1,292 189.60p Automatic Execution
 16:08:01 - 27-Feb-26
Sell* 768 189.80p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 384 189.80p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 821 189.80p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 676 189.80p Automatic Execution
 16:07:00 - 27-Feb-26
Buy* 655 190.00p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 842 189.80p Automatic Execution
 16:06:00 - 27-Feb-26
Buy* 100 190.00p Automatic Execution
 16:06:00 - 27-Feb-26
Sell* 755 189.80p Automatic Execution
 16:06:00 - 27-Feb-26
Buy* 2,000 190.00p Automatic Execution
 16:06:00 - 27-Feb-26
Buy* 578 190.00p Automatic Execution
 16:06:00 - 27-Feb-26
Sell* 192 189.80p Automatic Execution
 16:04:22 - 27-Feb-26
Buy* 964 190.00p Automatic Execution
 16:04:22 - 27-Feb-26
Sell* 1,778 189.60p Automatic Execution
 16:02:22 - 27-Feb-26
Sell* 238 189.60p Automatic Execution
 16:02:22 - 27-Feb-26
Sell* 792 189.60p Automatic Execution
 16:02:22 - 27-Feb-26
Sell* 669 189.60p Automatic Execution
 16:02:22 - 27-Feb-26
Buy* 286 189.60p Automatic Execution
 16:00:01 - 27-Feb-26
Buy* 669 189.60p Automatic Execution
 16:00:01 - 27-Feb-26
Sell* 197 189.40p Automatic Execution
 16:00:01 - 27-Feb-26
Sell* 12 189.40p Automatic Execution
 16:00:01 - 27-Feb-26
Sell* 871 189.40p Automatic Execution
 16:00:01 - 27-Feb-26
Buy* 1,160 189.60p Automatic Execution
 15:59:35 - 27-Feb-26
Buy* 601 189.60p Automatic Execution
 15:59:35 - 27-Feb-26
Buy* 959 189.60p Automatic Execution
 15:59:20 - 27-Feb-26
Sell* 50,000 189.25p Ordinary
 15:57:03 - 27-Feb-26
Buy* 675 189.40p Automatic Execution
 15:57:02 - 27-Feb-26
Buy* 412 189.40p Automatic Execution
 15:57:02 - 27-Feb-26
Buy* 4,582 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Buy* 600 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Buy* 2,967 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Sell* 631 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Sell* 1,167 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Sell* 770 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Sell* 1,371 189.40p Automatic Execution
 15:56:35 - 27-Feb-26
Buy* 17,912 189.60p Automatic Execution
 15:56:31 - 27-Feb-26
Buy* 6,869 189.60p Automatic Execution
 15:56:31 - 27-Feb-26
Sell* 219 189.60p Automatic Execution
 15:56:31 - 27-Feb-26
Sell* 258 189.4844p Ordinary
 15:56:26 - 27-Feb-26
Sell* 114 189.80p Automatic Execution
 15:56:24 - 27-Feb-26
Sell* 1,004 189.80p Automatic Execution
 15:56:24 - 27-Feb-26
Buy* 458 190.00p Automatic Execution
 15:56:21 - 27-Feb-26
Buy* 2,260 190.00p Automatic Execution
 15:56:21 - 27-Feb-26
Buy* 2,205 190.00p Automatic Execution
 15:56:21 - 27-Feb-26
Buy* 2,100 190.00p Automatic Execution
 15:56:21 - 27-Feb-26
Buy* 1,167 189.80p Automatic Execution
 15:56:20 - 27-Feb-26
Buy* 305 189.80p Automatic Execution
 15:56:20 - 27-Feb-26
Buy* 248 189.80p Automatic Execution
 15:56:20 - 27-Feb-26
Buy* 723 189.80p Automatic Execution
 15:56:20 - 27-Feb-26
Sell* 108,398 189.25p Negotiated Trade
 15:56:19 - 27-Feb-26
Sell* 241,602 189.25p Negotiated Trade
 15:56:19 - 27-Feb-26
Buy* 197 189.60p Automatic Execution
 15:56:06 - 27-Feb-26
Buy* 825 189.60p Automatic Execution
 15:56:06 - 27-Feb-26
Buy* 4 189.60p SI Trade
 15:55:45 - 27-Feb-26
Sell* 859 189.40p Automatic Execution
 15:55:06 - 27-Feb-26
Sell* 824 189.20p Automatic Execution
 15:55:06 - 27-Feb-26
Sell* 432 189.20p Automatic Execution
 15:55:06 - 27-Feb-26
Sell* 2,171 189.40p Automatic Execution
 15:54:50 - 27-Feb-26
Sell* 846 189.40p Automatic Execution
 15:54:50 - 27-Feb-26
Buy* 653 189.60p Automatic Execution
 15:53:49 - 27-Feb-26
Buy* 1,542 189.60p Automatic Execution
 15:53:49 - 27-Feb-26
Buy* 338 189.60p Automatic Execution
 15:53:49 - 27-Feb-26
Buy* 832 189.60p Automatic Execution
 15:52:49 - 27-Feb-26
Buy* 733 189.60p Automatic Execution
 15:52:49 - 27-Feb-26
Sell* 809 189.20p Automatic Execution
 15:50:49 - 27-Feb-26
Sell* 776 189.20p Automatic Execution
 15:50:46 - 27-Feb-26
Sell* 1,138 189.20p Automatic Execution
 15:50:46 - 27-Feb-26
Sell* 586 189.40p Automatic Execution
 15:50:37 - 27-Feb-26
Sell* 859 189.40p Automatic Execution
 15:50:36 - 27-Feb-26
Sell* 432 189.40p Automatic Execution
 15:50:36 - 27-Feb-26
Sell* 100 189.40p Automatic Execution
 15:50:36 - 27-Feb-26
Sell* 41 189.60p Automatic Execution
 15:50:34 - 27-Feb-26
Sell* 636 189.60p Automatic Execution
 15:50:34 - 27-Feb-26
Sell* 618 189.60p Automatic Execution
 15:50:34 - 27-Feb-26
Sell* 635 189.60p Automatic Execution
 15:50:34 - 27-Feb-26
Sell* 847 189.60p Automatic Execution
 15:50:34 - 27-Feb-26
Sell* 2,500 189.79p Ordinary
 15:50:32 - 27-Feb-26
Sell* 819 189.80p Automatic Execution
 15:50:31 - 27-Feb-26
Sell* 1,352 189.80p Automatic Execution
 15:50:31 - 27-Feb-26
Buy* 839 190.00p Automatic Execution
 15:50:27 - 27-Feb-26
Buy* 969 190.00p Automatic Execution
 15:50:21 - 27-Feb-26
Sell* 264 189.66p Ordinary
 15:50:12 - 27-Feb-26
Buy* 886 190.00p Automatic Execution
 15:50:11 - 27-Feb-26
Buy* 841 190.00p Automatic Execution
 15:50:00 - 27-Feb-26
Sell* 1,462 189.80p Automatic Execution
 15:49:01 - 27-Feb-26
Buy* 808 190.00p Automatic Execution
 15:49:01 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85