Costain Group PLC Historical Data - COST.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Costain Group PLC (COST.GB)
Costain Group PLC (COST.GB) Historical

Costain Group PLC (COST.GB)

110.00

3.00

(2.80%)

Closed February 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.49	5.38235294118	102	113.5	100	27089	106.36695534	DE
4	15.99	17.4754098361	91.5	113.5	86	32945	96.69873594	DE
12	5.49	5.38235294118	102	114.5	86	29017	99.02020688	DE
26	10.99	11.3886010363	96.5	114.5	86	39390	101.58244676	DE
52	38.49	55.7826086957	69	114.5	61.53	40553	89.981391	DE
156	58.49	119.367346939	49	114.5	30.772	34436	64.8185042	DE
260	-95.51	-47.0492610837	203	203	30.772	45132	61.86788323	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740068940	108	-1	-0.92	109	113.5	105	20000
1739982540	109	1	0.93	107	110.5	107	11733
1739895960	108	2	1.89	103	108.18	100	16614
1739806500	106	1	0.95	107	108	105	28376
1739547420	105	3	2.94	102	105.13	101	58724
1739460900	102	0	0.00	102	102	94.5	6570
1739378040	102	0	0.00	100	104.1	97.5	35157
1739291220	102	1	0.99	97.5	103.16	97.5	6985
1739202480	101	0	0.00	101	102.58	101	11346
1738937700	101	2.5	2.54	101	105	100	10244
1738855980	98.5	1	1.03	96.5	101	90.5	17202
1738772880	97.5	2	2.09	96.5	98.5	93.5	29905
1738686480	95.5	1	1.06	93.5	95.5	93.5	1605
1738596900	94.5	1	1.07	97.5	97.5	92.5	9336
1738337520	93.5	-2	-2.09	95.5	96.11	93.5	21138
1738254840	95.5	0	0.00	95.5	96.5	95.5	15052
1738165140	95.5	-1	-1.04	96.5	97.17	95.5	21092
1738078980	96.5	1	1.05	95.5	106	94.5	41271
1737975300	95.5	9.5	11.05	90.5	95.736	88	168295
1737735960	86	-6.5	-7.03	91.5	95.5	86	128262
1737649680	92.5	-1	-1.07	93.5	94.3086	92.5	15455
1737563340	93.5	0	0.00	93.5	93.5	93.5	0
1737476940	93.5	-1	-1.06	94.5	95.71	92.5	11282
1737390480	94.5	-1	-1.05	98.5	98.5	94.5	25349
1737131340	95.5	0	0.00	96.5	96.5	95.43	11120
1737044940	95.5	-1	-1.04	94.5	96.5	94.5	13092
1736955300	96.5	3	3.21	96.5	96.5	95.5	5718
1736869080	93.5	-3	-3.11	96.5	100	93.2	68509
1736782500	96.5	1	1.05	97.5	97.5	95.064	99977
1736524020	95.5	-2	-2.05	98.5	98.5	95.4411	106161
1736439600	97.5	-1	-1.02	97.5	100	97.5	50798
1736353620	98.5	-4.5	-4.37	103	110.5	98.5	93911
1736264400	103	-4	-3.74	106	106	101.83	34427
1736180880	107	-4.5	-4.04	110.5	110.9	107	14781
1735918500	111.5	5.5	5.19	105	111.5	105	4776
1735832160	106	-2	-1.85	105	107	105	2344
1735662660	108	0	0.00	108	108	108	0
1735576260	108	1	0.93	106	108	106	5070
1735313700	107	-2	-1.83	106	107.3	106	12147
1735057680	109	0	0.00	109	109	109	0
1734971280	109	4	3.81	109	109	107	11413
1734712200	105	-5.5	-4.98	111.5	112.5	105	10939
1734622440	110.5	2.5	2.31	109	110.9	109	21737
1734536340	108	-1	-0.92	108	110.5	108	11559
1734449880	109	1	0.93	107	109.3	107	13694
1734366420	108	-1	-0.92	109	109	108	0
1734104460	109	0	0.00	108	110.5	104	800
1734020880	109	-1.5	-1.36	111.5	112.5	109	9029
1733931060	110.5	3.5	3.27	110.5	111.17	107	85203
1733848080	107	2	1.90	105	108	105	4451
1733761860	105	0	0.00	106	114.5	105	1500
1733495700	105	2	1.94	103	105	102	62885
1733416140	103	-1	-0.96	104	107	102	0
1733326500	104	1	0.97	105	105	104	0
1733239800	103	1	0.98	103	103.52	102	6710
1733156940	102	-1	-0.97	101	104	101	0
1732897620	103	0	0.00	102	104	101	93148
1732808160	103	-1	-0.96	103	104.16	103	8300
1732721820	104	0	0.00	105	105	104	10000
1732638480	104	-2	-1.89	104	105.84	104	21165
1732548840	106	3	2.91	103	106	102	3827
1732289460	103	3	3.00	97.5	103.4	97.5	51997
1732203480	100	-2	-1.96	102	106	98.4987	143381

Trevi Finanziaria Indust...

Redeia Corporacion

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions