Costain Group Plc Historical Data - COST | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Costain Group Plc (COST)
Costain Group Plc (COST) Historical

Costain Group Plc (COST)

104.00

-4.50

(-4.15%)

Closed March 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-3.7037037037	108	111.5	103	2663515	108.66003696	DE
4	8	8.33333333333	96	111.5	93.6	1772265	106.49183375	DE
12	-2	-1.88679245283	106	112	85.4	1278781	102.84780597	DE
26	-3	-2.80373831776	107	113	85.4	2041530	99.78293727	DE
52	41.8	67.2025723473	62.2	113	61.2	1366116	95.88608164	DE
156	64	160	40	113	32.1	751344	78.00524072	DE
260	-70.2	-40.2985074627	174.2	179.8	30.35	826780	69.56767288	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	108.5	0.5	0.46	107.5	109	107	1407008
1740763800	108	-1.5	-1.37	110	110	107	1668473
1740677400	109.5	0.5	0.46	111.5	111.5	108	1045496
1740591000	109	0.5	0.46	108	110	108	3840089
1740504600	108.5	0	0.00	108	108.5	106.5	5356508
1740418200	108.5	0.5	0.46	111	111	107.5	6831926
1740159000	108	0	0.00	106	109	106	202152
1740072600	108	-1.5	-1.37	109.5	110	107	2038828
1739986200	109.5	-0.5	-0.45	110	110	108	1825105
1739899800	110	3	2.80	103.5	110	103.5	861552
1739813400	107	2.5	2.39	106.5	107	105.5	1696255
1739554200	104.5	2	1.95	102.5	106	102.5	563759
1739467800	102.5	0	0.00	100.5	103.5	100.5	208778
1739381400	102.5	0.5	0.49	100	104	100	572896
1739295000	102	0	0.00	98.2	103	98.2	339391
1739208600	102	1.5	1.49	100.5	103	100.5	617538
1738949400	100.5	0.9	0.90	99.6	101	99.6	1707582
1738863000	99.6	1.2	1.22	96.6	101.5	96.6	2326955
1738776600	98.4	4.4	4.68	97	98.4	93.6	1961238
1738690200	94	-1.2	-1.26	96	96.2	94	373776
1738603800	95.2	0.2	0.21	97	97	92.8	746673
1738344600	95	-1.2	-1.25	96	96.6	94.2	394885
1738258200	96.2	1.2	1.26	95.2	96.6	95.2	271425
1738171800	95	-2	-2.06	96.2	97.8	95	884645
1738085400	97	1.2	1.25	96	98	95	1050030
1737999000	95.8	9.8	11.40	91.8	97.2	89.8	2821882
1737739800	86	-6.8	-7.33	92	92	85.4	5062355
1737653400	92.8	-1.2	-1.28	94	95.2	92.8	1265100
1737567000	94	-0.4	-0.42	96	96	92.6	1180470
1737480600	94.4	-0.4	-0.42	94	96.2	93.8	885486
1737394200	94.8	-1.4	-1.46	99	99	94.6	1049450
1737135000	96.2	0.6	0.63	97	97	95.4	763720
1737048600	95.6	-1.4	-1.44	95	96.8	95	538311
1736962200	97	2	2.11	96.2	97.2	95.2	496518
1736875800	95	-1.4	-1.45	97	97.2	94.6	693176
1736789400	96.4	0	0.00	97	97	95	1087314
1736530200	96.4	-1.6	-1.63	98.4	98.4	95.4	1129317
1736443800	98	-1	-1.01	98.6	99.2	97.6	785525
1736357400	99	-2.5	-2.46	103	103	97.8	1561861
1736271000	101.5	-5	-4.69	106.5	106.5	101.5	1799777
1736184600	106.5	-5	-4.48	110.5	111	106.5	443871
1735925400	111.5	4.5	4.21	105.5	111.5	105.5	565381
1735839000	107	1	0.94	105	107.5	105	321419
1735666200	106	-0.5	-0.47	109	109	106	123782
1735579800	106.5	-1.5	-1.39	106	109	105.5	339776
1735320600	108	0.5	0.47	106	108	106	323505
1735061400	107.5	0	0.00	111	111	107	129216
1734975000	107.5	-1	-0.92	107.5	108.5	107	322128
1734715800	108.5	-1	-0.91	111	111	106.5	2286059
1734629400	109.5	0.5	0.46	110	111	109	995348
1734543000	109	0	0.00	109.5	111	108.5	658130
1734456600	109	0.5	0.46	108.5	110	107.5	345895
1734370200	108.5	-1.5	-1.36	109	109.5	108.5	425178
1734111000	110	-0.5	-0.45	108	110.5	108	526574
1734024600	110.5	0	0.00	112	112	109.5	516606
1733938200	110.5	1	0.91	110	112	107	2601731
1733851800	109.5	3.5	3.30	106	109.5	105.5	2052693
1733765400	106	0.5	0.47	106	106	105	510440
1733506200	105.5	2.5	2.43	103	106	103	1149165
1733419800	103	-2	-1.90	104	104.5	102.5	411541
1733333400	105	0	0.00	105	106	104.5	432078

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