Costain Group PLC (COST.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -1.65128205128 | 97.5 | 100 | 93.2 | 39683 | 95.34213471 | DE |
| 4 | -13.11 | -12.0275229358 | 109 | 111.5 | 93.2 | 35616 | 97.8179652 | DE |
| 12 | -7.11 | -6.90291262136 | 103 | 114.5 | 93.2 | 34311 | 103.23064347 | DE |
| 26 | 8.39 | 9.58857142857 | 87.5 | 114.5 | 76.284 | 37817 | 100.60570759 | DE |
| 52 | 26.89 | 38.9710144928 | 69 | 114.5 | 61.53 | 39909 | 88.5090294 | DE |
| 156 | 45.89 | 91.78 | 50 | 114.5 | 30.772 | 33956 | 63.68009718 | DE |
| 260 | -77.61 | -44.7319884726 | 173.5 | 216.56 | 30.772 | 45623 | 64.61057312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732120140 | 102 | 0 | 0.00 | 103 | 103 | 101.37 | 18650 |
| 1732033620 | 102 | 0 | 0.00 | 103 | 103 | 101.35 | 67572 |
| 1731947580 | 102 | -3 | -2.86 | 106 | 106 | 102 | 59489 |
| 1731688080 | 105 | 1 | 0.96 | 102 | 105 | 100 | 52966 |
| 1731598260 | 104 | -1 | -0.95 | 105 | 105.16 | 104 | 16983 |
| 1731511920 | 105 | 0 | 0.00 | 105 | 106 | 104.66 | 2592 |
| 1731428820 | 105 | -3 | -2.78 | 109 | 109 | 104.58 | 8586 |
| 1731342540 | 108 | -1 | -0.92 | 109 | 109 | 108 | 10217 |
| 1731083160 | 109 | -2.5 | -2.24 | 108 | 110.62 | 108 | 80914 |
| 1730993820 | 111.5 | 2.5 | 2.29 | 109 | 111.5 | 109 | 50156 |
| 1730910480 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1730824080 | 109 | 1 | 0.93 | 108 | 111.5 | 108 | 67968 |
| 1730737740 | 108 | 3 | 2.86 | 107 | 109 | 105 | 70281 |
| 1730475300 | 105 | 1 | 0.96 | 100 | 105.88 | 100 | 31666 |
| 1730388900 | 104 | -4.45 | -4.10 | 110.5 | 110.5 | 104 | 33964 |
| 1730305440 | 108.45 | 5.45 | 5.29 | 105 | 109.45 | 105 | 71271 |
| 1730193840 | 103 | -3.33 | -3.13 | 103 | 106.36 | 103 | 52944 |
| 1730132940 | 106.33 | 3.33 | 3.23 | 103 | 107 | 103 | 62005 |
| 1729869960 | 103 | 0 | 0.00 | 103 | 106.22 | 103 | 7762 |
| 1729783680 | 103 | 0 | 0.00 | 103 | 103.1 | 102.6 | 10418 |
| 1729697340 | 103 | 0 | 0.00 | 103 | 103 | 101.18 | 7620 |
| 1729610340 | 103 | 0 | 0.00 | 103 | 103 | 102.37 | 6837 |
| 1729524420 | 103 | 0 | 0.00 | 103 | 103.94 | 102.29 | 17120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
