Costain Group PLC (COST.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 4.9504950495 | 101 | 107.09 | 94.5 | 23756 | 103.38763449 | DE |
| 4 | 7.5 | 7.61421319797 | 98.5 | 107.09 | 86 | 33383 | 95.1556025 | DE |
| 12 | 3 | 2.91262135922 | 103 | 114.5 | 86 | 28397 | 98.74044857 | DE |
| 26 | 15 | 16.4835164835 | 91 | 114.5 | 86 | 39904 | 101.36259655 | DE |
| 52 | 37 | 53.6231884058 | 69 | 114.5 | 61.53 | 40747 | 89.84156179 | DE |
| 156 | 57 | 116.326530612 | 49 | 114.5 | 30.772 | 34442 | 64.65965881 | DE |
| 260 | -102 | -49.0384615385 | 208 | 210.02 | 30.772 | 45224 | 62.1331222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
