ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.49
0.00%
US Tech 100
20,738.80
0.76%
S&P 500
5,986.33
0.51%
US Dollar vs CAD
1.44058
0.47%
Bitcoin
86,083.66
2.38%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Costain Group Plc (COST)

  7. Costain Group Plc (COST) Trades

Costain Group Plc

Costain Group Plc (COST)

Costco Wholesale Corporation
Costco CDR CAD Hedged
Costco CDR CAD Hedged
109.00
0.00
( 0.00% )
Updated: 08:03:43
Delayed by 15 minutes

🔥 Trades (Time & Sales) features

Watch streaming flow of executed trades as they happen.

Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

See all trades with time, price, and size

Montage multiple market centers to get a more complete view

Gauge market sentiment using the Buy/Sell Ratio Bar

Keep an eye out for interesting or unusual trades

Latest COST Trades
Delayed by 15 mins

Upgrade to Real-time
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
12:14:28 107.0 105 O 108.0 108.5 Sell
2,138,933 249 LSE
10:43:24 107.4 46997 O 108.0 108.5 Sell
2,138,828 248 LSE
10:35:29 108.0 85652 UT 108.0 108.5 Sell
2,091,831 247 LSE
10:29:22 108.0 47 AT 108.0 108.5 Sell
2,006,179 246 LSE
10:29:03 108.0 1225 AT 108.0 108.5 Sell
2,006,132 245 LSE
10:29:03 108.0 14 AT 108.0 108.5 Sell
2,004,907 244 LSE
10:29:03 108.0 1 AT 107.5 108.0 Buy
2,004,893 243 LSE
10:29:03 108.0 529 AT 107.5 108.0 Buy
2,004,892 242 LSE
10:28:34 107.65 2000 O 107.5 108.0 Sell
2,004,363 241 LSE
10:26:29 107.5 148 O 107.5 108.0 Sell
2,002,363 240 LSE
10:26:29 107.5 148 O 107.5 108.0 Sell
2,002,215 239 LSE
10:21:11 108.0 122 AT 107.5 108.0 Buy
2,002,067 238 LSE
10:21:11 108.0 464 AT 107.5 108.0 Buy
2,001,945 237 LSE
10:19:17 108.0 692 AT 107.5 108.0 Buy
2,001,481 236 LSE
10:17:37 108.0 632 AT 107.5 108.0 Buy
2,000,789 235 LSE
10:15:57 108.0 661 AT 107.5 108.0 Buy
2,000,157 234 LSE
10:15:42 107.5 61 AT 107.5 108.0 Sell
1,999,496 233 LSE
10:15:19 107.5 244 AT 107.5 108.0 Sell
1,999,435 232 LSE
10:15:16 108.0 1000 AT 107.0 108.0 Buy
1,999,191 231 LSE
10:15:16 108.0 297 AT 107.0 108.0 Buy
1,998,191 230 LSE
10:15:16 108.0 363 AT 107.0 108.0 Buy
1,997,894 229 LSE
10:15:16 108.0 312 AT 107.0 108.0 Buy
1,997,531 228 LSE
10:15:16 108.0 478 AT 107.0 108.0 Buy
1,997,219 227 LSE
10:15:16 108.0 908 AT 107.0 108.0 Buy
1,996,741 226 LSE
10:15:16 108.0 1386 AT 107.0 108.0 Buy
1,995,833 225 LSE
10:15:03 108.0 2012 O 107.0 108.0 Buy
1,994,447 224 LSE
10:07:36 108.0 706 AT 107.0 108.0 Buy
1,992,435 223 LSE
10:07:36 108.0 186 AT 107.0 108.0 Buy
1,991,729 222 LSE
10:06:16 107.0 55410 O 107.0 108.0 Sell
1,991,543 221 LSE
09:48:17 107.5 1217 AT 107.0 107.5 Buy
1,936,133 220 LSE
09:48:17 107.5 700 AT 107.0 107.5 Buy
1,934,916 219 LSE
09:48:17 107.5 700 AT 107.0 107.5 Buy
1,934,216 218 LSE
09:48:17 107.0 933 AT 107.0 108.0 Sell
1,933,516 217 LSE
09:48:17 107.0 19 AT 107.0 108.0 Sell
1,932,583 216 LSE
09:48:17 107.0 7143 AT 107.0 108.0 Sell
1,932,564 215 LSE
09:48:17 107.0 1356 AT 107.0 108.0 Sell
1,925,421 214 LSE
09:48:17 107.0 833 AT 107.0 108.0 Sell
1,924,065 213 LSE
09:48:17 107.0 1063 AT 107.0 108.0 Sell
1,923,232 212 LSE
09:44:42 108.0 944 O 107.0 108.0 Buy
1,922,169 211 LSE
09:42:46 108.0 5 O 107.0 108.0 Buy
1,921,225 210 LSE
09:42:46 107.0 42 O 107.0 108.0 Sell
1,921,220 209 LSE
09:18:34 108.0 1 O 107.0 108.0 Buy
1,921,178 208 LSE
09:16:34 107.73 454 O 107.0 108.0 Buy
1,921,177 207 LSE
09:14:24 107.0 781 AT 107.0 108.0 Sell
1,920,723 206 LSE
09:14:24 107.0 814 AT 107.0 108.0 Sell
1,919,942 205 LSE
09:14:24 107.0 2766 AT 107.0 108.0 Sell
1,919,128 204 LSE
09:10:32 107.402 3000 O 107.0 108.0 Sell
1,916,362 203 LSE
09:04:56 107.0 50 O 107.0 108.0 Sell
1,913,362 202 LSE
09:04:56 107.0 814 O 107.0 108.0 Sell
1,913,312 201 LSE
09:04:44 107.5 834 AT 107.5 108.0 Sell
1,912,498 200 LSE
09:04:44 107.5 723 AT 107.5 108.0 Sell
1,911,664 199 LSE
09:04:44 107.5 759 AT 107.5 108.0 Sell
1,910,941 198 LSE
09:02:11 107.7 4000 O 107.5 108.0 Sell
1,910,182 197 LSE
09:00:31 108.0 2766 AT 108.0 109.0 Sell
1,906,182 196 LSE
09:00:31 108.0 872 AT 108.0 109.0 Sell
1,903,416 195 LSE
09:00:31 108.0 732 AT 108.0 109.0 Sell
1,902,544 194 LSE
08:57:26 108.5 3000 AT 108.5 109.5 Sell
1,901,812 193 LSE
08:56:10 108.5 5307 O 108.5 109.5 Sell
1,898,812 192 LSE
08:49:03 109.0 415 AT 109.0 109.5 Sell
1,893,505 191 LSE
08:49:03 109.0 375 AT 109.0 109.5 Sell
1,893,090 190 LSE
08:49:03 109.0 6025 AT 109.0 109.5 Sell
1,892,715 189 LSE
08:48:54 109.0 250000 O 109.0 109.5 Sell
1,886,690 188 LSE
08:48:20 109.0 18000 O 109.0 109.5 Sell
1,636,690 187 LSE
08:48:14 109.0 300000 O 109.0 109.5 Sell
1,618,690 186 LSE
08:44:19 109.5 1730 AT 109.5 110.0 Sell
1,318,690 185 LSE
08:44:19 109.5 1284 AT 109.5 110.0 Sell
1,316,960 184 LSE
08:44:19 109.5 118 AT 109.5 110.0 Sell
1,315,676 183 LSE
08:43:06 109.86 910 O 109.5 110.0 Buy
1,315,558 182 LSE
08:41:43 109.5 878 AT 109.5 110.0 Sell
1,314,648 181 LSE
08:40:49 109.5 59 AT 109.5 110.0 Sell
1,313,770 180 LSE
08:40:49 109.5 778 AT 109.5 110.0 Sell
1,313,711 179 LSE
08:40:49 109.5 2095 AT 109.5 110.0 Sell
1,312,933 178 LSE
08:40:49 109.5 2932 AT 109.5 110.0 Sell
1,310,838 177 LSE
08:37:29 109.5 509 AT 109.0 109.5 Buy
1,307,906 176 LSE
08:37:29 109.5 131 AT 109.0 109.5 Buy
1,307,397 175 LSE
08:37:29 109.5 173 AT 109.0 109.5 Buy
1,307,266 174 LSE
08:37:29 109.5 407 AT 109.0 109.5 Buy
1,307,093 173 LSE
08:37:02 109.365 89 O 109.0 109.5 Buy
1,306,686 172 LSE
08:36:50 109.1 7777 O 109.0 109.5 Sell
1,306,597 171 LSE
08:27:36 109.13 767 O 109.0 109.5 Sell
1,298,820 170 LSE
08:25:20 109.5 356 AT 109.0 109.5 Buy
1,298,053 169 LSE
08:20:18 109.5 534 AT 109.0 109.5 Buy
1,297,697 168 LSE
08:15:51 109.5 786 AT 109.0 109.5 Buy
1,297,163 167 LSE
08:15:51 109.5 786 AT 109.0 109.5 Buy
1,296,377 166 LSE
08:15:51 109.5 786 AT 109.0 109.5 Buy
1,295,591 165 LSE
08:15:51 109.5 3930 AT 109.0 109.5 Buy
1,294,805 164 LSE
08:15:51 109.5 797 AT 109.0 109.5 Buy
1,290,875 163 LSE
08:15:51 109.5 410 AT 109.0 109.5 Buy
1,290,078 162 LSE
08:15:51 109.5 357 AT 109.0 109.5 Buy
1,289,668 161 LSE
08:08:24 109.0 4138 AT 109.0 109.5 Sell
1,289,311 160 LSE
08:08:24 109.0 1051 AT 108.5 109.5
1,285,173 159 LSE
08:08:24 109.0 440 AT 109.0 109.5 Sell
1,284,122 158 LSE
08:08:23 109.0 2600 AT 109.0 109.5 Sell
1,283,682 157 LSE
08:08:21 109.0 960 AT 109.0 109.5 Sell
1,281,082 156 LSE
08:04:18 109.0 934 AT 109.0 109.5 Sell
1,280,122 155 LSE
08:04:18 109.0 1365 AT 109.0 109.5 Sell
1,279,188 154 LSE
08:03:38 109.0 4 AT 109.0 109.5 Sell
1,277,823 153 LSE
08:00:32 109.0 125000 O 109.0 109.5 Sell
1,277,819 152 LSE
08:00:25 109.0 125000 O 109.0 109.5 Sell
1,152,819 151 LSE

Your Recent History

LSE
COST
Costain
BIT
UIK348
Unicredit Bank
AQSE
STAF.GB
Staffline
BIT
UC7XFV
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads