Costain (COST) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Last trades on 02/21/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:25:30	107.5	223	O	107.5	108.0	Sell		202,152	152	LSE
10:35:11	108.0	32998	UT	107.5	108.0	Buy		201,929	151	LSE
10:29:57	108.0	53	AT	107.5	108.0	Buy		168,931	150	LSE
10:29:52	107.85	5000	O	107.5	108.0	Buy		168,878	149	LSE
10:29:41	107.5	291	AT	107.5	108.0	Sell		163,878	148	LSE
10:29:41	107.5	588	AT	107.5	108.0	Sell		163,587	147	LSE
10:29:41	107.5	307	AT	107.5	108.0	Sell		162,999	146	LSE
10:28:07	107.5	187	O	107.5	108.0	Sell		162,692	145	LSE
10:28:07	107.5	187	O	107.5	108.0	Sell		162,505	144	LSE
10:23:38	107.5	4	O	107.5	108.5	Sell		162,318	143	LSE
10:22:10	108.5	664	AT	107.5	108.5	Buy		162,314	142	LSE
10:20:36	107.5	265	AT	107.5	108.5	Sell		161,650	141	LSE
10:18:45	107.65	265	O	107.5	108.5	Sell		161,385	140	LSE
09:57:18	108.0	160	AT	107.5	108.0	Buy		161,120	139	LSE
09:57:18	108.0	1426	AT	107.5	108.0	Buy		160,960	138	LSE
09:57:18	108.0	18	AT	107.5	108.0	Buy		159,534	137	LSE
09:57:13	107.5	752	AT	107.5	108.0	Sell		159,516	136	LSE
09:57:13	107.5	660	AT	107.5	108.0	Sell		158,764	135	LSE
09:57:13	107.5	595	AT	107.5	108.0	Sell		158,104	134	LSE
09:55:08	107.575	58	O	107.5	108.0	Sell		157,509	133	LSE
09:54:03	108.0	929	AT	107.5	108.0	Buy		157,451	132	LSE
09:54:03	108.0	347	AT	107.5	108.0	Buy		156,522	131	LSE
09:54:03	108.0	465	AT	107.5	108.0	Buy		156,175	130	LSE
09:47:58	107.5	665	AT	107.5	108.0	Sell		155,710	129	LSE
09:47:56	108.0	12	O	107.5	108.0	Buy		155,045	128	LSE
09:46:10	107.4	1200	O	107.0	108.0	Sell		155,033	127	LSE
09:46:08	107.5	635	AT	107.5	108.0	Sell		153,833	126	LSE
09:46:08	107.5	654	AT	107.5	108.0	Sell		153,198	125	LSE
09:46:08	107.5	625	AT	107.5	108.0	Sell		152,544	124	LSE
09:46:08	107.5	2366	AT	107.0	107.5	Buy		151,919	123	LSE
09:46:08	107.5	557	AT	107.0	107.5	Buy		149,553	122	LSE
09:46:08	107.5	6	AT	107.0	107.5	Buy		148,996	121	LSE
09:46:08	107.5	1400	AT	107.0	107.5	Buy		148,990	120	LSE
09:46:08	107.5	1741	AT	107.0	107.5	Buy		147,590	119	LSE
09:46:08	107.5	1741	AT	107.0	107.5	Buy		145,849	118	LSE
09:46:08	107.5	99	AT	107.0	107.5	Buy		144,108	117	LSE
09:46:08	107.5	700	AT	107.0	107.5	Buy		144,009	116	LSE
09:46:08	107.5	2100	AT	107.0	107.5	Buy		143,309	115	LSE
09:46:08	107.5	2800	AT	107.0	107.5	Buy		141,209	114	LSE
09:46:08	107.5	1400	AT	107.0	107.5	Buy		138,409	113	LSE
09:46:08	107.5	866	AT	107.5	108.0	Sell		137,009	112	LSE
09:46:08	107.5	930	AT	107.5	108.0	Sell		136,143	111	LSE
09:46:08	107.5	31	AT	107.5	108.0	Sell		135,213	110	LSE
09:46:08	107.5	366	AT	107.5	108.0	Sell		135,182	109	LSE
09:46:08	107.5	1644	AT	107.5	108.0	Sell		134,816	108	LSE
09:46:08	107.5	565	AT	107.5	108.0	Sell		133,172	107	LSE
09:46:08	107.5	565	AT	107.5	108.0	Sell		132,607	106	LSE
09:43:10	107.5	50	O	107.5	108.0	Sell		132,042	105	LSE
09:38:34	108.0	2777	AT	108.0	109.0	Sell		131,992	104	LSE
09:38:34	108.0	619	AT	108.0	109.0	Sell		129,215	103	LSE
09:27:23	108.0	45	O	108.0	109.0	Sell		128,596	102	LSE
08:52:23	108.181	3000	O	108.0	109.0	Sell		128,551	101	LSE

Quixxi Connect Coin

Delayed Upgrade Clock

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