Costain (COST) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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) Trades

Costain Group Plc (COST)

108.50

-0.50

( -0.46% )

Updated: 04:20:09

Delayed by 15 minutes

Last trades on 02/24/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:15:00	111.0	1881035	O	107.5	108.5	Buy		6,831,926	215	LSE
11:15:00	111.0	1881035	O	107.5	108.5	Buy		4,950,891	214	LSE
11:15:00	108.5	150000	O	107.5	108.5	Buy		3,069,856	213	LSE
10:47:40	108.15	25000	O	107.5	108.5	Buy		2,919,856	212	LSE
10:38:48	108.5	10000	O	107.5	108.5	Buy		2,894,856	211	LSE
10:36:11	108.0	10000	O	107.5	108.5			2,884,856	210	LSE
10:35:01	108.5	181917	UT	107.5	108.5	Buy		2,874,856	209	LSE
10:29:59	107.5	1610	AT	107.5	108.5	Sell		2,692,939	208	LSE
10:29:55	108.0	248	AT	107.5	108.0	Buy		2,691,329	207	LSE
10:28:48	107.5	217	O	107.5	108.5	Sell		2,691,081	206	LSE
10:28:01	107.5	222	O	107.5	108.5	Sell		2,690,864	205	LSE
10:28:01	107.5	222	O	107.5	108.5	Sell		2,690,642	204	LSE
10:27:51	108.149	732	O	107.5	108.5	Buy		2,690,420	203	LSE
10:21:41	108.0	23	AT	108.0	108.5	Sell		2,689,688	202	LSE
10:21:41	108.0	884	AT	108.0	108.5	Sell		2,689,665	201	LSE
10:21:41	108.0	431	AT	108.0	108.5	Sell		2,688,781	200	LSE
10:21:41	108.0	845	AT	108.0	108.5	Sell		2,688,350	199	LSE
10:21:41	108.0	2087	AT	108.0	108.5	Sell		2,687,505	198	LSE
10:21:11	108.5	576	AT	108.0	108.5	Buy		2,685,418	197	LSE
10:18:42	108.325	4445	O	108.0	108.5	Buy		2,684,842	196	LSE
09:49:59	107.9	1166	O	107.5	108.5	Sell		2,680,397	195	LSE
09:44:09	108.5	50	O	107.5	108.5	Buy		2,679,231	194	LSE
09:39:25	108.5	23	O	107.5	108.5	Buy		2,679,181	193	LSE
09:36:17	108.5	25000	O	107.5	108.5	Buy		2,679,158	192	LSE
09:27:18	108.0	100000	O	107.5	108.5			2,654,158	191	LSE
09:23:09	108.5	150	O	107.5	108.5	Buy		2,554,158	190	LSE
09:23:08	108.0	553	AT	108.0	108.5	Sell		2,554,008	189	LSE
09:23:08	108.0	800	AT	108.0	108.5	Sell		2,553,455	188	LSE
09:23:07	108.5	2369	AT	107.5	108.5	Buy		2,552,655	187	LSE
09:23:07	108.0	767	AT	108.0	109.0	Sell		2,550,286	186	LSE
09:23:07	108.0	801	AT	108.0	109.0	Sell		2,549,519	185	LSE
09:23:07	108.0	2515	AT	108.0	109.0	Sell		2,548,718	184	LSE
09:23:07	108.0	1044	AT	108.0	109.0	Sell		2,546,203	183	LSE
09:23:07	108.0	1781	AT	108.0	109.0	Sell		2,545,159	182	LSE
09:23:07	108.5	1077	AT	108.5	109.0	Sell		2,543,378	181	LSE
09:23:07	108.5	640	AT	108.5	109.0	Sell		2,542,301	180	LSE
08:59:52	108.272	1400	O	108.0	109.0	Sell		2,541,661	179	LSE
08:57:07	108.271	2782	O	108.0	109.0	Sell		2,540,261	178	LSE
08:54:59	108.5	3424	AT	108.5	109.0	Sell		2,537,479	177	LSE
08:50:27	108.5	372	AT	108.5	109.0	Sell		2,534,055	176	LSE
08:50:27	108.5	34	AT	108.5	109.0	Sell		2,533,683	175	LSE
08:50:27	108.5	101	AT	108.5	109.0	Sell		2,533,649	174	LSE
08:50:27	108.5	936	AT	108.5	109.0	Sell		2,533,548	173	LSE
08:40:29	108.6	592	O	108.5	109.0	Sell		2,532,612	172	LSE
08:36:10	108.75	1980	O	108.5	109.0			2,532,020	171	LSE
08:36:03	108.5	2338	AT	108.5	109.0	Sell		2,530,040	170	LSE
08:36:03	108.5	1000	AT	108.5	109.0	Sell		2,527,702	169	LSE
08:36:03	108.5	62	AT	108.5	109.0	Sell		2,526,702	168	LSE
08:36:03	108.5	740	AT	108.5	109.0	Sell		2,526,640	167	LSE
08:36:03	108.5	749	AT	108.5	109.0	Sell		2,525,900	166	LSE
08:36:03	108.5	893	AT	108.5	109.0	Sell		2,525,151	165	LSE
08:36:03	108.5	185	AT	108.5	109.0	Sell		2,524,258	164	LSE
08:34:23	109.149	1850	O	108.5	109.5	Buy		2,524,073	163	LSE
08:32:28	109.5	1	O	108.5	109.5	Buy		2,522,223	162	LSE
08:31:43	109.0	333	AT	108.5	109.0	Buy		2,522,222	161	LSE
08:30:06	109.0	1487	AT	108.5	109.5			2,521,889	160	LSE
08:30:06	109.0	812	AT	108.5	109.0	Buy		2,520,402	159	LSE
08:30:06	109.0	4730	AT	108.5	109.0	Buy		2,519,590	158	LSE
08:30:06	109.0	455	AT	108.5	109.0	Buy		2,514,860	157	LSE
08:30:03	109.0	204	AT	108.5	109.5			2,514,405	156	LSE
08:30:03	109.0	1	AT	108.5	109.0	Buy		2,514,201	155	LSE
08:30:03	109.0	1186	AT	108.5	109.0	Buy		2,514,200	154	LSE
08:29:22	109.0	1353	AT	108.5	109.0	Buy		2,513,014	153	LSE
08:28:34	109.0	1425	AT	108.5	109.0	Buy		2,511,661	152	LSE
08:27:37	109.0	1419	AT	108.5	109.0	Buy		2,510,236	151	LSE

BNP Paribas (QX)

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