Costain (COST) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Costain Group Plc (COST)

109.00

0.50

(0.46%)

Closed February 26 10:30AM

Delayed by 15 minutes

Last trades on 02/25/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:15:00	107.75	150000	O	107.5	108.5	Sell		5,356,508	202	LSE
11:15:00	107.75	202373	O	107.5	108.5	Sell		5,206,508	201	LSE
11:15:00	107.75	250000	O	107.5	108.5	Sell		5,004,135	200	LSE
11:15:00	107.75	250000	O	107.5	108.5	Sell		4,754,135	199	LSE
10:35:21	108.5	109422	UT	107.5	108.5	Buy		4,504,135	198	LSE
10:22:12	108.5	570	AT	107.5	108.5	Buy		4,394,713	197	LSE
10:22:12	108.5	1	AT	107.5	108.5	Buy		4,394,143	196	LSE
10:21:35	107.5	38	O	107.5	108.5	Sell		4,394,142	195	LSE
10:21:35	107.5	38	O	107.5	108.5	Sell		4,394,104	194	LSE
10:03:46	108.5	1	O	107.5	108.5	Buy		4,394,066	193	LSE
09:51:20	107.844	5000	O	107.5	108.5	Sell		4,394,065	192	LSE
09:41:39	108.0	1272	AT	107.5	108.0	Buy		4,389,065	191	LSE
09:41:39	108.0	291	AT	107.5	108.0	Buy		4,387,793	190	LSE
09:41:39	108.0	260	AT	107.5	108.0	Buy		4,387,502	189	LSE
09:41:39	108.0	236	AT	107.5	108.0	Buy		4,387,242	188	LSE
09:41:39	108.0	734	AT	107.5	108.0	Buy		4,387,006	187	LSE
09:39:23	108.0	1384	AT	107.5	108.0	Buy		4,386,272	186	LSE
09:25:14	107.78	923	O	107.5	108.0	Buy		4,384,888	185	LSE
09:22:30	107.714	185	O	107.5	108.0	Sell		4,383,965	184	LSE
09:21:08	108.0	1797	AT	107.5	108.0	Buy		4,383,780	183	LSE
09:21:07	108.0	4	O	107.5	108.0	Buy		4,381,983	182	LSE
09:18:45	107.5	989	AT	107.5	108.0	Sell		4,381,979	181	LSE
09:18:45	107.5	11	AT	107.5	108.0	Sell		4,380,990	180	LSE
09:18:45	107.5	681	AT	107.5	108.0	Sell		4,380,979	179	LSE
09:18:45	107.5	669	AT	107.5	108.0	Sell		4,380,298	178	LSE
09:18:45	107.5	888	AT	107.5	108.0	Sell		4,379,629	177	LSE
09:18:45	107.5	425	AT	107.5	108.0	Sell		4,378,741	176	LSE
09:18:45	107.5	1000	AT	107.5	108.0	Sell		4,378,316	175	LSE
09:18:32	107.75	975	O	107.5	108.0			4,377,316	174	LSE
09:18:32	107.75	959	O	107.5	108.0			4,376,341	173	LSE
09:16:08	107.65	2000	O	107.5	108.0	Sell		4,375,382	172	LSE
09:14:11	108.159	45993	O	107.5	108.0	Buy		4,373,382	171	LSE
09:11:21	107.5	1000	AT	107.5	108.0	Sell		4,327,389	170	LSE
09:02:01	108.0	669	O	107.5	108.0	Buy		4,326,389	169	LSE
08:59:05	108.0	107	AT	107.5	108.0	Buy		4,325,720	168	LSE
08:58:21	107.75	10000	O	107.5	108.0			4,325,613	167	LSE
08:57:11	108.0	500	AT	107.5	108.0	Buy		4,315,613	166	LSE
08:49:13	107.75	6628	O	107.5	108.0			4,315,113	165	LSE
08:48:00	107.5	359	AT	107.5	108.0	Sell		4,308,485	164	LSE
08:48:00	107.5	321	AT	107.5	108.0	Sell		4,308,126	163	LSE
08:48:00	107.5	381	AT	107.5	108.0	Sell		4,307,805	162	LSE
08:45:11	108.0	500	AT	107.5	108.0	Buy		4,307,424	161	LSE
08:40:01	108.0	614	O	107.5	108.0	Buy		4,306,924	160	LSE
08:31:59	107.75	38	O	107.5	108.0			4,306,310	159	LSE
08:30:01	108.0	1	O	107.5	108.0	Buy		4,306,272	158	LSE
08:15:23	107.75	1458	O	107.5	108.0			4,306,271	157	LSE
08:15:00	108.0	2	O	107.5	108.0	Buy		4,304,813	156	LSE
08:05:38	108.0	736	O	107.5	108.0	Buy		4,304,811	155	LSE
07:49:00	107.875	4604	O	107.5	108.0	Buy		4,304,075	154	LSE
07:47:00	108.0	329	O	107.5	108.0	Buy		4,299,471	153	LSE
07:29:10	108.0	92	O	107.5	108.0	Buy		4,299,142	152	LSE
07:29:10	107.5	2321	O	107.5	108.0	Sell		4,299,050	151	LSE

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