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)

109.00

0.50

(0.46%)

Closed February 26 10:30AM

Delayed by 15 minutes

Trade 235 - 151 (11:31-07:56)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:31:06	109.0	28	O	108.5	109.5			3,840,117	235	LSE
10:35:04	109.0	77981	UT	108.5	109.5			3,840,089	234	LSE
10:27:43	109.5	398	O	108.5	109.5	Buy		3,762,108	233	LSE
10:27:25	109.5	21	O	108.5	109.5	Buy		3,761,710	232	LSE
10:26:51	109.0	380	AT	108.5	109.0	Buy		3,761,689	231	LSE
10:26:51	108.5	56	AT	108.5	109.0	Sell		3,761,309	230	LSE
10:26:43	109.5	438	O	108.5	109.5	Buy		3,761,253	229	LSE
10:26:12	109.5	91	O	108.5	109.5	Buy		3,760,815	228	LSE
10:25:02	109.089	1819	O	108.5	109.5	Buy		3,760,724	227	LSE
10:22:10	109.5	460	AT	108.5	109.5	Buy		3,758,905	226	LSE
10:11:19	109.5	91	O	108.5	109.5	Buy		3,758,445	225	LSE
10:10:59	109.0	372	AT	108.5	109.0	Buy		3,758,354	224	LSE
10:10:59	109.0	29	AT	108.5	109.0	Buy		3,757,982	223	LSE
10:05:04	108.795	18286	O	108.5	109.0	Buy		3,757,953	222	LSE
10:03:30	108.7	870	O	108.5	109.0	Sell		3,739,667	221	LSE
09:50:21	108.705	12500	O	108.5	109.0	Sell		3,738,797	220	LSE
09:38:57	109.0	180	O	108.5	109.0	Buy		3,726,297	219	LSE
09:34:38	108.5	190000	O	108.5	109.0	Sell		3,726,117	218	LSE
09:32:30	108.7	10000	O	108.5	109.0	Sell		3,536,117	217	LSE
09:31:10	108.5	385784	O	108.5	109.0	Sell		3,526,117	216	LSE
09:27:59	109.0	343	AT	108.5	109.0	Buy		3,140,333	215	LSE
09:27:59	109.0	971	AT	108.5	109.0	Buy		3,139,990	214	LSE
09:27:54	109.0	105	AT	108.5	109.0	Buy		3,139,019	213	LSE
09:27:54	109.0	1550	AT	108.5	109.0	Buy		3,138,914	212	LSE
09:27:54	109.0	904	AT	109.0	109.5	Sell		3,137,364	211	LSE
09:27:54	109.0	809	AT	109.0	109.5	Sell		3,136,460	210	LSE
09:27:54	109.0	809	AT	109.0	109.5	Sell		3,135,651	209	LSE
09:27:54	109.0	2725	AT	109.0	109.5	Sell		3,134,842	208	LSE
09:27:54	109.0	1469	AT	109.0	109.5	Sell		3,132,117	207	LSE
09:27:54	109.0	1469	AT	109.0	109.5	Sell		3,130,648	206	LSE
09:27:53	109.0	496	O	109.0	109.5	Sell		3,129,179	205	LSE
08:59:48	109.3	451	O	109.0	109.5	Buy		3,128,683	204	LSE
08:57:45	109.5	886	AT	109.0	109.5	Buy		3,128,232	203	LSE
08:53:36	109.3	3600	O	109.0	109.5	Buy		3,127,346	202	LSE
08:45:00	109.5	667	AT	109.0	109.5	Buy		3,123,746	201	LSE
08:38:41	109.5	344	AT	109.0	109.5	Buy		3,123,079	200	LSE
08:32:54	109.5	886	AT	109.0	109.5	Buy		3,122,735	199	LSE
08:32:21	109.5	654	AT	109.0	109.5	Buy		3,121,849	198	LSE
08:30:10	109.5	50000	O	109.0	109.5	Buy		3,121,195	197	LSE
08:25:08	109.5	35	AT	109.0	109.5	Buy		3,071,195	196	LSE
08:25:01	109.5	654	AT	109.0	109.5	Buy		3,071,160	195	LSE
08:18:46	109.5	36	AT	109.0	109.5	Buy		3,070,506	194	LSE
08:16:18	109.0	1673	AT	109.0	109.5	Sell		3,070,470	193	LSE
08:16:18	109.0	1047	AT	109.0	109.5	Sell		3,068,797	192	LSE
08:16:18	109.0	1953	AT	109.0	109.5	Sell		3,067,750	191	LSE
08:16:18	109.0	2546	AT	109.0	109.5	Sell		3,065,797	190	LSE
08:16:18	109.0	757	AT	109.0	109.5	Sell		3,063,251	189	LSE
08:16:18	109.0	698	AT	109.0	109.5	Sell		3,062,494	188	LSE
08:16:18	109.0	967	AT	109.0	109.5	Sell		3,061,796	187	LSE
08:16:18	109.0	5284	AT	109.0	109.5	Sell		3,060,829	186	LSE
08:16:18	109.5	1000	AT	109.0	109.5	Buy		3,055,545	185	LSE
08:16:08	109.5	886	AT	109.0	109.5	Buy		3,054,545	184	LSE
08:16:00	109.5	1541	AT	109.0	109.5	Buy		3,053,659	183	LSE
08:15:45	109.5	35	AT	109.0	109.5	Buy		3,052,118	182	LSE
08:15:22	109.5	7228	AT	109.0	109.5	Buy		3,052,083	181	LSE
08:15:10	109.5	28	AT	109.0	109.5	Buy		3,044,855	180	LSE
08:15:10	109.5	8443	AT	109.0	109.5	Buy		3,044,827	179	LSE
08:15:10	109.5	2294	AT	109.0	109.5	Buy		3,036,384	178	LSE
08:13:32	109.5	2912	AT	109.0	109.5	Buy		3,034,090	177	LSE
08:13:31	109.0	1	O	109.0	109.5	Sell		3,031,178	176	LSE
08:13:30	109.5	656	AT	109.0	109.5	Buy		3,031,177	175	LSE
08:06:52	109.5	1000	AT	109.0	109.5	Buy		3,030,521	174	LSE
08:06:52	109.5	1558	AT	109.0	109.5	Buy		3,029,521	173	LSE
08:05:52	109.5	6623	AT	109.0	109.5	Buy		3,027,963	172	LSE
08:00:45	109.5	2566	AT	109.0	109.5	Buy		3,021,340	171	LSE
08:00:45	109.5	16378	AT	109.0	109.5	Buy		3,018,774	170	LSE
08:00:45	109.5	6595	AT	109.0	109.5	Buy		3,002,396	169	LSE
08:00:45	109.5	1653	AT	109.0	109.5	Buy		2,995,801	168	LSE
07:59:39	109.5	787	AT	109.0	109.5	Buy		2,994,148	167	LSE
07:59:39	109.5	42	AT	109.0	110.0			2,993,361	166	LSE
07:59:39	109.5	476	AT	109.0	109.5	Buy		2,993,319	165	LSE
07:59:39	109.5	2819	AT	109.0	109.5	Buy		2,992,843	164	LSE
07:59:39	109.5	23905	AT	109.0	109.5	Buy		2,990,024	163	LSE
07:59:39	109.5	44	AT	109.0	109.5	Buy		2,966,119	162	LSE
07:59:39	109.5	6405	AT	109.0	109.5	Buy		2,966,075	161	LSE
07:59:39	109.5	1608	AT	109.0	109.5	Buy		2,959,670	160	LSE
07:58:49	109.5	6539	AT	109.0	109.5	Buy		2,958,062	159	LSE
07:56:35	109.5	100000	O	109.0	109.5	Buy		2,951,523	158	LSE
07:56:23	109.5	750	AT	109.0	109.5	Buy		2,851,523	157	LSE
07:56:23	109.5	3183	AT	109.0	109.5	Buy		2,850,773	156	LSE
07:56:23	109.5	6692	AT	109.0	109.5	Buy		2,847,590	155	LSE
07:56:23	109.5	72	AT	109.0	109.5	Buy		2,840,898	154	LSE
07:56:23	109.5	18319	AT	109.0	109.5	Buy		2,840,826	153	LSE
07:56:23	109.5	6000	AT	109.0	109.5	Buy		2,822,507	152	LSE
07:56:21	109.5	681	AT	109.0	109.5	Buy		2,816,507	151	LSE

Abbott Laboratories

Vontobel Financial Produ...

Leonteq Securities

UBS LUX FUND SOL - BBG M...

WisdomTree Commodity Sec...

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