Costain Group PLC (COST) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/04/2026 | 15:37:04 | 195.00p | 10,605 | £20,679.75 | Off-book | Sell | OFF |
| 08/04/2026 | 15:37:04 | 195.00p | 239,395 | £466,820.25 | Off-book | Sell | OFF |
| 08/04/2026 | 15:35:25 | 195.00p | 484,805 | £945,369.75 | Exchange | Sell | UT |
| 08/04/2026 | 15:29:58 | 195.60p | 5 | £9.78 | Off-book | Buy | SI |
| 08/04/2026 | 15:29:58 | 195.60p | 28 | £54.77 | Exchange | Buy | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 549 | £1,072.75 | Exchange | Unknown | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 600 | £1,172.40 | Exchange | Unknown | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 551 | £1,076.65 | Exchange | Unknown | AT |
| 08/04/2026 | 15:28:19 | 195.60p | 799 | £1,562.84 | Exchange | Buy | AT |
| 08/04/2026 | 15:28:09 | 195.40p | 5 | £9.77 | Off-book | Sell | SI |
| 08/04/2026 | 15:28:09 | 195.60p | 5 | £9.78 | Off-book | Buy | SI |
| 08/04/2026 | 15:27:09 | 195.60p | 424 | £829.34 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:09 | 195.60p | 6,516 | £12,745.30 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:09 | 195.60p | 283 | £553.55 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 744 | £1,455.26 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 2,303 | £4,504.67 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 5,919 | £11,577.56 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 437 | £854.77 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 208 | £406.85 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 229 | £447.92 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 822 | £1,607.83 | Exchange | Unknown | AT |
| 08/04/2026 | 15:25:56 | 195.46p | 254 | £496.47 | Exchange | Buy | OFF |
| 08/04/2026 | 15:25:24 | 195.60p | 817 | £1,598.05 | Exchange | Buy | AT |
| 08/04/2026 | 15:24:10 | 195.60p | 882 | £1,725.19 | Exchange | Unknown | AT |
| 08/04/2026 | 15:21:38 | 195.40p | 194 | £379.08 | Exchange | Unknown | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 997 | £1,946.14 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 804 | £1,569.41 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 981 | £1,914.91 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 1,657 | £3,234.46 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 853 | £1,665.06 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 1,017 | £1,985.18 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:18 | 195.60p | 1,560 | £3,051.36 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 1,367 | £2,673.85 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 855 | £1,672.38 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 856 | £1,674.34 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 10 | £19.56 | Exchange | Buy | AT |
| 08/04/2026 | 15:20:00 | 195.56p | 36 | £70.40 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 21 | £41.07 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 17 | £33.25 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 10 | £19.56 | Off-book | Sell | SI |
| 08/04/2026 | 15:19:57 | 195.60p | 884 | £1,729.10 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 6,893 | £13,482.71 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 450 | £880.20 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 7,244 | £14,169.26 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:54 | 195.60p | 1,720 | £3,364.32 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:56 | 195.40p | 4 | £7.82 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:56 | 195.40p | 712 | £1,391.25 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:38 | 195.40p | 95,758 | £187,111.13 | Exchange | Buy | OFF |
| 08/04/2026 | 15:18:38 | 195.40p | 4,242 | £8,288.87 | Exchange | Buy | OFF |
| 08/04/2026 | 15:18:27 | 195.60p | 626 | £1,224.46 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/04/2026 | 15:37:04 | 195.00p | 10,605 | £20,679.75 | Off-book | Sell | OFF |
| 08/04/2026 | 15:37:04 | 195.00p | 239,395 | £466,820.25 | Off-book | Sell | OFF |
| 08/04/2026 | 15:35:25 | 195.00p | 484,805 | £945,369.75 | Exchange | Sell | UT |
| 08/04/2026 | 15:29:58 | 195.60p | 5 | £9.78 | Off-book | Buy | SI |
| 08/04/2026 | 15:29:58 | 195.60p | 28 | £54.77 | Exchange | Buy | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 549 | £1,072.75 | Exchange | Unknown | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 600 | £1,172.40 | Exchange | Unknown | AT |
| 08/04/2026 | 15:29:51 | 195.40p | 551 | £1,076.65 | Exchange | Unknown | AT |
| 08/04/2026 | 15:28:19 | 195.60p | 799 | £1,562.84 | Exchange | Buy | AT |
| 08/04/2026 | 15:28:09 | 195.40p | 5 | £9.77 | Off-book | Sell | SI |
| 08/04/2026 | 15:28:09 | 195.60p | 5 | £9.78 | Off-book | Buy | SI |
| 08/04/2026 | 15:27:09 | 195.60p | 424 | £829.34 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:09 | 195.60p | 6,516 | £12,745.30 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:09 | 195.60p | 283 | £553.55 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 744 | £1,455.26 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 2,303 | £4,504.67 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 5,919 | £11,577.56 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 437 | £854.77 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 208 | £406.85 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 229 | £447.92 | Exchange | Buy | AT |
| 08/04/2026 | 15:27:08 | 195.60p | 822 | £1,607.83 | Exchange | Unknown | AT |
| 08/04/2026 | 15:25:56 | 195.46p | 254 | £496.47 | Exchange | Buy | OFF |
| 08/04/2026 | 15:25:24 | 195.60p | 817 | £1,598.05 | Exchange | Buy | AT |
| 08/04/2026 | 15:24:10 | 195.60p | 882 | £1,725.19 | Exchange | Unknown | AT |
| 08/04/2026 | 15:21:38 | 195.40p | 194 | £379.08 | Exchange | Unknown | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 997 | £1,946.14 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 804 | £1,569.41 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 981 | £1,914.91 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 1,657 | £3,234.46 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 853 | £1,665.06 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:22 | 195.20p | 1,017 | £1,985.18 | Exchange | Sell | AT |
| 08/04/2026 | 15:21:18 | 195.60p | 1,560 | £3,051.36 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 1,367 | £2,673.85 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 855 | £1,672.38 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 856 | £1,674.34 | Exchange | Buy | AT |
| 08/04/2026 | 15:21:10 | 195.60p | 10 | £19.56 | Exchange | Buy | AT |
| 08/04/2026 | 15:20:00 | 195.56p | 36 | £70.40 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 21 | £41.07 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 17 | £33.25 | Off-book | Sell | SI |
| 08/04/2026 | 15:20:00 | 195.56p | 10 | £19.56 | Off-book | Sell | SI |
| 08/04/2026 | 15:19:57 | 195.60p | 884 | £1,729.10 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 6,893 | £13,482.71 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 450 | £880.20 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:56 | 195.60p | 7,244 | £14,169.26 | Exchange | Buy | AT |
| 08/04/2026 | 15:19:54 | 195.60p | 1,720 | £3,364.32 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:56 | 195.40p | 4 | £7.82 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:56 | 195.40p | 712 | £1,391.25 | Exchange | Buy | AT |
| 08/04/2026 | 15:18:38 | 195.40p | 95,758 | £187,111.13 | Exchange | Buy | OFF |
| 08/04/2026 | 15:18:38 | 195.40p | 4,242 | £8,288.87 | Exchange | Buy | OFF |
| 08/04/2026 | 15:18:27 | 195.60p | 626 | £1,224.46 | Exchange | Buy | AT |
