Costain Group PLC (COST) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:11 | 199.60p | 229,105 | £457,293.58 | Exchange | Sell | UT |
| 10/04/2026 | 15:35:11 | 199.60p | 48 | £95.81 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 5 | £9.98 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1 | £2.00 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 2 | £3.99 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,281 | £2,556.88 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,456 | £2,906.18 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,361 | £2,716.56 | Off-book | Sell | SI |
| 10/04/2026 | 15:29:58 | 199.80p | 425 | £849.15 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:53 | 199.80p | 620 | £1,238.76 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:53 | 199.80p | 548 | £1,094.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:15 | 199.80p | 49 | £97.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:42 | 200.50p | 415 | £832.08 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:21 | 200.00p | 714 | £1,428.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 200.00p | 24 | £48.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 199.80p | 814 | £1,626.37 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 199.80p | 800 | £1,598.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.00p | 458 | £916.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:20 | 200.00p | 819 | £1,638.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.50p | 792 | £1,587.96 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.50p | 63 | £126.31 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 38 | £76.38 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 39 | £78.39 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 24 | £48.24 | Exchange | Sell | AT |
| 10/04/2026 | 15:23:32 | 201.12p | 441 | £886.94 | Exchange | Buy | OFF |
| 10/04/2026 | 15:20:53 | 201.00p | 786 | £1,579.86 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 428 | £860.28 | Exchange | Unknown | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 832 | £1,672.32 | Exchange | Unknown | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 16,242 | £32,646.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 185 | £371.85 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 410 | £824.10 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 90 | £180.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:17:20 | 201.00p | 2,400 | £4,824.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:17:20 | 201.00p | 792 | £1,591.92 | Exchange | Sell | AT |
| 10/04/2026 | 15:17:20 | 201.00p | 7,324 | £14,721.24 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 262 | £527.93 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 3,723 | £7,501.85 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 3,863 | £7,783.94 | Exchange | Sell | AT |
| 10/04/2026 | 15:14:54 | 201.50p | 4 | £8.06 | Off-book | Sell | SI |
| 10/04/2026 | 15:14:39 | 202.19p | 342 | £691.50 | Exchange | Buy | OFF |
| 10/04/2026 | 15:14:11 | 202.19p | 300 | £606.58 | Exchange | Buy | OFF |
| 10/04/2026 | 15:11:34 | 202.00p | 101 | £204.02 | Exchange | Sell | AT |
| 10/04/2026 | 15:11:32 | 202.00p | 749 | £1,512.98 | Exchange | Sell | AT |
| 10/04/2026 | 15:11:32 | 202.00p | 206 | £416.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:38 | 201.50p | 833 | £1,678.49 | Exchange | Sell | AT |
| 10/04/2026 | 15:03:36 | 202.00p | 855 | £1,727.10 | Exchange | Unknown | AT |
| 10/04/2026 | 15:01:52 | 201.75p | 500 | £1,008.75 | Exchange | Unknown | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:11 | 199.60p | 229,105 | £457,293.58 | Exchange | Sell | UT |
| 10/04/2026 | 15:35:11 | 199.60p | 48 | £95.81 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 5 | £9.98 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1 | £2.00 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 2 | £3.99 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,281 | £2,556.88 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,456 | £2,906.18 | Off-book | Sell | SI |
| 10/04/2026 | 15:35:11 | 199.60p | 1,361 | £2,716.56 | Off-book | Sell | SI |
| 10/04/2026 | 15:29:58 | 199.80p | 425 | £849.15 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:53 | 199.80p | 620 | £1,238.76 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:53 | 199.80p | 548 | £1,094.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:15 | 199.80p | 49 | £97.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:42 | 200.50p | 415 | £832.08 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:21 | 200.00p | 714 | £1,428.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 200.00p | 24 | £48.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 199.80p | 814 | £1,626.37 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:21 | 199.80p | 800 | £1,598.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.00p | 458 | £916.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:20 | 200.00p | 819 | £1,638.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.50p | 792 | £1,587.96 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:20 | 200.50p | 63 | £126.31 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 38 | £76.38 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 39 | £78.39 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:43 | 201.00p | 24 | £48.24 | Exchange | Sell | AT |
| 10/04/2026 | 15:23:32 | 201.12p | 441 | £886.94 | Exchange | Buy | OFF |
| 10/04/2026 | 15:20:53 | 201.00p | 786 | £1,579.86 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 428 | £860.28 | Exchange | Unknown | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 832 | £1,672.32 | Exchange | Unknown | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 16,242 | £32,646.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 185 | £371.85 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 410 | £824.10 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:53 | 201.00p | 90 | £180.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:20:08 | 201.00p | 1 | £2.01 | Off-book | Sell | SI |
| 10/04/2026 | 15:17:20 | 201.00p | 2,400 | £4,824.00 | Exchange | Sell | AT |
| 10/04/2026 | 15:17:20 | 201.00p | 792 | £1,591.92 | Exchange | Sell | AT |
| 10/04/2026 | 15:17:20 | 201.00p | 7,324 | £14,721.24 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 262 | £527.93 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 3,723 | £7,501.85 | Exchange | Sell | AT |
| 10/04/2026 | 15:16:37 | 201.50p | 3,863 | £7,783.94 | Exchange | Sell | AT |
| 10/04/2026 | 15:14:54 | 201.50p | 4 | £8.06 | Off-book | Sell | SI |
| 10/04/2026 | 15:14:39 | 202.19p | 342 | £691.50 | Exchange | Buy | OFF |
| 10/04/2026 | 15:14:11 | 202.19p | 300 | £606.58 | Exchange | Buy | OFF |
| 10/04/2026 | 15:11:34 | 202.00p | 101 | £204.02 | Exchange | Sell | AT |
| 10/04/2026 | 15:11:32 | 202.00p | 749 | £1,512.98 | Exchange | Sell | AT |
| 10/04/2026 | 15:11:32 | 202.00p | 206 | £416.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:04:38 | 201.50p | 833 | £1,678.49 | Exchange | Sell | AT |
| 10/04/2026 | 15:03:36 | 202.00p | 855 | £1,727.10 | Exchange | Unknown | AT |
| 10/04/2026 | 15:01:52 | 201.75p | 500 | £1,008.75 | Exchange | Unknown | OFF |
