Share Name Share Symbol Market Type Share ISIN Share Description
Cairn LSE:CRN London Ordinary Share IE00BWY4ZF18 ORD EUR0.001
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.0125 € +0.98% 1.2825 € 1.2775 € 1.2825 € 1.29 € 1.275 € 1.28 € 609,713.00 09:46:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 3.7 -37.5 15.9 8.1 864.73

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 20171.27-0.02-1.17%1.26751.28752,245,070
24 Feb 20171.285-0.03-1.91%1.26751.312,142,052
23 Feb 20171.31-0.01-0.38%1.311.33255,814
22 Feb 20171.3150.000.38%1.311.32756,442,970
21 Feb 20171.31-0.01-0.76%1.30751.3225305,088
20 Feb 20171.32+0.02+1.34%1.31.32152,200
17 Feb 20171.30250.000.39%1.2951.30252,054,971
16 Feb 20171.2975+0.01+0.78%1.28751.34,338,519
15 Feb 20171.2875-0.00-0.19%1.27751.2953,726,251
14 Feb 20171.29-0.02-1.15%1.2851.31754,290,473
13 Feb 20171.3050.000.38%1.28751.313,358,157
10 Feb 20171.30.000.19%1.28751.3025340,379
09 Feb 20171.29750.000.19%1.291.3025450,460
08 Feb 20171.2950.000.39%1.2951.312,597,795
07 Feb 20171.29-0.01-0.77%1.28251.307524,271,571
06 Feb 20171.30.000.00%1.2851.312,089,298
03 Feb 20171.30.000.19%1.26751.3057,367,844
02 Feb 20171.2975+0.02+1.57%1.271.29757,082,262
01 Feb 20171.2775+0.01+0.79%1.261.29251,984,676
31 Jan 20171.2675-0.01-0.78%1.25251.29992,409
30 Jan 20171.2775+0.01+0.39%1.2651.2953,283,377
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.311.331.26750.0000256k6M2M-0.0275-2.10%
1 Month1.291.331.25250.0000152k24M4M-0.0075-0.58%
3 Months1.271.371.22750.0000105k24M3M0.01250.98%
6 Months1.0351.371.0350.0000105k24M3M0.247523.91%
1 Year1.171.370.870.000070k24M2M0.11259.62%
3 Years1.051.370.870.000016k89M2M0.232522.14%
5 Years1.051.370.870.000016k89M2M0.232522.14%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170228 10:01:32