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
  -0.015 € -0.98% 1.515 € 1.515 € 1.5175 € 1.545 € 1.505 € 1.505 € 1,050,119 16:29:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 505.0 1,095.33

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20171.5149999-0.02-0.98%1.50499991.5449999545,328
22 Jun 20171.5299999+0.01+0.66%1.51999991.5399999483,569
21 Jun 20171.51999990.000.00%1.51251.5499999488,475
20 Jun 20171.51999990.000.16%1.50751.5399999787,869
19 Jun 20171.5175-0.05-2.88%1.51751.57494,450
16 Jun 20171.5625-0.02-1.26%1.56251.59249992,843,171
15 Jun 20171.5824999-0.04-2.16%1.58249991.62249996,554,480
14 Jun 20171.6174999+0.01+0.47%1.611.622,172,548
13 Jun 20171.61+0.01+0.78%1.60249991.6124999905,970
12 Jun 20171.5974999-0.01-0.31%1.57749991.6124999883,829
09 Jun 20171.6024999-0.01-0.62%1.5951.616,341,922
08 Jun 20171.6124999-0.01-0.31%1.60249991.6124999598,404
07 Jun 20171.61749990.000.15%1.611.62249996,217,277
06 Jun 20171.6150.000.31%1.57249991.61749995,258,554
05 Jun 20171.61+0.01+0.63%1.58749991.61249991,619,505
02 Jun 20171.60.000.00%1.59249991.61511,054,419
01 Jun 20171.6+0.01+0.63%1.5851.629999910,039,752
31 May 20171.59+0.04+2.75%1.54751.599,186,908
30 May 20171.5475+0.02+1.48%1.51999991.54999992,859,581
26 May 20171.5249999+0.01+0.83%1.51251.52499993,202,621
25 May 20171.51250.000.17%1.50499991.53254,148,870
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.58751.59251.5050.0000484k3M1M-0.0725-4.57%
1 Month1.51251.631.5050.0000484k11M4M0.00250.17%
3 Months1.47251.631.4550.0000484k11M4M0.04252.89%
6 Months1.32751.631.22750.0000105k24M4M0.187514.12%
1 Year1.06751.630.870.0000105k24M3M0.447541.92%
3 Years1.051.630.870.000016k89M3M0.46544.29%
5 Years1.051.630.870.000016k89M3M0.46544.29%
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:41 V: D:20170625 12:27:13