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
  +0.0225 € +1.24% 1.8425 € 1.845 € 1.85 € 1.85 € 1.80 € 1.80 € 1,643,005 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 614.2 1,403.38

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 20171.8424999+0.02+1.24%1.79999991.851,643,005
11 Dec 20171.82+0.03+1.53%1.77499991.825551,367
08 Dec 20171.7925+0.01+0.56%1.77251.7999999730,558
07 Dec 20171.7825-0.02-0.97%1.77499991.80999991,340,950
06 Dec 20171.7999999-0.02-0.83%1.79251.81252,046,242
05 Dec 20171.8150.000.00%1.79999991.832,045,146
04 Dec 20171.815+0.01+0.55%1.78999991.8352,417,830
01 Dec 20171.8049999+0.03+1.40%1.75999991.80499992,195,774
30 Nov 20171.7799999+0.01+0.56%1.741.779999914,974,238
29 Nov 20171.7699999+0.01+0.57%1.7451.7725993,095
28 Nov 20171.7599999+0.01+0.43%1.751.7699999683,653
27 Nov 20171.7525+0.02+1.30%1.71.75252,350,204
24 Nov 20171.73+0.01+0.87%1.721.7451,283,890
23 Nov 20171.7150.000.15%1.70249991.72249991,891,501
22 Nov 20171.7124999-0.04-2.14%1.70749991.74749992,504,305
21 Nov 20171.75-0.02-1.13%1.7451.7849999642,995
20 Nov 20171.7699999+0.02+1.14%1.751.7825865,346
17 Nov 20171.75+0.01+0.57%1.73249991.76999991,506,790
16 Nov 20171.74-0.02-1.14%1.741.775223,625,061
15 Nov 20171.7599999-0.02-1.26%1.75999991.81185,502,253
14 Nov 20171.7825-0.04-2.19%1.75999991.84699015,256,701
13 Nov 20171.8224999-0.02-1.09%1.821.854311,376,031
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.81.851.77251.8019551k2M1M0.04252.36%
1 Month1.82251.851.71.7711551k15M3M0.021.10%
3 Months1.7251.8851.61751.7574438k15M2M0.11756.81%
6 Months1.60251.8851.411.6806186k15M2M0.2414.98%
1 Year1.27251.8851.22751.5311105k24M3M0.5744.79%
3 Years1.051.8850.871.301516k89M3M0.792575.48%
5 Years1.051.8850.871.301516k89M3M0.792575.48%
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:42 V: D:20171213 01:41:58