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 € +0.79% 1.60 € 1.5975 € 1.6025 € 1.605 € 1.5825 € 1.59 € 2,506,342 16:29:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 533.3 1,218.68

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20171.6+0.01+0.79%1.58249991.6052,506,342
21 Aug 20171.5874999-0.03-2.01%1.5851.6124999532,214
18 Aug 20171.620.000.15%1.611.64751,103,374
17 Aug 20171.6174999-0.03-1.97%1.6051.6475475,212
16 Aug 20171.6499999+0.02+1.23%1.61749991.6499999691,788
15 Aug 20171.6299999+0.05+3.33%1.57749991.6349999960,258
14 Aug 20171.5774999+0.01+0.48%1.571.605474,513
11 Aug 20171.57-0.03-1.88%1.571.60749991,056,869
10 Aug 20171.60.000.00%1.59249991.6425706,144
09 Aug 20171.6-0.02-0.93%1.59749991.62541,211
08 Aug 20171.615-0.03-1.52%1.6151.6525274,410
07 Aug 20171.63999990.000.15%1.6151.6549999279,259
04 Aug 20171.6375-0.03-1.80%1.6251.66751,978,030
03 Aug 20171.6675+0.04+2.30%1.62751.67999991,848,038
02 Aug 20171.6299999+0.05+3.49%1.5751.62999991,782,040
01 Aug 20171.575+0.01+0.64%1.5651.58749,673
31 Jul 20171.565-0.06-3.69%1.56251.62752,618,417
28 Jul 20171.625-0.01-0.31%1.61249991.63999993,150,167
27 Jul 20171.6299999+0.01+0.93%1.611.63751,200,500
26 Jul 20171.615-0.01-0.77%1.61249991.66751,860,930
25 Jul 20171.6275+0.05+3.01%1.59749991.6375926,719
24 Jul 20171.58-0.02-1.10%1.54999991.59749991,434,880
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.58251.651.57751.6232475k3M753k0.01751.11%
1 Month1.61.681.56251.6159274k3M1M0-
3 Months1.521.681.411.5567274k13M2M0.085.26%
6 Months1.311.681.25751.4981256k15M3M0.2922.14%
1 Year0.98251.680.98251.3646105k24M3M0.617562.85%
3 Years1.051.680.871.236416k89M3M0.5552.38%
5 Years1.051.680.871.236416k89M3M0.5552.38%
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:32 V: D:20170823 04:32:59