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 € +0.83% 1.525 € 1.5175 € 1.52 € 1.525 € 1.5125 € 1.5125 € 3,202,621 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 508.3 1,102.56

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20171.5249999+0.01+0.83%1.51251.52499993,202,621
25 May 20171.51250.000.17%1.50499991.53254,148,870
24 May 20171.5099999-0.01-0.49%1.50499991.52999998,831,254
23 May 20171.51750.000.17%1.51251.52999994,273,748
22 May 20171.5149999-0.03-1.62%1.51499991.54499994,733,950
19 May 20171.5399999-0.01-0.65%1.53499991.55499991,428,171
18 May 20171.5499999-0.00-0.16%1.53751.55752,454,255
17 May 20171.5525-0.02-0.96%1.53999991.55999991,415,489
16 May 20171.5674999-0.02-1.10%1.55499991.58749998,147,046
15 May 20171.585+0.01+0.63%1.54999991.585994,353
12 May 20171.575-0.01-0.47%1.57249991.58249991,140,098
11 May 20171.5824999-0.01-0.31%1.571.591,772,496
10 May 20171.5874999-0.00-0.16%1.5851.59249994,546,852
09 May 20171.59+0.02+1.27%1.5651.59749996,708,676
08 May 20171.570.000.00%1.55999991.5953,107,385
05 May 20171.57-0.01-0.63%1.56251.57749994,438,045
04 May 20171.58-0.01-0.47%1.5751.591,794,567
03 May 20171.5874999-0.00-0.16%1.5851.59249993,057,849
02 May 20171.59+0.03+1.60%1.5651.598,213,928
28 Apr 20171.565+0.01+0.64%1.54499991.573,008,396
27 Apr 20171.5549999-0.03-2.05%1.53999991.58749996,422,424
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.5551.5551.5050.00001M9M5M-0.03-1.93%
1 Month1.5451.59751.5050.0000994k9M4M-0.02-1.29%
3 Months1.27251.6151.25750.0000751k15M4M0.252519.84%
6 Months1.25751.6151.22750.0000105k24M4M0.267521.27%
1 Year1.081.6150.870.0000105k24M3M0.44541.20%
3 Years1.051.6150.870.000016k89M3M0.47545.24%
5 Years1.051.6150.870.000016k89M3M0.47545.24%
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:40 V: D:20170527 19:30:09