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
  +0.0475 € +3.01% 1.6275 € 1.625 € 1.63 € 1.6375 € 1.5975 € 1.60 € 926,719 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 542.5 1,176.66

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 20171.58-0.02-1.10%1.54999991.59749991,434,880
21 Jul 20171.5974999+0.03+2.08%1.53499991.5974999595,711
20 Jul 20171.5650.000.00%1.55751.59249991,267,967
19 Jul 20171.565+0.08+5.03%1.481.56749992,181,657
18 Jul 20171.49+0.04+3.11%1.441.491,821,355
17 Jul 20171.445+0.02+1.58%1.42499991.45846,024
14 Jul 20171.4225-0.01-0.35%1.40999991.43752,697,948
13 Jul 20171.4275-0.02-1.21%1.42251.44749991,837,167
12 Jul 20171.445-0.02-1.03%1.42999991.46249991,317,153
11 Jul 20171.46-0.01-0.68%1.461.47249991,588,332
10 Jul 20171.47+0.01+0.51%1.46249991.486,015,218
07 Jul 20171.4624999-0.02-1.35%1.461.514999913,302,984
06 Jul 20171.4824999-0.01-0.34%1.481.51999991,690,339
05 Jul 20171.4874999-0.00-0.17%1.47249991.51752,433,099
04 Jul 20171.49-0.02-1.00%1.481.5075440,545
03 Jul 20171.50499990.000.00%1.4951.51999991,646,407
30 Jun 20171.5049999+0.01+0.50%1.51.51252,107,738
29 Jun 20171.4974999-0.01-0.33%1.4951.50999995,019,966
28 Jun 20171.5025+0.01+0.84%1.4851.50999991,505,788
27 Jun 20171.49-0.02-1.00%1.4851.53753,148,372
26 Jun 20171.5049999-0.01-0.66%1.50499991.52751,172,291
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.45751.63751.441.5519596k2M1M0.1711.66%
1 Month1.511.63751.411.4828441k13M3M0.11757.78%
3 Months1.581.63751.411.5494441k13M3M0.04753.01%
6 Months1.271.63751.22751.4545152k24M4M0.357528.15%
1 Year0.961.63750.9251.3440105k24M3M0.667569.53%
3 Years1.051.63750.871.230116k89M3M0.577555.00%
5 Years1.051.63750.871.230116k89M3M0.577555.00%
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:20170725 16:58:47