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
  -0.0325 € -2.19% 1.45 € 1.4525 € 1.455 € 1.4925 € 1.4425 € 1.4925 € 3,018,414.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 483.3 999.45

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 20171.4825+0.03+2.07%1.4551.515,142,729
22 Mar 20171.45250.000.17%1.43251.45253,099,928
21 Mar 20171.45+0.01+0.52%1.441.45256,458,711
20 Mar 20171.4425+0.01+0.87%1.4251.44755,188,895
17 Mar 20171.43-0.00-0.17%1.42751.444,553,576
16 Mar 20171.4325+0.01+0.88%1.421.447,615,071
15 Mar 20171.42+0.02+1.43%1.41.42511,465,505
14 Mar 20171.4+0.01+1.08%1.3851.40259,234,296
13 Mar 20171.385+0.01+0.36%1.3751.40756,916,392
10 Mar 20171.38+0.01+1.10%1.361.38252,382,494
09 Mar 20171.365+0.03+2.44%1.321.36510,838,663
08 Mar 20171.3325+0.03+2.11%1.27751.33252,951,482
07 Mar 20171.305+0.03+2.76%1.27251.315,161,178
06 Mar 20171.270.000.00%1.2651.275995,245
03 Mar 20171.27+0.01+0.59%1.25751.2752,918,354
02 Mar 20171.2625-0.04-2.88%1.26251.31,154,645
01 Mar 20171.3+0.02+1.36%1.2651.30258,275,425
28 Feb 20171.2825+0.01+0.98%1.2751.295,965,724
27 Feb 20171.27-0.02-1.17%1.26751.28752,245,070
24 Feb 20171.285-0.03-1.91%1.26751.312,142,052
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.441.501.4250.00003M15M7M0.010.69%
1 Month1.311.501.25750.0000995k15M6M0.1410.69%
3 Months1.35751.501.22750.0000105k24M4M0.09256.81%
6 Months1.1051.501.06750.0000105k24M3M0.34531.22%
1 Year1.141.500.870.0000105k24M3M0.3127.19%
3 Years1.051.500.870.000016k89M2M0.4038.10%
5 Years1.051.500.870.000016k89M2M0.4038.10%
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:30 V: D:20170324 18:00:22