Share Name Share Symbol Market Type Share ISIN Share Description
Cape LSE:CIU London Ordinary Share JE00B5SJJD95 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 242.25p 243.50p 244.00p - - - 0 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 863.5 -43.6 -34.0 - 293.37

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017242.25-5.75-2.32%242.25251.49998155,986
22 May 20172480.000.00%245.25250.99998112,786
19 May 2017248+1.25+0.51%242.25249.5307,406
18 May 2017246.75-0.50-0.20%243.99998250210,116
17 May 2017247.25+3.00+1.23%242.75247.25158,481
16 May 2017244.25001-1.25-0.51%240.5247.25290,530
15 May 2017245.5+1.25+0.51%241248326,897
12 May 2017244.25001-1.50-0.61%241.524890,191
11 May 2017245.75+1.75+0.72%241.5248194,274
10 May 2017243.99998+1.00+0.41%237.5245.00001246,061
09 May 2017242.99998+1.25+0.52%241.25244.25001194,030
08 May 2017241.75+0.75+0.31%237.00001242.99998932,601
05 May 2017241-3.50-1.43%235.74998242125,125
04 May 2017244.50001+5.00+2.09%239.5246.5283,257
03 May 2017239.5-0.50-0.21%234.99998240117,081
02 May 2017240-0.75-0.31%234.99998243.99998200,983
28 Apr 2017240.750.000.00%240.75245.25194,334
27 Apr 2017240.75+1.75+0.73%235.49998241.75294,082
26 Apr 2017239+2.25+0.95%231.75240758,723
25 Apr 2017236.75001+3.00+1.28%233.75238273,174
24 Apr 2017233.75-0.50-0.21%229.5236.750011,721,446
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week244251.5242.250.0000113k307k189k-1.75-0.72%
1 Month238251.5231.750.000090k933k273k4.251.79%
3 Months175251.5165.50.000090k5M700k67.2538.43%
6 Months159.75251.51390.000043k5M498k82.551.64%
1 Year214251.51390.000014k5M450k28.2513.20%
3 Years299.25327.251390.00002k5M261k-57-19.05%
5 Years2403351390.00002k9M341k2.250.94%
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:41 V: D:20170524 06:02:41