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
  +0.50p +0.19% 261.50p 261.25p 261.50p 262.00p 261.00p 261.50p 541,193 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 863.5 -43.6 -34.0 - 316.69

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20172610.000.00%260.75262.251,501,693
19 Jul 2017261-0.75-0.29%260.252631,162,290
18 Jul 2017261.75-0.25-0.10%261.5262.57,604,425
17 Jul 20172620.000.00%2622631,084,378
14 Jul 20172620.000.00%261.75263.251,642,922
13 Jul 20172620.000.00%262263.51,085,690
12 Jul 20172620.000.00%262266.251,056,004
11 Jul 2017262-0.50-0.19%262263.252,262,344
10 Jul 2017262.5-2.00-0.76%262.25264.254,015,914
07 Jul 2017264.5+83.25+45.93%26226821,885,183
06 Jul 2017181.25-0.75-0.41%178.99998184.5339,641
05 Jul 2017182+0.50+0.28%180.50001186.5214,514
04 Jul 2017181.5-1.50-0.82%180.2500118499,103
03 Jul 2017183-4.50-2.40%181.75187.74998237,568
30 Jun 2017187.49998+0.75+0.40%183.25188.50001151,965
29 Jun 2017186.75-1.50-0.80%186190.5160,353
28 Jun 2017188.25001-2.25-1.18%187.74998193.25457,890
27 Jun 2017190.5-0.75-0.39%188.25001191230,372
26 Jun 2017191.25-0.50-0.26%190.5194.99998165,609
23 Jun 2017191.75-2.00-1.03%190.5193.5161,509
22 Jun 2017193.75-2.25-1.15%192.75204.00001129,493
21 Jun 2017195.99998-4.25-2.12%195.74998200.25160,536
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week262263.25260.250.00001M8M3M-0.5-0.19%
1 Month193.52681790.000099k22M2M6835.14%
3 Months244.52681790.000090k22M983k176.95%
6 Months180268165.50.000052k22M779k81.545.28%
1 Year1922681390.000033k22M635k69.536.20%
3 Years286327.251390.00002k22M326k-24.5-8.57%
5 Years2853351390.00002k22M359k-23.5-8.25%
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:20170721 16:41:20