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
  -0.25p -0.14% 183.25p 183.50p 184.25p 186.00p 181.75p 185.00p 228,502.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 711.4 29.1 12.8 14.3 221.92

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017183.25-0.25-0.14%181.75186228,502
21 Feb 2017183.5+1.50+0.82%181.5184.551,603
20 Feb 20171820.000.00%179.9999818581,145
17 Feb 2017182-1.00-0.55%180.25002190119,732
16 Feb 2017183+0.50+0.27%181.75185105,476
15 Feb 2017182.5-1.50-0.82%182.5185110,257
14 Feb 2017184+1.25+0.68%179.99998185267,577
13 Feb 2017182.75-1.75-0.95%179.99998185221,287
10 Feb 2017184.5+0.25+0.14%181.25190172,634
09 Feb 2017184.25-2.50-1.34%181.75186.99998185,519
08 Feb 2017186.75-4.25-2.23%186.75192.25122,978
07 Feb 2017191+1.00+0.53%185192.5128,282
06 Feb 2017190+9.00+4.97%186190.5289,865
03 Feb 2017181.00002-7.50-3.98%181.00002188.50002121,027
02 Feb 2017188.50002+1.00+0.53%185190.75189,041
01 Feb 2017187.49998+7.00+3.88%178.99998189.5167,359
31 Jan 2017180.50002+3.25+1.83%177.75182.25238,092
30 Jan 2017177.25-2.00-1.12%176179.9999868,489
27 Jan 2017179.24998+2.50+1.41%174.25179.99998192,068
26 Jan 2017176.75-0.75-0.42%172.75002179.99998286,480
25 Jan 2017177.5-2.00-1.11%177.25179.99998209,982
24 Jan 2017179.49998+0.50+0.28%177179.9999893,535
23 Jan 2017178.999980.000.00%177.25185296,833
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week185.00190.00180.000.000052k229k94k-1.75-0.95%
1 Month180.00192.50172.750.000052k290k166k3.251.81%
3 Months156.00192.50139.000.000043k5M335k27.2517.47%
6 Months188.00222.00139.000.000033k5M487k-4.75-2.53%
1 Year211.00244.25139.000.000013k5M317k-27.75-13.15%
3 Years277.00335.00139.000.00002k5M226k-93.75-33.84%
5 Years439.10479.60139.000.00002k9M350k-255.85-58.27%
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:32 V: D:20170223 02:45:20