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 +0.22% 226.75p 227.00p 228.00p 229.50p 221.00p 221.00p 3,785,593.00 10:39:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 863.5 -43.6 -34.0 - 274.60

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017226.25+6.50+2.96%213.00002229.751,342,041
24 Mar 2017219.74998+2.75+1.27%213.75222.75669,719
23 Mar 2017217+8.25+3.95%2022232,021,646
22 Mar 2017208.75+4.25+2.08%200210.51,761,996
21 Mar 2017204.50002+1.50+0.74%201.75206.25209,107
20 Mar 2017202.99998+3.25+1.63%200.75205.000022,223,352
17 Mar 2017199.75-5.75-2.80%197.5206.752,285,292
16 Mar 2017205.5+17.00+9.02%187.74998206.25881,916
15 Mar 2017188.50002+13.50+7.71%175.5189.754,650,609
14 Mar 2017175-1.00-0.57%174180.50002406,914
13 Mar 2017176+2.25+1.29%172.00002182.51,242,409
10 Mar 2017173.75+6.75+4.04%166173.75417,043
09 Mar 2017167-6.00-3.47%166.5173.25289,333
08 Mar 2017173.00002+2.50+1.47%165.75175222,389
07 Mar 2017170.5-0.50-0.29%169175108,851
06 Mar 2017171-1.00-0.58%167172.75002164,460
03 Mar 2017172.000020.000.00%165.5172.00002189,413
02 Mar 2017172.00002-5.50-3.10%168.25176.75205,165
01 Mar 2017177.5+7.75+4.57%169.25178187,787
28 Feb 2017169.75+1.25+0.74%167.25174.5106,532
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week205.00229.75200.000.0000209k4M1M21.7510.61%
1 Month172.00229.75165.500.0000107k5M979k54.7531.83%
3 Months150.00229.75148.000.000052k5M562k76.7551.17%
6 Months209.75229.75139.000.000033k5M447k17.008.10%
1 Year225.75240.00139.000.000013k5M386k1.000.44%
3 Years315.00327.25139.000.00002k5M244k-88.25-28.02%
5 Years415.90417.50139.000.00002k9M354k-189.15-45.48%
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:33 V: D:20170328 09:58:36