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
  -3.50p -2.36% 145.00p 144.50p 145.50p 145.75p 141.75p 141.75p 176,560.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 711.4 29.1 12.8 11.3 175.60

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016145-3.50-2.36%141.75145.75176,560
01 Dec 2016148.5+5.75+4.03%140.75150520,547
30 Nov 2016142.75-8.75-5.78%142.25156320,538
29 Nov 2016151.5-5.50-3.50%150.25160121,188
28 Nov 2016157+1.00+0.64%156159266,531
25 Nov 2016156-1.75-1.11%155158.5165,727
24 Nov 2016157.75+1.75+1.12%155.5157.75138,603
23 Nov 2016156+1.25+0.81%151159.75391,738
22 Nov 2016154.75-3.25-2.06%154.25162253,498
21 Nov 2016158+1.50+0.96%157160.75386,784
18 Nov 2016156.5-31.25-16.64%1541842,105,573
17 Nov 2016187.75+3.25+1.76%183.5189189,752
16 Nov 2016184.5-4.00-2.12%183190116,999
15 Nov 2016188.5-3.00-1.57%186.75196139,682
14 Nov 2016191.5-0.75-0.39%190.25195.7596,344
11 Nov 2016192.25-2.25-1.16%192195.2533,297
10 Nov 2016194.5+2.75+1.43%192196.5124,734
09 Nov 2016191.75+1.25+0.66%185.5192109,707
08 Nov 2016190.5-0.25-0.13%190195118,227
07 Nov 2016190.750.000.00%189.5195125,000
04 Nov 2016190.75-4.00-2.05%187.75200182,181
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week158.00160.00140.75149.9549121k521k279k-13.00-8.23%
1 Month200.00200.00140.75161.980733k2M295k-55.00-27.50%
3 Months213.00220.00140.75196.356233k2M383k-68.00-31.92%
6 Months207.00222.00140.75199.971019k4M381k-62.00-29.95%
1 Year250.00258.75140.75205.98872k4M259k-105.00-42.00%
3 Years268.75335.00140.75236.29352k4M215k-123.75-46.05%
5 Years340.10479.60140.75260.10772k9M350k-195.10-57.37%
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:20161204 14:17:21