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
  -1.50p -0.58% 258.00p 258.00p 258.50p 259.00p 256.00p 259.00p 408,598 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 863.5 -43.6 -34.0 - 312.45

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017258-1.50-0.58%256259408,598
16 Aug 2017259.5+0.25+0.10%258.5260.25144,120
15 Aug 2017259.25-2.50-0.96%255.5262389,614
14 Aug 2017261.750.000.00%261.75265.75285,007
11 Aug 2017261.750.000.00%261.5263981,418
10 Aug 2017261.750.000.00%261.5262.25917,618
09 Aug 2017261.75-1.75-0.66%261.5262.251,045,181
08 Aug 2017263.5+1.75+0.67%261.5263.5518,742
07 Aug 2017261.750.000.00%261.252621,791,430
04 Aug 2017261.75-0.25-0.10%261.5262611,942
03 Aug 20172620.000.00%261.75262769,043
02 Aug 2017262+1.25+0.48%260264.252,163,144
01 Aug 2017260.75-0.25-0.10%260.5261.751,684,400
31 Jul 20172610.000.00%260261.5426,758
28 Jul 20172610.000.00%260.2526197,954
27 Jul 2017261+0.25+0.10%260.25261168,585
26 Jul 2017260.75-0.25-0.10%260.5261.5296,735
25 Jul 2017261-0.25-0.10%260.75261.75216,468
24 Jul 2017261.25-0.25-0.10%260.25261.75883,033
21 Jul 2017261.5+0.50+0.19%261262541,193
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
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week262.25265.75255.5261.2723144k981k544k-4.25-1.62%
1 Month262265.75255.5261.489398k2M772k-4-1.53%
3 Months246.5268179255.291598k22M1M11.54.67%
6 Months185268165.5240.631552k22M862k7339.46%
1 Year182.5268139223.113733k22M676k75.541.37%
3 Years300327.25139226.33052k22M343k-42-14.00%
5 Years207.4335139237.48862k22M348k50.624.40%
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:34 V: D:20170818 03:19:05