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
  -2.00p -1.03% 191.75p 190.75p 191.25p 193.50p 190.50p 193.50p 187,781 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil Equipment Services & Distribution 863.5 -43.6 -34.0 - 232.22

Cape PLC (CIU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017191.75-2.00-1.03%190.5193.526,272
22 Jun 2017193.75-2.25-1.15%192.75204.00001129,493
21 Jun 2017195.99998-4.25-2.12%195.74998200.25160,536
20 Jun 2017200.25-2.75-1.35%200208159,961
19 Jun 2017202.99998-5.50-2.64%200209.75237,841
16 Jun 2017208.5+2.75+1.34%205.5209.25272,062
15 Jun 2017205.75+0.75+0.37%203.49998210191,137
14 Jun 2017205.00001+2.50+1.23%202.5209.5201,253
13 Jun 2017202.5-0.25-0.12%201206202,681
12 Jun 2017202.75+4.50+2.27%198.25204.25001550,405
09 Jun 2017198.25-3.00-1.49%197.00001204.500011,371,815
08 Jun 2017201.25-7.25-3.48%200.5211.74998173,519
07 Jun 2017208.5-9.75-4.47%208.5222.75303,172
06 Jun 2017218.25-14.50-6.23%218230.75618,527
05 Jun 2017232.75-9.25-3.82%231.25252.00001865,795
02 Jun 2017242-6.50-2.62%239.25247.5235,432
01 Jun 2017248.5+8.25+3.43%241248.75199,695
31 May 2017240.25-1.75-0.72%239.5242.75376,530
30 May 2017242-2.25-0.92%239.5243.24998597,861
26 May 2017244.25001-2.50-1.01%241252.00001166,642
25 May 2017246.75+0.25+0.10%245.25252.00001203,539
Download more Cape Historical Data

Cape (CIU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week208209.75190.50.0000129k272k192k-16.25-7.81%
1 Month252252190.50.0000129k1M369k-60.25-23.91%
3 Months248.5252190.50.000090k2M386k-56.75-22.84%
6 Months1422521420.000043k5M507k49.7535.04%
1 Year1842521390.000014k5M462k7.754.21%
3 Years295327.251390.00002k5M269k-103.25-35.00%
5 Years252.73351390.00002k9M330k-60.95-24.12%
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:42 V: D:20170625 19:19:38