Share Name Share Symbol Market Type Share ISIN Share Description
Cabot Energy LSE:CAB London Ordinary Share GB00B0D47T64 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 5.25p 5.00p 5.50p 5.25p 5.00p 5.25p 518,617 16:12:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 3.1 -2.1 1.7 2.9 16.58

Cabot Energy (CAB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20175.250.000.00%55.25518,617
16 Nov 20175.250.000.00%5.255.2525,614
15 Nov 20175.250.000.00%5.255.25290,000
14 Nov 20175.250.000.00%5.255.2510,737
13 Nov 20175.250.000.00%5.255.2572,490
10 Nov 20175.25-0.25-4.55%5.255.5109,269
09 Nov 20175.50.000.00%5.55.577,991
08 Nov 20175.5+0.50+10.00%5.1255.87500041,475,424
07 Nov 20175+0.13+2.56%4.8755543,389
06 Nov 20174.8750.000.00%4.8754.87555,193
03 Nov 20174.8750.000.00%4.8754.875380,879
02 Nov 20174.8750.000.00%4.8754.875127,824
01 Nov 20174.875-0.13-2.50%4.8755342,762
31 Oct 20175+0.50+11.11%4.551,243,674
30 Oct 20174.5+0.50+12.50%44.5193,229
27 Oct 201740.000.00%4421,143
26 Oct 20174+0.13+3.23%3.8754184,055
25 Oct 20173.8750.000.00%3.8753.875339,712
24 Oct 20173.8750.000.00%3.8753.8756,240
23 Oct 20173.875-0.13-3.13%3.875459,120
20 Oct 20174-0.38-8.57%44.37573,555
19 Oct 20174.3750.000.00%4.3754.37530,491
18 Oct 20174.3750.000.00%4.3754.37523,939
Download more Cabot Energy Historical Data

Cabot Energy (CAB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.55.555.250011k519k102k-0.25-4.55%
1 Month4.3755.8753.8754.99286k1M282k0.87520.00%
3 Months4.1255.8753.6254.702501M140k1.12527.27%
6 Months3.6255.8753.254.324601M108k1.62544.83%
1 Year3.55.8752.764.410503M207k1.7550.00%
3 Years17.2517.87524.929605M219k-12-69.57%
5 Years6364.375219.361007M242k-57.75-91.67%
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:20171118 11:57:26