Share Name Share Symbol Market Type Share ISIN Share Description
James Cropper LSE:CRPR London Ordinary Share GB0002346053 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.00p +0.29% 1,735.00p 1,700.00p 1,770.00p 1,735.00p 1,730.00p 1,730.00p 1,653 15:58:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 34.4 164.13

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20181735.0001+5.00+0.29%17301735.00011,653
17 Jan 20181730-10.00-0.57%173017402,699
16 Jan 20181740+12.50+0.72%1727.517405,072
15 Jan 20181727.5-27.50-1.57%1727.51757.57,320
12 Jan 20181755+10.00+0.57%1742.51767.55,884
11 Jan 201817450.000.00%17451752.51,941
10 Jan 20181745+35.00+2.05%171017458,547
09 Jan 20181710+5.00+0.29%170517104,267
08 Jan 20181705+35.00+2.10%167017054,638
05 Jan 20181670+55.00+3.41%1617.5001167014,019
04 Jan 20181615-42.50-2.56%16151652.50016,701
03 Jan 20181657.5-10.00-0.60%1657.51667.54,761
02 Jan 20181667.5-27.50-1.62%1667.516954,698
29 Dec 20171695+5.00+0.30%1689.999816951,033
28 Dec 20171689.9998-7.50-0.44%1689.99981697.51,758
27 Dec 20171697.50.000.00%1697.51697.570
22 Dec 20171697.50.000.00%1697.51697.5344
21 Dec 20171697.50.000.00%1697.51697.53,060
20 Dec 20171697.50.000.00%1697.51697.577,189
19 Dec 20171697.50.000.00%1697.51697.5641
Download more James Cropper Historical Data

James Cropper (CRPR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,7451,767.51,727.51,739.10432k7k5k-10-0.57%
1 Month1,697.51,767.51,6151,699.60917014k5k37.52.21%
3 Months1,5301,767.51,4151,645.120570104k8k20513.40%
6 Months1,6801,952.51,4151,660.914270104k7k553.27%
1 Year1,3301,952.51,287.51,554.78730204k7k40530.45%
3 Years422.51,952.53951,062.20820204k6k1,312.5310.65%
5 Years1911,952.5191766.35430265k6k1,544808.38%
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:43 V: D:20180119 05:47:23