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
  -2.50p -0.13% 1,945.00p 1,915.00p 1,975.00p 1,947.50p 1,945.00p 1,947.50p 3,170 09:38:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 38.5 183.99

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 20171947.5+12.50+0.65%19351952.55,599
15 Sep 20171935-12.50-0.64%19351947.54,576
14 Sep 20171947.5+35.00+1.83%1912.51947.56,237
13 Sep 20171912.5-7.50-0.39%1912.519203,074
12 Sep 20171920+37.50+1.99%1882.51947.55,890
11 Sep 20171882.5+17.50+0.94%18651882.52,147
08 Sep 20171865+5.00+0.27%186018652,434
07 Sep 20171860+7.50+0.40%1852.518602,827
06 Sep 20171852.5+5.00+0.27%1847.51852.51,421
05 Sep 20171847.5-2.50-0.14%1847.51850444
04 Sep 20171850-2.50-0.13%18501852.56,405
01 Sep 20171852.50.000.00%1852.51852.52,612
31 Aug 20171852.50.000.00%1852.51852.5561
30 Aug 20171852.5+10.00+0.54%1842.50011852.55,194
29 Aug 20171842.5001+27.50+1.52%18151842.50017,043
25 Aug 20171815+30.00+1.68%178018155,087
24 Aug 20171784.9998+5.00+0.28%17801784.99981,070
23 Aug 20171780-2.50-0.14%17801782.50013,556
22 Aug 20171782.50010.000.00%1782.50011782.50011,703
21 Aug 20171782.50010.000.00%1782.50011782.50013,952
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 Week1,882.51,952.51,882.51,934.62313k6k5k62.53.32%
1 Month1,782.51,952.51,7801,874.17534447k4k162.59.12%
3 Months1,6451,952.51,6301,768.156544416k4k30018.24%
6 Months1,307.51,952.51,307.51,528.43430204k7k637.548.76%
1 Year9611,952.59451,384.32840204k6k984102.39%
3 Years4101,952.5357.5910.81240204k5k1,535374.39%
5 Years181.51,952.5169.5637.38890265k6k1,763.5971.63%
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:20170919 17:23:39