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 -0.35% 1,422.50p 1,400.00p 1,445.00p 1,427.50p 1,422.50p 1,427.50p 4,319.00 12:17:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 87.9 3.9 32.6 43.6 134.57

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 20171427.5001-5.00-0.35%1427.50011432.56,102
17 Feb 20171432.50.000.00%1432.51432.5308
16 Feb 20171432.5-7.50-0.52%1432.51432.51,997
15 Feb 20171439.9999+2.50+0.17%14251439.99991,456
14 Feb 20171437.5+17.50+1.23%14201442.54,546
13 Feb 20171420+12.50+0.89%1407.514206,327
10 Feb 20171407.5+5.00+0.36%1402.51407.51,121
09 Feb 20171402.5-7.50-0.53%1402.514105,347
08 Feb 20171410-15.00-1.05%141014255,237
07 Feb 20171425-15.00-1.04%14251439.99994,859
06 Feb 20171439.9999+2.50+0.17%1437.51439.99995,016
03 Feb 20171437.5+27.50+1.95%14101437.57,243
02 Feb 20171410+17.50+1.26%1390141010,264
01 Feb 20171392.5001-40.00-2.79%1392.50011432.514,249
31 Jan 20171432.5+50.00+3.62%13751432.515,053
30 Jan 20171382.5+57.50+4.34%1325138511,356
27 Jan 20171325+12.50+0.95%1312.513252,135
26 Jan 20171312.5+5.00+0.38%1307.51312.52,233
25 Jan 20171307.5-5.00-0.38%1307.51312.52,908
24 Jan 20171312.5-12.50-0.94%1312.513202,122
23 Jan 20171325-5.00-0.38%132513307,949
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 Week1,420.001,442.501,420.001,432.71793086k3k2.500.18%
1 Month1,320.001,442.501,307.501,406.752330815k5k102.507.77%
3 Months1,057.501,442.501,057.501,297.407713452k6k365.0034.52%
6 Months887.501,442.50887.501,122.2444081k6k535.0060.28%
1 Year627.501,442.50627.50975.32320103k6k795.00126.69%
3 Years365.001,442.50357.50657.09170265k5k1,057.50289.73%
5 Years170.001,442.50166.50478.38760265k5k1,252.50736.76%
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:32 V: D:20170221 14:30:42