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
  +0.00p +0.00% 1,680.00p 1,660.00p 1,700.00p 1,680.00p 1,680.00p 1,680.00p 992 07:52:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 33.3 158.93

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201716800.000.00%168016803,111
18 Jul 20171680-12.50-0.74%16801692.54,144
17 Jul 20171692.5-7.50-0.44%1692.51700.00012,142
14 Jul 20171700.0001-5.00-0.29%1700.000117051,334
13 Jul 20171705-2.50-0.15%170517051,016
12 Jul 20171707.50.000.00%1707.51707.52,200
11 Jul 20171707.50.000.00%1707.51707.52,914
10 Jul 20171707.5+7.50+0.44%1700.00011707.53,734
07 Jul 20171700.0001+10.00+0.59%1689.99981700.00012,564
06 Jul 20171689.99980.000.00%1689.99981689.99985,841
05 Jul 20171689.99980.000.00%1689.99981689.99981,775
04 Jul 20171689.9998-40.00-2.31%1689.999817305,896
03 Jul 20171730-20.00-1.14%173017504,141
30 Jun 20171750-10.00-0.57%17501757.56,302
29 Jun 20171760.0001+57.50+3.38%1702.51760.00019,232
28 Jun 20171702.5+42.50+2.56%16601702.59,720
27 Jun 20171660+25.00+1.53%1629.9998166015,675
26 Jun 20171635+55.00+3.48%158016351,878
23 Jun 20171580+5.00+0.32%157515800
22 Jun 20171575-2.50-0.16%1572.51577.50
21 Jun 20171577.5+15.00+0.96%1562.51582.49980
20 Jun 20171562.5+52.50+3.48%1510.00011562.50
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 Week1,7051,7051,6800.00001k4k2k-25-1.47%
1 Month1,577.51,7601,572.50.0000016k4k102.56.50%
3 Months1,4351,7601,4350.00000163k6k24517.07%
6 Months1,3301,7601,287.50.00000204k7k35026.32%
1 Year7751,7607700.00000204k7k905116.77%
3 Years372.51,760357.50.00000204k5k1,307.5351.01%
5 Years1811,760169.50.00000265k6k1,499828.18%
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:34 V: D:20170720 12:54:30