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% 1,110.00p 1,095.00p 1,125.00p 1,120.00p 1,110.00p 1,110.00p 3,438.00 13:17:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 87.9 3.9 32.6 34.0 105.00

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201611100.000.00%111011203,438
06 Dec 20161110-7.50-0.67%11101117.52,922
05 Dec 20161117.5-5.00-0.45%1117.51122.56,051
02 Dec 20161122.5+22.50+2.05%1102.51127.56,197
01 Dec 20161100+10.00+0.92%109011004,780
30 Nov 20161090+32.50+3.07%1057.510907,768
29 Nov 20161057.50.000.00%1057.51057.55,265
28 Nov 20161057.50.000.00%1057.51057.54,094
25 Nov 20161057.50.000.00%1057.51057.51,550
24 Nov 20161057.5+2.50+0.24%10551057.51,877
23 Nov 20161055-5.00-0.47%10551055559
22 Nov 20161060-27.50-2.53%10601087.53,730
21 Nov 20161087.5-2.50-0.23%1087.510902,893
18 Nov 201610900.000.00%1082.510902,080
17 Nov 20161090+10.00+0.93%10801097.54,917
16 Nov 201610800.000.00%108010801,741
15 Nov 20161080+32.50+3.10%1062.5108016,742
14 Nov 20161047.5+15.00+1.45%1032.51047.5651
11 Nov 20161032.5+15.00+1.47%10201032.51,781
10 Nov 20161017.5+45.00+4.63%972.51017.7512,582
09 Nov 2016972.50.000.00%972.5972.52,011
08 Nov 2016972.5+12.50+1.30%960972.56,146
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 Week1,057.501,127.501,057.501,107.10243k8k6k52.504.96%
1 Month972.501,127.50972.501,072.885355917k5k137.5014.14%
3 Months952.501,165.00945.001,040.525336419k5k157.5016.54%
6 Months772.501,165.00717.50926.73200103k7k337.5043.69%
1 Year627.501,165.00570.00849.47610103k5k482.5076.89%
3 Years369.001,165.00355.00582.01630265k5k741.00200.81%
5 Years155.501,165.00151.00426.81770265k5k954.50613.83%
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:35 V: D:20161207 18:22:24