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
  +35.00p +2.52% 1,425.00p 1,400.00p 1,450.00p 1,425.00p 1,390.00p 1,390.00p 8,775.00 09:04:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 87.9 3.9 32.6 43.7 134.80

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 20171425+35.00+2.52%139014258,775
27 Mar 201713900.000.00%139013901,082
24 Mar 201713900.000.00%139013903,035
23 Mar 201713900.000.00%139013901,590
22 Mar 20171390+65.00+4.91%13651397.527,578
21 Mar 20171325+17.50+1.34%1307.513253,045
20 Mar 20171307.50.000.00%1307.51307.54,496
17 Mar 20171307.50.000.00%1307.51307.59,306
16 Mar 20171307.5-2.50-0.19%1307.51307.56,139
15 Mar 201713100.000.00%13051310853
14 Mar 20171310+2.50+0.19%1307.513102,968
13 Mar 20171307.50.000.00%1307.51307.52,649
10 Mar 20171307.5+2.50+0.19%1287.51307.54,198
09 Mar 20171305-25.00-1.88%1292.513305,011
08 Mar 20171330-10.00-0.75%13301337.52,690
07 Mar 201713400.000.00%134013401,878
06 Mar 201713400.000.00%134013402,375
03 Mar 20171340-2.50-0.19%13401342.51,883
02 Mar 20171342.5-30.00-2.19%1342.51372.56,742
01 Mar 20171372.5-32.50-2.31%1372.51404.99995,822
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 Week1,307.501,425.001,307.500.00001k28k7k117.508.99%
1 Month1,392.501,425.001,287.500.000085328k5k32.502.33%
3 Months1,135.001,442.501,135.000.000030852k6k290.0025.55%
6 Months962.501,442.50945.000.000013452k5k462.5048.05%
1 Year642.501,442.50642.500.00000103k6k782.50121.79%
3 Years364.501,442.50357.500.00000165k5k1,060.50290.95%
5 Years181.001,442.50166.500.00000265k5k1,244.00687.29%
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:30 V: D:20170329 01:18:47