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 -0.19% 1,330.00p 1,310.00p 1,350.00p 1,332.50p 1,330.00p 1,332.50p 3,811.00 11:48:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 87.9 3.9 32.6 40.8 125.81

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jan 20171332.5-5.00-0.37%1332.51337.512,745
12 Jan 20171337.5-5.00-0.37%1332.51342.53,446
11 Jan 20171342.5+2.50+0.19%13301342.551,907
10 Jan 20171340+45.00+3.47%1295134512,123
09 Jan 20171295+30.00+2.37%1267.5129515,568
06 Jan 20171265+75.00+6.30%119012657,249
05 Jan 20171190+50.00+4.39%1140119017,050
04 Jan 20171140+5.00+0.44%113511405,284
03 Jan 201711350.000.00%113511353,058
30 Dec 201611350.000.00%113511351,656
29 Dec 201611350.000.00%113511351,413
28 Dec 201611350.000.00%11351135134
23 Dec 201611350.000.00%11351135473
22 Dec 201611350.000.00%113511353,780
21 Dec 201611350.000.00%113511353,918
20 Dec 201611350.000.00%113511352,057
19 Dec 20161135+37.50+3.42%1097.511354,261
16 Dec 20161097.50.000.00%1097.51097.51,277
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 Week1,267.501,345.001,267.501,332.95333k52k19k62.504.93%
1 Month1,097.501,345.001,097.501,277.814213452k9k232.5021.18%
3 Months1,090.001,345.00945.001,160.152113452k5k240.0022.02%
6 Months742.501,345.00742.501,015.41550103k7k587.5079.12%
1 Year650.001,345.00570.00907.25570103k5k680.00104.62%
3 Years356.001,345.00355.00620.62680265k5k974.00273.60%
5 Years156.001,345.00151.00449.51610265k5k1,174.00752.56%
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:20170116 15:09:43