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
  +7.50p +0.45% 1,677.50p 1,655.00p 1,700.00p 1,687.50p 1,670.00p 1,670.00p 3,307 10:51:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 33.2 158.69

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 20171677.4998+7.50+0.45%16701687.50012,057
22 Nov 20171670+42.50+2.61%1627.516757,715
21 Nov 20171627.5-20.00-1.21%1627.51647.54,968
20 Nov 20171647.5+20.00+1.23%1627.51647.54,375
17 Nov 20171627.50.000.00%1627.51627.51,263
16 Nov 20171627.5+22.50+1.40%1605.00011627.58,970
15 Nov 20171605.0001+25.00+1.58%15801605.000118,221
14 Nov 20171580+90.00+6.04%152515804,095
13 Nov 20171490+22.50+1.53%148014904,364
10 Nov 20171467.5+7.50+0.51%14601467.58,713
09 Nov 20171460+5.00+0.34%145514603,016
08 Nov 201714550.000.00%145514556,017
07 Nov 20171455+10.00+0.69%1430145514,727
06 Nov 20171445+5.00+0.35%1439.999814804,535
03 Nov 20171439.9998-45.00-3.03%1415.0001148516,911
02 Nov 20171485-20.00-1.33%14801499.999810,139
01 Nov 20171505-35.00-2.27%150515407,339
31 Oct 20171540-5.00-0.32%154015455,661
30 Oct 20171545-5.00-0.32%15451552.54,914
27 Oct 20171550+12.50+0.81%1537.515503,145
26 Oct 20171537.5+7.50+0.49%15301537.53,878
25 Oct 20171530+10.00+0.66%152015302,697
24 Oct 20171520+12.50+0.83%1477.5152020,245
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 Week1,6051,687.51,6051,642.72071k9k5k72.54.52%
1 Month1,5301,687.51,4151,528.85741k18k7k147.59.64%
3 Months1,852.51,952.51,4151,614.483144430k8k-175-9.45%
6 Months1,5051,952.51,4151,641.1704030k5k172.511.46%
1 Year1,0551,952.51,0551,484.16210204k7k622.559.00%
3 Years392.51,952.5392.5995.87300204k6k1,285327.39%
5 Years172.51,952.5169.5711.28660265k6k1,505872.46%
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:40 V: D:20171124 05:54:11