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
  +25.00p +1.51% 1,685.00p 1,655.00p 1,715.00p 1,687.50p 1,660.00p 1,660.00p 6,173 09:00:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 33.4 159.40

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 Jun 20171510.0001-2.50-0.17%1510.00011512.49980
16 Jun 20171512.4998+22.50+1.51%14901512.4998641
15 Jun 20171490-20.00-1.32%14901510.00011,626
14 Jun 20171510.0001+20.00+1.34%14901510.00013,579
13 Jun 20171490-10.00-0.67%14901499.9998493
12 Jun 20171499.99980.000.00%1499.99981499.99983,500
09 Jun 20171499.99980.000.00%14901499.99982,922
08 Jun 20171499.99980.000.00%1499.99981499.99982,224
07 Jun 20171499.99980.000.00%1499.99981499.99981,509
06 Jun 20171499.9998-5.00-0.33%1499.999815051,522
05 Jun 20171505-5.00-0.33%1502.51510.00011,872
02 Jun 20171510.0001+5.00+0.33%15051510.00011,076
01 Jun 201715050.000.00%150515053,239
31 May 201715050.000.00%150515052,170
30 May 201715050.000.00%15051505967
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 Week1,562.51,687.51,562.50.0000016k4k122.57.84%
1 Month1,5051,687.51,4900.0000016k2k18011.96%
3 Months1,4351,687.51,427.50.00000204k10k25017.42%
6 Months1,1351,687.51,1350.00000204k8k55048.46%
1 Year727.51,687.5717.50.00000204k7k957.5131.62%
3 Years4251,687.5357.50.00000204k5k1,260296.47%
5 Years169.51,687.5169.50.00000265k6k1,515.5894.10%
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:20170628 12:22:10