Share Name Share Symbol Market Type Share ISIN Share Description
Blue Capital LSE:BCAI London Ordinary Share BMG1189R1043 ORD USD0.00001 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.00 +0.00% $0.95 $0.945 $0.955 $0.95 $0.95 $0.95 26,365 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 -5.3 0.0 - 169.76

Blue Capital (BCAI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20170.94999990.000.00%0.94499990.952499926,365
21 Sep 20170.94999990.000.00%0.94499990.95249990
20 Sep 20170.94999990.000.00%0.94499990.949999930,500
19 Sep 20170.94999990.000.00%0.94499990.95249990
18 Sep 20170.94999990.000.00%0.94499990.95249994,229
15 Sep 20170.94999990.000.00%0.94499990.94999996,000
14 Sep 20170.9499999-0.01-1.04%0.94999990.954999920,835
13 Sep 20170.9599999-0.005-0.52%0.95999990.96249996,813
12 Sep 20170.9649999-0.015-1.53%0.96499990.9859,500
11 Sep 20170.98-0.0175-1.75%0.980.992548,818
08 Sep 20170.9975-0.0225-2.21%0.99751.014999950,327
07 Sep 20171.0199999-0.02-1.45%1.01999991.03499990
06 Sep 20171.03499990.000.00%1.033751.0349999147,577
05 Sep 20171.03499990.000.00%1.03499991.0362499116,664
04 Sep 20171.03499990.000.00%1.03499991.0349999130,842
01 Sep 20171.03499990.000.00%1.033751.0349999171,499
31 Aug 20171.03499990.000.00%1.03499991.0349999100,000
30 Aug 20171.0349999-0.00-0.24%1.03499991.0375116,346
29 Aug 20171.0375-0.00-0.24%1.03751.0399999101,999
25 Aug 20171.03999990.000.00%1.03999991.0399999312,806
24 Aug 20171.03999990.000.00%1.03999991.0399999176,955
23 Aug 20171.03999990.000.00%1.03999991.0399999100,000
Download more Blue Capital Historical Data

Blue Capital (BCAI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.950.95250.9450.9500031k8k0-
1 Month1.041.040.9451.02610313k75k-0.09-8.65%
3 Months1.051.060.9451.03930560k133k-0.1-9.52%
6 Months11.060.9451.03760711k118k-0.05-5.00%
1 Year0.9851.060.9451.01810915k92k-0.035-3.55%
3 Years1.068751.0950.921.004004M105k-0.11875-11.11%
5 Years1.0151.1290.921.013507M79k-0.065-6.40%
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:20170923 05:27:11