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% $0.69 $0.65 $0.73 $0.69 $0.69 $0.69 23,073 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 - 123.30

Blue Capital (BCAI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20180.68999990.000.00%0.68999990.694999923,073
18 Jan 20180.68999990.000.00%0.68999990.69499990
17 Jan 20180.68999990.000.00%0.68999990.694999952,020
16 Jan 20180.6899999-0.005-0.72%0.68999990.694999918,556
15 Jan 20180.69499990.000.00%0.69499990.694999911,450
12 Jan 20180.69499990.000.00%0.64999990.694999913,500
11 Jan 20180.69499990.000.00%0.69499990.6949999130,468
10 Jan 20180.69499990.000.00%0.69499990.69499990
09 Jan 20180.69499990.000.00%0.660.69499990
08 Jan 20180.69499990.000.00%0.69499990.69499990
05 Jan 20180.69499990.000.00%0.69499990.694999933,000
04 Jan 20180.69499990.000.00%0.69499990.69499990
03 Jan 20180.69499990.000.00%0.6750.69499990
02 Jan 20180.6949999+0.005+0.72%0.69499990.72587,577
29 Dec 20170.6899999-0.03-4.17%0.68999990.720
28 Dec 20170.72+0.0200001+2.86%0.68999990.720
27 Dec 20170.6999999+0.01+1.45%0.68999990.727,000
22 Dec 20170.6899999-0.03-4.17%0.68999990.720
21 Dec 20170.72-0.01-1.37%0.68999990.7336,000
20 Dec 20170.730.000.00%0.70749990.735,000
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 Week0.6950.6950.650.6913052k19k-0.005-0.72%
1 Month0.720.720.650.69460588k50k-0.03-4.17%
3 Months0.8150.8250.650.72570588k35k-0.125-15.34%
6 Months1.0451.046250.650.95320588k63k-0.355-33.97%
1 Year11.060.650.98200711k73k-0.31-31.00%
3 Years1.051.060.650.993204M105k-0.36-34.29%
5 Years1.0051.1290.651.006707M77k-0.315-31.34%
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:20180120 09:22:35