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% $0.745 $0.72 $0.77 $0.745 $0.745 $0.745 0 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 - 133.13

Blue Capital (BCAI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 20170.7450.000.00%0.7450.76999990
20 Nov 20170.7450.000.00%0.7450.769999976,626
17 Nov 20170.745+0.01+1.36%0.7350.7699999129,070
16 Nov 20170.735-0.005-0.68%0.7350.769999910,000
15 Nov 20170.740.000.00%0.740.7932,470
14 Nov 20170.740.000.00%0.740.790
13 Nov 20170.740.000.00%0.740.80535,859
10 Nov 20170.74-0.025-3.27%0.740.8050
09 Nov 20170.7649999-0.01-1.29%0.75499990.8050
08 Nov 20170.77499990.000.00%0.76499990.82499992,872
07 Nov 20170.7749999+0.0249999+3.33%0.76499990.8249999198,914
06 Nov 20170.75-0.025-3.23%0.750.8249999124,787
03 Nov 20170.77499990.000.00%0.76499990.82499990
02 Nov 20170.77499990.000.00%0.76499990.82499990
01 Nov 20170.7749999-0.01-1.27%0.77499990.824999921,772
31 Oct 20170.7850.000.00%0.76999990.82499990
30 Oct 20170.7850.000.00%0.76999990.824999911,000
27 Oct 20170.785-0.03-3.68%0.7850.82499990
26 Oct 20170.8149999-0.01-1.21%0.81499990.824999920,000
25 Oct 20170.82499990.000.00%0.81499990.82499990
24 Oct 20170.82499990.000.00%0.82499990.85500
23 Oct 20170.82499990.000.00%0.82499990.8510,930
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 Week0.740.790.7350.74390129k50k0.0050.68%
1 Month0.8250.850.7350.75860199k32k-0.08-9.70%
3 Months1.041.040.7350.92600199k35k-0.295-28.37%
6 Months11.060.7351.01660711k85k-0.255-25.50%
1 Year0.961.060.7351.01050711k79k-0.215-22.40%
3 Years1.0851.090.7350.999604M104k-0.34-31.34%
5 Years1.0151.1290.7351.011307M77k-0.27-26.60%
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:42 V: D:20171122 05:51:13