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% $1.04 $1.0375 $1.0425 $1.0425 $1.04 $1.04 324,438 09:00:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 -5.3 0.0 - 185.85

Blue Capital (BCAI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171.03999990.000.00%1.03999991.0425324,438
17 Aug 20171.03999990.000.00%1.038751.0425100,000
16 Aug 20171.03999990.000.00%1.038751.0399999125,000
15 Aug 20171.03999990.000.00%1.03751.0399999113,908
14 Aug 20171.03999990.000.24%1.03751.0412499121,742
11 Aug 20171.03750.000.12%1.03624991.0375300,000
10 Aug 20171.03624990.000.12%1.03624991.0375100,000
09 Aug 20171.03499990.000.00%1.03499991.0349999108,556
08 Aug 20171.03499990.000.12%1.03251.0349999202,994
07 Aug 20171.033750.000.00%1.033751.034999999,453
04 Aug 20171.03375-0.00-0.12%1.033751.0349999560,236
03 Aug 20171.03499990.000.00%1.03499991.034999990,000
02 Aug 20171.0349999-0.00-0.24%1.033751.0375195,767
01 Aug 20171.0375-0.01-0.72%1.03751.0375100,000
31 Jul 20171.0449999+0.01+0.72%1.03624991.0449999104,819
28 Jul 20171.03750.000.00%1.03624991.0375225,285
27 Jul 20171.0375-0.01-0.84%1.03751.0449999132,854
26 Jul 20171.04624990.000.12%1.04499991.0462499177,500
25 Jul 20171.04499990.000.00%1.04499991.0449999107,523
24 Jul 20171.04499990.000.00%1.04499991.044999995,000
21 Jul 20171.04499990.000.00%1.04499991.0462499321,500
20 Jul 20171.04499990.000.00%1.043751.0462499135,000
19 Jul 20171.04499990.000.00%1.04499991.046249995,000
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 Week1.036251.04251.036251.0390100k324k152k0.003750.36%
1 Month1.0451.046251.03251.038590k560k169k-0.005-0.48%
3 Months11.0611.03950711k128k0.044.00%
6 Months11.0611.03950711k128k0.044.00%
1 Year0.93251.060.93251.01440915k78k0.107511.53%
3 Years1.0351.0950.921.003604M103k0.0050.48%
5 Years1.0151.1290.921.013007M78k0.0252.46%
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:43 V: D:20170819 16:46:23