Share Name Share Symbol Market Type Share ISIN Share Description
Cabot Energy LSE:CAB London Ordinary Share GB00B0D47T64 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.15p -7.32% 1.90p 1.80p 2.00p 2.05p 1.90p 2.05p 535,386 14:36:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 4.3 -3.5 -0.9 - 12.58

Cabot Energy (CAB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 20181.9-0.15-7.32%1.92.5535,386
12 Oct 20182.05-0.15-6.82%2.052.51,317,182
11 Oct 20182.20.000.00%2.22.5659,000
10 Oct 20182.2-0.05-2.22%2.22.546,082
09 Oct 20182.25-0.10-4.26%2.252.5105,733
08 Oct 20182.350.000.00%2.352.5150,721
05 Oct 20182.350.000.00%2.352.590,766
04 Oct 20182.350.000.00%2.352.55,601
03 Oct 20182.350.000.00%2.352.551,641
02 Oct 20182.350.000.00%2.352.550
01 Oct 20182.350.000.00%2.352.565,249
28 Sep 20182.35+0.05+2.17%2.32.5194,938
27 Sep 20182.3+0.10+4.55%2.22.51,408,595
26 Sep 20182.20.000.00%2.22.5137,187
25 Sep 20182.20.000.00%2.22.51,325,899
24 Sep 20182.20.000.00%2.22.6136,577
21 Sep 20182.20.000.00%2.22.6454
20 Sep 20182.20.000.00%2.22.618,124
19 Sep 20182.20.000.00%2.22.66,419
18 Sep 20182.20.000.00%2.22.5553,411
17 Sep 20182.20.000.00%2.22.60
Download more Cabot Energy Historical Data

Cabot Energy (CAB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.352.51.92.125546k1M456k-0.45-19.15%
1 Month2.22.61.92.2056501M304k-0.3-13.64%
3 Months2.652.91.92.3120502M349k-0.75-28.30%
6 Months4.555.31.92.9942502M316k-2.65-58.24%
1 Year4.3755.8751.93.6731502M244k-2.475-56.57%
3 Years3.8755.8751.93.690045M213k-1.975-50.97%
5 Years33421.910.030547M238k-31.1-94.24%
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:20181016 03:12:05