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
  +0.00p +0.00% 4.125p 3.75p 4.50p 4.125p 4.125p 4.125p 103,902 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 3.1 -2.1 1.7 2.3 13.03

Cabot Energy (CAB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20174.1250.000.00%4.1254.125103,902
21 Sep 20174.1250.000.00%4.1254.125791
20 Sep 20174.1250.000.00%4.1254.125100,950
19 Sep 20174.125+0.25+6.45%3.8754.125104,432
18 Sep 20173.8750.000.00%3.8753.8750
15 Sep 20173.8750.000.00%3.8653.99285,962
14 Sep 20173.875+0.25+6.90%3.6253.875283,044
13 Sep 20173.625-0.18-4.61%3.6253.7754,690
12 Sep 20173.7999999+0.05+1.33%3.6253.9188,731
11 Sep 20173.75-0.13-3.23%3.753.87546,100
08 Sep 20173.8750.000.00%3.8753.87515,658
07 Sep 20173.875-0.25-6.06%3.8754.12518,277
06 Sep 20174.1250.000.00%4.1254.12524,594
05 Sep 20174.1250.000.00%4.1254.12540,355
04 Sep 20174.1250.000.00%4.1254.12545,545
01 Sep 20174.1250.000.00%4.1254.1250
31 Aug 20174.1250.000.00%4.1254.12560,000
30 Aug 20174.1250.000.00%4.1254.12563,612
29 Aug 20174.1250.000.00%4.1254.125135,688
25 Aug 20174.1250.000.00%4.1254.12581,889
24 Aug 20174.1250.000.00%4.1254.1254,400
23 Aug 20174.1250.000.00%4.1254.12573,035
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 Week3.8754.1253.8653.97970286k98k0.256.45%
1 Month4.1254.1253.6253.97060286k79k0-
3 Months3.6254.1253.3753.86320641k86k0.513.79%
6 Months4.254.53.253.86390641k90k-0.125-2.94%
1 Year3.255.492.764.170904M218k0.87526.92%
3 Years19.519.525.612905M223k-15.375-78.85%
5 Years6970.25220.913007M243k-64.875-94.02%
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:31 V: D:20170923 05:28:39