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% 2.40p 2.30p 2.50p - - - 0 05:30:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 4.3 -3.5 -0.9 - 15.88

Cabot Energy (CAB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20182.40.000.00%2.42.8473,587
14 Aug 20182.4-0.05-2.04%2.292.964,793
13 Aug 20182.45+0.05+2.08%2.452.9456,890
10 Aug 20182.40.000.00%2.322.71,325,871
09 Aug 20182.4+0.05+2.13%2.32.7205,457
08 Aug 20182.35-0.05-2.08%2.352.82,423
07 Aug 20182.4+0.15+6.67%2.252.654,888
06 Aug 20182.25+0.15+7.14%2.12.5425,909
03 Aug 20182.1-0.15-6.67%2.12.6207,500
02 Aug 20182.250.000.00%2.252.614,639
01 Aug 20182.25-0.10-4.26%2.252.82,185,834
31 Jul 20182.35-0.05-2.08%2.352.8173,460
30 Jul 20182.40.000.00%2.42.8154,899
27 Jul 20182.40.000.00%2.322.81,937,088
26 Jul 20182.4-0.20-7.69%2.42.9947,291
25 Jul 20182.60.000.00%2.52.9147,434
24 Jul 20182.60.000.00%2.52.985,293
23 Jul 20182.60.000.00%2.62.9386,401
20 Jul 20182.60.000.00%2.62.8549,600
19 Jul 20182.60.000.00%2.62.930,000
18 Jul 20182.60.000.00%2.62.932,800
17 Jul 20182.6+0.05+1.96%2.552.9129,932
16 Jul 20182.55-0.15-5.56%2.531,901,653
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 Week2.352.92.292.409065k1M505k0.052.13%
1 Month2.62.92.12.36762k2M466k-0.2-7.69%
3 Months4.254.52.12.81056732M381k-1.85-43.53%
6 Months4.655.32.13.4618952M278k-2.25-48.39%
1 Year4.1255.8752.13.9728952M214k-1.725-41.82%
3 Years66.12523.795345M208k-3.6-60.00%
5 Years3442210.995147M235k-31.6-92.94%
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:20180816 06:30:31