Share Name Share Symbol Market Type Share ISIN Share Description
Cadence Design LSE:0HS2 London Ordinary Share US1273871087 CADENCE DESIGN SYSTEMS ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.09 +0.23% $39.16 $0.00 $0.00 - - - 0 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Cadence Design (0HS2) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Feb 201839.159999+0.09+0.23%39.15999939.1599990
16 Feb 201839.069999+0.44+1.14%39.06999939.0699990
15 Feb 201838.630001+0.73+1.93%38.63000138.6300010
14 Feb 201837.900001-0.70-1.81%37.90000137.9000010
13 Feb 201838.599998+0.92+2.44%38.59999838.5999986,616
12 Feb 201837.68+0.86+2.34%37.6837.680
09 Feb 201836.819999-1.75-4.54%36.81999936.8199990
08 Feb 201838.569999-1.01-2.55%38.56999938.5699990
07 Feb 201839.580001+0.29+0.74%39.58000139.5800010
06 Feb 201839.29-1.81-4.40%39.2939.290
05 Feb 201841.100002-1.13-2.68%41.10000241.1000020
02 Feb 201842.229999-1.75-3.98%42.22999942.2299991,161
01 Feb 201843.9799990.000.00%43.97999943.9799990
31 Jan 201843.979999-0.58-1.30%43.97999943.9799990
30 Jan 201844.560001-1.24-2.71%44.56000144.56000192
29 Jan 201845.799999+0.94+2.10%45.79999945.7999990
26 Jan 201844.86-0.52-1.15%44.8644.860
25 Jan 201845.379997-0.37-0.81%45.37999745.3799970
24 Jan 201845.75+0.06+0.13%45.7545.750
23 Jan 201845.689998+0.09+0.20%45.68999845.68999840,969
22 Jan 201845.599998+8.80+23.91%45.59999845.5999980
Download more Cadence Design Historical Data

Cadence Design (0HS2) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.638.638.638.60007k7k7k0.561.45%
1 Month45.6945.6938.644.64519241k12k-6.53-14.29%
3 Months36.245.6936.243.70099241k9k2.968.18%
6 Months36.245.6936.243.70099241k9k2.968.18%
1 Year36.245.6936.243.70099241k9k2.968.18%
3 Years36.245.6936.243.70099241k9k2.968.18%
5 Years36.245.6936.243.70099241k9k2.968.18%
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:41 V: D:20180220 03:35:44