Share Name Share Symbol Market Type Share ISIN Share Description
Cairn LSE:CRN London Ordinary Share IE00BWY4ZF18 ORD EUR0.001
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.0175 € +1.01% 1.7475 € 1.7475 € 1.75 € 1.755 € 1.72 € 1.72 € 3,093,038 12:02:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 40.9 -2.8 0.3 582.5 1,331.02

Cairn (CRN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20171.73-0.01-0.72%1.711.75014,156,997
16 Oct 20171.7424999-0.03-1.55%1.73249991.786885,177,579
13 Oct 20171.7699999-0.02-0.84%1.75999991.80253,616,639
12 Oct 20171.7849999+0.01+0.28%1.75999991.79499993,067,627
11 Oct 20171.7799999+0.04+2.45%1.721.78251,605,289
10 Oct 20171.7374999+0.04+2.36%1.71.74749999,373,886
09 Oct 20171.6974999+0.05+3.03%1.62999991.7054,174,029
06 Oct 20171.64750.000.15%1.61749991.65252,018,088
05 Oct 20171.64499990.000.00%1.63999991.65251,077,172
04 Oct 20171.6449999-0.02-1.05%1.64251.66499992,945,371
03 Oct 20171.6625-0.03-1.63%1.64751.694,554,673
02 Oct 20171.69-0.03-1.60%1.67751.72749991,259,540
29 Sep 20171.7174999+0.01+0.73%1.71.71749991,520,120
28 Sep 20171.705-0.00-0.15%1.68251.71919,687
27 Sep 20171.70749990.000.00%1.71.71249996,245,361
26 Sep 20171.7074999+0.02+1.34%1.68499991.71249993,176,512
25 Sep 20171.6849999-0.01-0.74%1.68499991.6974999575,085
22 Sep 20171.6974999-0.04-2.02%1.691.74749991,344,946
21 Sep 20171.7324999-0.02-1.00%1.721.7452,638,918
20 Sep 20171.75+0.01+0.43%1.73249991.76252,057,236
19 Sep 20171.7424999+0.03+1.60%1.711.7424999932,079
18 Sep 20171.715-0.01-0.44%1.69749991.7324999268,192
Download more Cairn Historical Data

Cairn (CRN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.721.80251.711.75602M5M4M0.02751.60%
1 Month1.73251.80251.61751.7178575k9M3M0.0150.87%
3 Months1.621.80251.56251.7026186k15M2M0.12757.87%
6 Months1.48751.80251.411.6056186k15M3M0.2617.48%
1 Year1.1751.80251.12251.4578105k24M3M0.572548.72%
3 Years1.051.80250.871.273016k89M3M0.697566.43%
5 Years1.051.80250.871.273016k89M3M0.697566.43%
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:20171018 11:18:41