Share Name Share Symbol Market Type Share ISIN Share Description
Cambian Group LSE:CMBN London Ordinary Share GB00BKXNB024 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.75p -0.91% 190.00p 188.75p 189.75p 193.50p 188.00p 192.25p 117,893 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 182.1 -37.4 -17.2 - 349.98

Cambian (CMBN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017190-1.75-0.91%188.00001193.592,893
23 Nov 2017191.75+3.75+1.99%188.00001192.75101,961
22 Nov 2017188.00001+2.75+1.48%185189.5150,770
21 Nov 2017185.25+2.75+1.51%177.75187.2499885,614
20 Nov 2017182.5-3.50-1.88%175.25185.593,335
17 Nov 2017186+1.00+0.54%183186120,267
16 Nov 2017185+10.50+6.02%176.2518549,299
15 Nov 2017174.5-1.50-0.85%172.50001177.25489,048
14 Nov 2017176-9.00-4.86%172.75001182.75411,905
13 Nov 2017185-3.00-1.60%183.75188.25001258,506
10 Nov 2017188.00001-5.00-2.59%185.25194.9999821,064,363
09 Nov 2017193-1.75-0.90%188.7500119320,133
08 Nov 2017194.75-3.25-1.64%190.25196.5000139,017
07 Nov 2017198+3.00+1.54%193.2519853,663
06 Nov 2017194.99998-3.00-1.52%194.99998198125,245
03 Nov 2017198-3.50-1.74%195.24998209299,567
02 Nov 2017201.5-0.50-0.25%200.25209456,001
01 Nov 2017202+8.00+4.12%194.99998204.00001261,289
31 Oct 2017194+0.50+0.26%190.5194269,321
30 Oct 2017193.5-0.50-0.26%191.25194.2533,246
27 Oct 20171940.000.00%191.5195.24998157,513
26 Oct 2017194-1.00-0.51%193195.4999882,195
25 Oct 2017194.99998-1.00-0.51%194195.9999836,029
Download more Cambian Group Historical Data

Cambian Group (CMBN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week184193.5175.25186.900386k151k110k63.26%
1 Month194209172.5188.180620k21M1M-4-2.06%
3 Months220230172.5192.649520k21M550k-30-13.64%
6 Months171.75237159.75185.661318k22M644k18.2510.63%
1 Year132237115.25165.413018k22M587k5843.94%
3 Years23531048.5147.9348022M549k-45-19.15%
5 Years22531048.5154.8617022M504k-35-15.56%
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:20171125 09:14:04