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
  +2.25p +1.04% 219.25p 219.00p 219.75p 221.50p 213.75p 216.00p 1,674,657 15:29:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 182.1 -37.4 -17.2 - 403.86

Cambian (CMBN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017217+2.50+1.17%214.25217.75204,953
16 Aug 2017214.5+1.00+0.47%213.75215102,002
15 Aug 2017213.50.000.00%213.0000121437,998
14 Aug 2017213.5-0.50-0.23%213.00001215113,451
11 Aug 2017214-2.00-0.93%210.99998215.25564,614
10 Aug 2017216+3.00+1.41%213.0000121666,307
09 Aug 2017213.00001-3.00-1.39%211.24998216.75513,851
08 Aug 2017216+1.00+0.47%215218.99998215,700
07 Aug 2017215-1.00-0.46%214217549,115
04 Aug 2017216-1.00-0.46%215219.49998801,118
03 Aug 2017217+3.50+1.64%213.25219.49998932,164
02 Aug 2017213.5+8.50+4.15%202.5213.751,345,459
01 Aug 2017205.00001+9.50+4.86%198.75205.00001251,396
31 Jul 2017195.49998+1.50+0.77%194.25197.0000159,872
28 Jul 2017194+1.25+0.65%192.25195.4999851,938
27 Jul 2017192.75+1.75+0.92%191195.24998148,381
26 Jul 2017191+1.50+0.79%189.00001191.7557,216
25 Jul 2017189.5+5.00+2.71%185.75191175,312
24 Jul 2017184.5-0.50-0.27%182184.5140,099
21 Jul 2017185+0.75+0.41%18418520,841
20 Jul 2017184.25+0.25+0.14%183185.2569,302
19 Jul 2017184+6.00+3.37%178.75184.75196,045
18 Jul 2017178+3.00+1.71%171.75178135,457
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 Week215221.5211214.576938k2M205k4.251.98%
1 Month184221.5182211.954121k2M318k35.2519.16%
3 Months171.75221.5159.75176.937718k22M769k47.527.66%
6 Months146221.5136.25167.672518k22M527k73.2550.17%
1 Year74221.573.5145.849215k22M532k145.25196.28%
3 Years215.531048.5146.3088022M521k3.751.74%
5 Years22531048.5151.1977022M501k-5.75-2.56%
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:40 V: D:20170818 14:44:49