Share Name Share Symbol Market Type Share ISIN Share Description
The City Pub Group LSE:CPC London Ordinary Share GB00BYWRS683 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 221.50p 220.00p 223.00p 221.50p 221.50p 221.50p 33,169 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Beverages 37.4 -0.3 -2.5 - 125.08

City Pub (CPC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Aug 2018221.5-0.50-0.23%221.522627,880
10 Aug 20182220.000.00%2222265,030
09 Aug 20182220.000.00%22222620,001
08 Aug 20182220.000.00%22222618,681
07 Aug 2018222-3.00-1.33%222227.552,514
06 Aug 2018225-0.50-0.22%22523014,134
03 Aug 2018225.5-2.00-0.88%225.522948,437
02 Aug 2018227.5-3.00-1.30%227.5230.516,988
01 Aug 2018230.50.000.00%228230.51,275
31 Jul 2018230.5+0.50+0.22%228.5230.50
30 Jul 2018230-1.00-0.43%22923752,473
27 Jul 20182310.000.00%23123210,466
26 Jul 20182310.000.00%23023126,533
25 Jul 2018231+2.50+1.09%228.523124,454
24 Jul 2018228.5+2.00+0.88%225228.5154,603
23 Jul 2018226.5+4.50+2.03%225.522813,516
20 Jul 2018222-5.00-2.20%22222733,865
19 Jul 20182270.000.00%2242273,473
18 Jul 2018227-5.50-2.37%222232.566,851
17 Jul 2018232.5-6.00-2.52%230238.552,197
16 Jul 2018238.5-0.50-0.21%237239.547,090
Download more The City Pub Group Historical Data

The City Pub Group (CPC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week227.5227.5221.5221.88775k53k25k-6-2.64%
1 Month238.5238.5221.5227.03681k155k34k-17-7.13%
3 Months227.5252.5205226.41751k392k63k-6-2.64%
6 Months165.5252.5159.5196.9164851893k102k5633.84%
1 Year177.5252.5159.5186.78512263M128k4424.79%
3 Years177.5252.5159.5186.78512263M128k4424.79%
5 Years177.5252.5159.5186.78512263M128k4424.79%
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:42 V: D:20180814 15:33:27