| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| City Pub Group Plc (the) |
LSE:CPC |
London |
Ordinary Share |
GB00BYWRS683 |
ORD 1P |
| |
Price Change |
% Change |
Share Price |
Bid Price |
Offer Price |
High Price |
Low Price |
Open Price |
Shares Traded |
Last Trade |
| |
3.50 |
4.38% |
83.50 |
82.00 |
85.00 |
83.50 |
80.00 |
80.00 |
855,406 |
14:10:20 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Beverages |
45.7 |
2.6 |
3.2 |
25.9 |
87 |
City Pub (CPC) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 28 May 2020 | 83.50 | 3.50 | 4.38% | 80.00 | 83.50 | 855,406 |
| 27 May 2020 | 80.00 | 2.00 | 2.56% | 76.50 | 80.00 | 405,139 |
| 26 May 2020 | 78.00 | 6.00 | 8.33% | 72.00 | 78.00 | 210,340 |
| 22 May 2020 | 72.00 | -2.00 | -2.7% | 72.00 | 74.00 | 72,119 |
| 21 May 2020 | 74.00 | 1.50 | 2.07% | 72.50 | 74.00 | 39,079 |
| 20 May 2020 | 72.50 | 0.00 | 0.0% | 72.50 | 72.50 | 24,774 |
| 19 May 2020 | 72.50 | 0.00 | 0.0% | 71.00 | 72.50 | 34,258 |
| 18 May 2020 | 72.50 | 6.00 | 9.02% | 66.50 | 72.50 | 108,607 |
| 15 May 2020 | 66.50 | -3.00 | -4.32% | 66.50 | 69.50 | 114,741 |
| 14 May 2020 | 69.50 | -0.50 | -0.71% | 69.50 | 70.50 | 82,417 |
| 13 May 2020 | 70.00 | -7.50 | -9.68% | 66.00 | 77.00 | 195,906 |
| 12 May 2020 | 77.50 | 0.00 | 0.0% | 77.50 | 77.50 | 19,407 |
| 11 May 2020 | 77.50 | -2.50 | -3.13% | 77.50 | 77.50 | 29,628 |
| 07 May 2020 | 80.00 | -2.50 | -3.03% | 77.50 | 82.50 | 61,405 |
| 06 May 2020 | 82.50 | 0.00 | 0.0% | 82.50 | 82.50 | 78,594 |
| 05 May 2020 | 82.50 | -0.50 | -0.6% | 82.50 | 82.50 | 57,589 |
| 04 May 2020 | 83.00 | -0.50 | -0.6% | 82.50 | 85.50 | 193,079 |
| 01 May 2020 | 83.50 | -3.00 | -3.47% | 83.50 | 86.50 | 162,947 |
| 30 Apr 2020 | 86.50 | 6.50 | 8.13% | 80.00 | 86.50 | 192,869 |
| 29 Apr 2020 | 80.00 | 0.00 | 0.0% | 80.00 | 80.00 | 159,198 |
City Pub Group Plc (the) (CPC) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 72.50 | 83.50 | 72.00 | 78.30 | 181,669 | 11.00 | 15.17% |
| 1 Month | 80.00 | 86.50 | 66.00 | 77.96 | 115,717 | 3.50 | 4.38% |
| 3 Months | 165.00 | 165.00 | 47.00 | 73.47 | 248,993 | -81.50 | -49.39% |
| 6 Months | 181.50 | 222.50 | 47.00 | 107.06 | 160,048 | -98.00 | -53.99% |
| 1 Year | 222.50 | 225.00 | 47.00 | 130.79 | 102,035 | -139.00 | -62.47% |
| 3 Years | 177.50 | 255.00 | 47.00 | 168.88 | 98,164 | -94.00 | -52.96% |
| 5 Years | 177.50 | 255.00 | 47.00 | 168.88 | 98,164 | -94.00 | -52.96% |
PLUS1
