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
  +2.00p +1.19% 169.50p 167.00p 172.00p 169.50p 167.50p 167.50p 83,796 15:58:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Beverages 37.4 -0.3 -2.5 - 95.71

City Pub (CPC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018169.5+2.00+1.19%167.5169.563,796
19 Apr 2018167.5+2.00+1.21%163.5167.552,913
18 Apr 2018165.5+2.50+1.53%161.5165.5211,166
17 Apr 20181630.000.00%161.25163255,609
16 Apr 20181630.000.00%161.516329,681
13 Apr 20181630.000.00%162.516447,878
12 Apr 2018163+2.50+1.56%161164.5174,879
11 Apr 2018160.5-4.50-2.73%159.5164.588,965
10 Apr 2018165-0.50-0.30%165165.538,469
09 Apr 2018165.5+3.50+2.16%164.5165.518,574
06 Apr 2018162-4.00-2.41%162166.541,194
05 Apr 20181660.000.00%164.5166.515,173
04 Apr 20181660.000.00%165167.510,917
03 Apr 2018166-1.50-0.90%165.516849,464
29 Mar 2018167.5-1.00-0.59%167.517039,621
28 Mar 2018168.5-1.50-0.88%167168.518,939
27 Mar 20181700.000.00%168.51709,077
26 Mar 2018170+1.50+0.89%16817018,718
23 Mar 2018168.5-1.50-0.88%167.5168.574,750
22 Mar 20181700.000.00%170170851
21 Mar 20181700.000.00%168.517028,404
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 Week163169.5161.25164.282630k256k119k6.53.99%
1 Month168.5170159.5164.45549k256k66k10.59%
3 Months170174.5159.5168.5063851893k85k-0.5-0.29%
6 Months177.5182159.5172.65542263M147k-8-4.51%
1 Year177.5182159.5172.65542263M147k-8-4.51%
3 Years177.5182159.5172.65542263M147k-8-4.51%
5 Years177.5182159.5172.65542263M147k-8-4.51%
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:20180421 06:02:18