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 218.00p 225.00p 221.50p 221.50p 221.50p 1,178 07:38:11
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
20 Jun 2018221.50.000.00%220221.5103,281
19 Jun 2018221.5-2.00-0.89%221.522698,916
18 Jun 2018223.5+1.00+0.45%222223.549,630
15 Jun 2018222.5+5.00+2.30%217.5222.5154,064
14 Jun 2018217.5+3.00+1.40%214.5217.522,102
13 Jun 2018214.5+2.00+0.94%212.521526,390
12 Jun 2018212.50.000.00%212.521548,020
11 Jun 2018212.50.000.00%212.521566,852
08 Jun 2018212.50.000.00%212.521529,636
07 Jun 2018212.50.000.00%212.5213.515,896
06 Jun 2018212.5+1.00+0.47%21221511,927
05 Jun 2018211.5-5.00-2.31%206.5216.5142,210
04 Jun 2018216.5+11.00+5.35%205.521795,977
01 Jun 2018205.5-2.00-0.96%205207.5150,347
31 May 2018207.5-5.00-2.35%206.5215102,040
30 May 2018212.5-5.00-2.30%210.522097,012
29 May 2018217.5-5.00-2.25%217.5222.531,103
25 May 2018222.5-5.00-2.20%222.5227.558,660
24 May 2018227.50.000.00%225227.57,447
23 May 2018227.50.000.00%226.523021,860
22 May 2018227.50.000.00%227230382,637
21 May 2018227.5+1.50+0.66%225228.517,219
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 Week214.5226214.5221.885322k154k86k73.26%
1 Month227.5227.5205215.24697k154k69k-6-2.64%
3 Months170230159.5199.38297k614k132k51.530.29%
6 Months166.5230159.5183.5643226893k128k5533.03%
1 Year177.5230159.5182.43282263M148k4424.79%
3 Years177.5230159.5182.43282263M148k4424.79%
5 Years177.5230159.5182.43282263M148k4424.79%
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:31 V: D:20180621 08:45:42