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% 171.50p 170.00p 173.00p 171.50p 171.50p 171.50p 83,742 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Beverages - - - - 96.84

City Pub (CPC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018171.50.000.00%171.5171.583,742
22 Feb 2018171.5-0.50-0.29%171.5172.0000168,246
21 Feb 2018172.000010.000.00%172.00001172.00001232,658
20 Feb 2018172.000010.000.00%172.00001172.00001120,012
19 Feb 2018172.00001+5.00+2.99%170.75174.5336,771
16 Feb 2018167+0.50+0.30%166.5167892,521
15 Feb 2018166.5+1.00+0.60%165.5166.548,429
14 Feb 2018165.50.000.00%165.5165.57,169
13 Feb 2018165.5+0.50+0.30%165.5165.515,810
12 Feb 2018165-1.00-0.60%16516644,587
09 Feb 20181660.000.00%1661665,935
08 Feb 20181660.000.00%16616620,097
07 Feb 2018166+0.50+0.30%165.516659,553
06 Feb 2018165.5-5.00-2.93%165.5169.587,508
05 Feb 2018170.50.000.00%169.25170.575,105
02 Feb 2018170.50.000.00%170.5170.540,017
01 Feb 2018170.50.000.00%170.5170.518,864
31 Jan 2018170.50.000.00%170.5170.550,220
30 Jan 2018170.50.000.00%170.5170.544,974
29 Jan 2018170.50.000.00%170.5170.537,054
26 Jan 2018170.5+0.50+0.29%169.5170.520,116
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 Week166.5174.5166.5169.275168k893k330k53.00%
1 Month170174.5165168.97336k893k111k1.50.88%
3 Months181181.5165169.8661226893k140k-9.5-5.25%
6 Months177.5182165173.66752263M193k-6-3.38%
1 Year177.5182165173.66752263M193k-6-3.38%
3 Years177.5182165173.66752263M193k-6-3.38%
5 Years177.5182165173.66752263M193k-6-3.38%
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:20180226 03:12:16