Share Name Share Symbol Market Type Share ISIN Share Description
Cogenpower LSE:CGP London Ordinary Share GB00BYT56612 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.01p +2.04% 0.50p 0.48p 0.52p 0.53p 0.49p 0.49p 15,171,263 16:22:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 4.2 -1.9 -4.1 - 1.35

Cogenpower (CGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20170.5+0.01+2.04%0.490.529999915,171,263
16 Nov 20170.49+0.005+1.03%0.430.4946,036,902
15 Nov 20170.485-0.055-10.19%0.4850.579999918,840,727
14 Nov 20170.54-0.17-23.94%0.46999990.8149999103,024,759
13 Nov 20170.7099999+0.135+23.48%0.56499990.87128,346,460
10 Nov 20170.5749999+0.1099999+23.66%0.44999990.589999948,908,458
09 Nov 20170.465-0.07-13.08%0.4650.53520,310,460
08 Nov 20170.535-0.025-4.46%0.50.5637,067,610
07 Nov 20170.56+0.01+1.82%0.51999990.61578,341,079
06 Nov 20170.55+0.095+20.88%0.4550.6199,654,790
03 Nov 20170.455+0.03+7.06%0.41999990.45524,888,087
02 Nov 20170.425-0.05-10.53%0.4250.474999941,067,310
01 Nov 20170.47499990.000.00%0.43999990.479999951,777,993
31 Oct 20170.47499990.000.00%0.41999990.547,313,214
30 Oct 20170.4749999-0.015-3.06%0.47499990.59,482,091
27 Oct 20170.49+0.0500001+11.36%0.430.524999948,042,906
26 Oct 20170.4399999-2.81-86.46%0.3750.5595,931,065
25 Oct 20173.250.000.00%3.253.250
24 Oct 20173.250.000.00%3.253.250
23 Oct 20173.250.000.00%3.253.250
20 Oct 20173.250.000.00%3.253.250
19 Oct 20173.250.000.00%3.253.250
18 Oct 20173.250.000.00%3.253.250
Download more Cogenpower Historical Data

Cogenpower (CGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.4650.870.430.598519M128M69M0.0357.53%
1 Month3.253.250.3750.53400128M43M-2.75-84.62%
3 Months3.253.250.3750.53400128M15M-2.75-84.62%
6 Months3.254.50.3750.53400128M7M-2.75-84.62%
1 Year13.2513.250.3750.53570128M4M-12.75-96.23%
3 Years21.521.50.3750.53790128M2M-21-97.67%
5 Years21.521.50.3750.53790128M2M-21-97.67%
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:32 V: D:20171118 01:19:23