Share Name Share Symbol Market Type Share ISIN Share Description
James Cropper LSE:CRPR London Ordinary Share GB0002346053 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -20.00p -1.22% 1,617.50p 1,610.00p 1,625.00p 1,637.50p 1,617.50p 1,637.50p 1,113 08:19:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 32.0 153.01

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20171637.5-12.50-0.76%1637.516501,446
16 Oct 20171650-5.00-0.30%165016552,013
13 Oct 201716550.000.00%165516552,183
12 Oct 20171655+85.00+5.41%1575165511,173
11 Oct 20171570.0001+102.50+6.98%14351570.000122,563
10 Oct 20171467.5-65.00-4.24%1467.51532.519,823
09 Oct 20171532.5+17.50+1.16%151515559,381
06 Oct 20171515+27.50+1.85%1487.49981559.999819,030
05 Oct 20171487.4998-87.50-5.56%1487.4998157527,773
04 Oct 20171575-72.50-4.40%1542.51647.530,261
03 Oct 20171647.5-55.00-3.23%1642.49981722.512,649
02 Oct 20171702.5-62.50-3.54%1642.4998176526,662
29 Sep 20171765-70.00-3.81%176518356,497
28 Sep 20171835-7.50-0.41%183518503,453
27 Sep 20171842.5001-80.00-4.16%1842.50011922.59,720
26 Sep 20171922.50.000.00%1922.51922.53,478
25 Sep 20171922.50.000.00%1922.51922.55,228
22 Sep 20171922.50.000.00%1922.51922.55,568
21 Sep 20171922.5-10.00-0.52%1922.51932.53,369
20 Sep 20171932.5-12.50-0.64%1927.519452,738
19 Sep 20171945-2.50-0.13%19451947.53,170
18 Sep 20171947.5+12.50+0.65%19351952.55,599
Download more James Cropper Historical Data

James Cropper (CRPR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,467.51,6551,4351,605.39811k23k8k15010.22%
1 Month1,9451,9451,4351,625.01581k30k11k-327.5-16.84%
3 Months1,677.51,952.51,4351,697.300144430k6k-60-3.58%
6 Months1,452.51,952.51,4351,609.81690163k6k16511.36%
1 Year1,127.51,952.59451,447.84250204k6k49043.46%
3 Years367.51,952.5367.5958.68870204k5k1,250340.14%
5 Years1811,952.5169.5671.49800265k6k1,436.5793.65%
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:20171018 09:04:52