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
  -17.50p -0.97% 1,790.00p 1,780.00p 1,800.00p 1,807.50p 1,790.00p 1,807.50p 2,038 12:47:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 35.4 169.33

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20181790-17.50-0.97%17901807.49982,038
15 Feb 20181807.4998-7.50-0.41%1807.49981815598
14 Feb 20181815+22.50+1.26%1792.518255,064
13 Feb 20181792.5+32.50+1.85%1760.00011792.55,717
12 Feb 20181760.00010.000.00%1760.00011760.00012,824
09 Feb 20181760.0001-15.00-0.85%175017754,021
08 Feb 20181775-15.00-0.84%177517906,682
07 Feb 20181790+27.50+1.56%1762.517904,532
06 Feb 20181762.5-17.50-0.98%1707.51762.57,093
05 Feb 20181780-40.00-2.20%17801819.99983,828
02 Feb 20181819.9998-12.50-0.68%1819.99981832.4998784
01 Feb 20181832.4998+17.50+0.96%18151832.49989,276
31 Jan 20181815+80.00+4.61%1735.000118157,330
30 Jan 20181735.0001+2.50+0.14%1732.517404,787
29 Jan 20181732.50.000.00%1732.51732.53,327
26 Jan 20181732.50.000.00%1732.51732.5179
25 Jan 20181732.5+47.50+2.82%168517454,232
24 Jan 20181685-112.50-6.26%1590168514,636
23 Jan 20181797.5+25.00+1.41%1772.49981797.53,082
22 Jan 20181772.4998+5.00+0.28%1767.51772.4998475
19 Jan 20181767.5+32.50+1.87%1735.00011767.53,095
18 Jan 20181735.0001+5.00+0.29%17301735.00011,653
17 Jan 20181730-10.00-0.57%173017402,699
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 Week1,7751,8251,7501,787.03735986k4k150.85%
1 Month1,7351,832.51,5901,767.162417915k5k553.17%
3 Months1,677.51,832.51,5901,715.359470104k7k112.56.71%
6 Months1,792.51,952.51,4151,666.778070104k7k-2.5-0.14%
1 Year1,432.51,952.51,287.51,577.157530204k7k357.524.96%
3 Years4551,952.53951,089.86278204k6k1,335293.41%
5 Years2051,952.5205795.20363265k6k1,585773.17%
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:20180217 21:44:19