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
  +0.00p +0.00% 1,782.50p 1,755.00p 1,810.00p 1,782.50p 1,782.50p 1,782.50p 910 07:50:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Forestry & Paper 92.4 5.6 50.5 35.3 168.62

James Cropper (CRPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20171782.50010.000.00%1782.50011782.50013,952
18 Aug 20171782.5001-10.00-0.56%1782.50011792.51,627
17 Aug 20171792.5+10.00+0.56%1782.50011792.53,823
16 Aug 20171782.5001+17.50+0.99%17651792.53,731
15 Aug 20171765+7.50+0.43%1757.517652,999
14 Aug 20171757.5+2.50+0.14%17501757.53,887
11 Aug 20171755-12.50-0.71%17551772.49984,215
10 Aug 20171767.50.000.00%1767.51767.5780
09 Aug 20171767.50.000.00%1767.51767.52,233
08 Aug 20171767.50.000.00%1767.51767.53,560
07 Aug 20171767.5+12.50+0.71%17551772.49987,289
04 Aug 20171755+7.50+0.43%1747.50011755856
03 Aug 20171747.50010.000.00%1747.50011747.50011,647
02 Aug 20171747.5001+22.50+1.30%1724.99981747.50014,514
01 Aug 20171724.9998-10.00-0.58%1724.99981735.00013,658
31 Jul 20171735.0001+27.50+1.61%1707.51735.00015,144
28 Jul 20171707.5+7.50+0.44%1700.00011707.53,673
27 Jul 20171700.0001+12.50+0.74%1687.50011700.00012,722
26 Jul 20171687.5001+10.00+0.60%1677.49981687.50013,694
25 Jul 20171677.49980.000.00%1677.49981677.49983,029
24 Jul 20171677.4998-2.50-0.15%1677.49981677.49981,687
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 Week1,757.51,792.51,757.51,781.61652k4k3k251.42%
1 Month1,677.51,792.51,677.51,748.21647807k3k1056.26%
3 Months1,5051,792.51,4901,687.8534016k3k277.518.44%
6 Months1,427.51,792.51,287.51,483.39750204k7k35524.87%
1 Year887.51,792.5887.51,303.89210204k7k895100.85%
3 Years3801,792.5357.5884.09300204k5k1,402.5369.08%
5 Years1851,792.5169.5620.35740265k6k1,597.5863.51%
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:30 V: D:20170822 11:17:24