Premium
Cropper (james) Plc (CRPR)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -6.34920634921 | 157.5 | 157.5 | 147.5 | 3994 | 156.42806476 | DE |
| 4 | -27.5 | -15.7142857143 | 175 | 175 | 142.5 | 10236 | 155.39632265 | DE |
| 12 | -50 | -25.3164556962 | 197.5 | 200 | 142.5 | 7278 | 175.3226167 | DE |
| 26 | -77.5 | -34.4444444444 | 225 | 250 | 142.5 | 10340 | 213.94188789 | DE |
| 52 | -112.5 | -43.2692307692 | 260 | 430 | 142.5 | 9011 | 251.05480033 | DE |
| 156 | -1087.5 | -88.0566801619 | 1235 | 1235 | 142.5 | 7152 | 475.37324034 | DE |
| 260 | -757.5 | -83.7016574586 | 905 | 1625 | 142.5 | 6018 | 667.40971731 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 147.5 | -7.5 | -4.84 | 155 | 155 | 147.5 | 2091 |
| 1745512200 | 155 | 0 | 0.00 | 155 | 155 | 155 | 1333 |
| 1745425800 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 3805 |
| 1745339400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 6845 |
| 1744907400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 380 |
| 1744821000 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 1175 |
| 1744734600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 4618 |
| 1744648200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 15 |
| 1744389000 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1744302600 | 157.5 | 2.5 | 1.61 | 157.5 | 157.5 | 157.5 | 20121 |
| 1744216200 | 155 | 0 | 0.00 | 152.5 | 155 | 152.5 | 4214 |
| 1744129800 | 155 | 2.5 | 1.64 | 152.5 | 155 | 152.5 | 9318 |
| 1744043400 | 152.5 | -5 | -3.17 | 152.5 | 152.5 | 152.5 | 9064 |
| 1743784200 | 157.5 | 2.5 | 1.61 | 155 | 157.5 | 155 | 17274 |
| 1743697800 | 155 | -2.5 | -1.59 | 155 | 155 | 155 | 16448 |
| 1743611400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 10478 |
| 1743525000 | 157.5 | 15 | 10.53 | 145 | 160 | 145 | 41266 |
| 1743438600 | 142.5 | -32.5 | -18.57 | 175 | 175 | 142.5 | 25110 |
| 1743183000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 5750 |
| 1743096600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 6300 |
| 1743010200 | 175 | -5 | -2.78 | 180 | 180 | 175 | 4850 |
| 1742923800 | 180 | -5 | -2.70 | 185 | 185 | 180 | 5446 |
| 1742837400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 2631 |
| 1742578200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1742491800 | 185 | 0 | 0.00 | 185 | 185 | 185 | 333 |
| 1742405400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 5093 |
| 1742319000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 351 |
| 1742232600 | 185 | -5 | -2.63 | 190 | 190 | 185 | 1000 |
| 1741973400 | 190 | -5 | -2.56 | 195 | 195 | 190 | 151 |
| 1741887000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1500 |
| 1741800600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1971 |
| 1741714200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 6891 |
| 1741627800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 9826 |
| 1741368600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 22793 |
| 1741282200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1784 |
| 1741195800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 5546 |
| 1741109400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 11102 |
| 1741023000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 171 |
| 1740763800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 13018 |
| 1740677400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2785 |
| 1740591000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 8420 |
| 1740504600 | 195 | 10 | 5.41 | 185 | 195 | 185 | 250 |
| 1740418200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 12389 |
| 1740159000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 5020 |
| 1740072600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 17661 |
| 1739986200 | 185 | -2.5 | -1.33 | 192.5 | 192.5 | 185 | 10882 |
| 1739899800 | 187.5 | -10 | -5.06 | 197.5 | 197.5 | 187.5 | 9759 |
| 1739813400 | 197.5 | -2.5 | -1.25 | 200 | 200 | 197.5 | 15346 |
| 1739554200 | 200 | 2.5 | 1.27 | 197.5 | 200 | 197.5 | 4272 |
| 1739467800 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 2497 |
| 1739381400 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 0 |
| 1739295000 | 197.5 | -2.5 | -1.25 | 200 | 200 | 197.5 | 14180 |
| 1739208600 | 200 | 2.5 | 1.27 | 197.5 | 200 | 197.5 | 2592 |
| 1738949400 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 671 |
| 1738863000 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 1333 |
| 1738776600 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 1119 |
| 1738690200 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 2405 |
| 1738603800 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 12101 |
| 1738344600 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 10499 |
| 1738258200 | 197.5 | 7.5 | 3.95 | 190 | 197.5 | 190 | 26306 |
| 1738171800 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 190 | 4850 |
| 1738085400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 10656 |
| 1737999000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 3088 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
