Premium
Cropper (james) Plc (CRPR)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -11.6279069767 | 215 | 215 | 190 | 6688 | 198.444172 | DE |
| 4 | -25 | -11.6279069767 | 215 | 215 | 190 | 3790 | 207.31166595 | DE |
| 12 | -48 | -20.1680672269 | 238 | 250 | 190 | 5371 | 224.95419909 | DE |
| 26 | -80 | -29.6296296296 | 270 | 315 | 190 | 10188 | 243.69606391 | DE |
| 52 | -205 | -51.8987341772 | 395 | 430 | 190 | 10818 | 277.6604537 | DE |
| 156 | -1235 | -86.6666666667 | 1425 | 1425 | 190 | 6821 | 529.8458792 | DE |
| 260 | -1160 | -85.9259259259 | 1350 | 1625 | 190 | 5961 | 714.84059344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 10656 |
| 1737999000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 3088 |
| 1737739800 | 195 | -10 | -4.88 | 205 | 205 | 195 | 5516 |
| 1737653400 | 205 | 0 | 0.00 | 205 | 205 | 205 | 700 |
| 1737567000 | 205 | -10 | -4.65 | 215 | 215 | 205 | 13482 |
| 1737480600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1737394200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 4620 |
| 1737135000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 8806 |
| 1737048600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1380 |
| 1736962200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 343 |
| 1736875800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 135 |
| 1736789400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 5024 |
| 1736530200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 7163 |
| 1736443800 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2256 |
| 1736357400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1390 |
| 1736271000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 4271 |
| 1736184600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 646 |
| 1735925400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1009 |
| 1735839000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 1528 |
| 1735666200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 635 |
| 1735579800 | 215 | -12 | -5.29 | 210 | 215 | 210 | 2664 |
| 1735320600 | 227 | 0 | 0.00 | 227 | 227 | 227 | 583 |
| 1735061400 | 227 | 0 | 0.00 | 227 | 237 | 227 | 3603 |
| 1734975000 | 227 | 2 | 0.89 | 225 | 227 | 225 | 1960 |
| 1734715800 | 225 | 0 | 0.00 | 225 | 237 | 225 | 4525 |
| 1734629400 | 225 | 0 | 0.00 | 225 | 237 | 225 | 71 |
| 1734543000 | 225 | 10 | 4.65 | 215 | 227 | 215 | 1408 |
| 1734456600 | 215 | -10 | -4.44 | 225 | 225 | 215 | 1250 |
| 1734370200 | 225 | -15 | -6.25 | 240 | 240 | 225 | 4935 |
| 1734111000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 5441 |
| 1734024600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 6825 |
| 1733938200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1843 |
| 1733851800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 700 |
| 1733765400 | 240 | 5 | 2.13 | 235 | 240 | 235 | 844 |
| 1733506200 | 235 | 0 | 0.00 | 235 | 237 | 235 | 11850 |
| 1733419800 | 235 | 5 | 2.17 | 230 | 235 | 230 | 1394 |
| 1733333400 | 230 | 15 | 6.98 | 215 | 230 | 215 | 4916 |
| 1733247000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2277 |
| 1733160600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 212 |
| 1732901400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 200 |
| 1732815000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 3700 |
| 1732728600 | 215 | -9 | -4.02 | 210 | 215 | 210 | 15621 |
| 1732642200 | 224 | 9 | 4.19 | 215 | 224 | 210 | 17491 |
| 1732555800 | 215 | -10 | -4.44 | 225 | 225 | 215 | 8630 |
| 1732296600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 5363 |
| 1732210200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 12035 |
| 1732123800 | 225 | -25 | -10.00 | 220 | 227 | 209.5 | 50713 |
| 1732037400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6064 |
| 1731951000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 3250 |
| 1731691800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6500 |
| 1731605400 | 250 | 5 | 2.04 | 245 | 250 | 245 | 13900 |
| 1731519000 | 245 | 7 | 2.94 | 238 | 245 | 238 | 8000 |
| 1731432600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1890 |
| 1731346200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 2333 |
| 1731087000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 3428 |
| 1731000600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 6047 |
| 1730914200 | 238 | 0 | 0.00 | 238 | 238 | 233 | 11067 |
| 1730827800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1820 |
| 1730741400 | 238 | 0 | 0.00 | 238 | 238 | 238 | 10858 |
| 1730482200 | 238 | -7 | -2.86 | 250 | 250 | 238 | 22185 |
| 1730395800 | 245 | 10 | 4.26 | 235 | 245 | 235 | 402644 |
| 1730309400 | 235 | 15 | 6.82 | 220 | 235 | 220 | 24452 |
| 1730223000 | 220 | 20 | 10.00 | 200 | 220 | 200 | 33867 |
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
