Cambian Group Share Price (CMBN) - Buy CMBN Shares

View your Watch List Add CMBN to your Watch List
Time period:    Moving average:     Compare to: 
Cambian Group (CMBN) share price history chart
Current Price:  
217.00p
on 18-08-2017 at 15:39:25
Change:   (no change) 0.00 %
Buy:   217.75p
Sell:   217.00p
   
Cambian Group (CMBN, CMBN.L, LON:CMBN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 183 at 217.00p Days Range: 213.75 - 221.50p
Day's Volume: 161,292 52wk Range: 74.00 - 221.50p
Last Close: 217.00p Market Capitalisation:* £ 399.28 m
Open: 216.00p VWAP: 218.51p
ISIN: GB00BKXNB024 Shares in Issue: 184.00 m
Sector:  Health Care Equipment & Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell183217.00p1723077205462703Automated Trade15:39:25 - 18/08
Buy3000217.51p155650343122853952Ordinary Trade15:09:56 - 17/08
Buy1397214.74p578620024342798336Ordinary Trade14:39:09 - 16/08
Buy484215.00p1721840254872754Automated Trade13:47:57 - 16/08
Buy391214.50p1721840254858706Automated Trade10:32:09 - 16/08
Buy61213.50p1721221779595677Automated Trade16:05:16 - 15/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 216.00 221.50 213.75 217.00 161,292
17 Aug 2017 (Thu) 214.25 217.75 214.25 214.50 73,752
16 Aug 2017 (Wed) 214.00 215.00 214.00 213.50 33,933
15 Aug 2017 (Tue) 214.00 214.00 213.00 213.50 29,535
14 Aug 2017 (Mon) 214.00 215.00 213.00 213.50 94,089
11 Aug 2017 (Fri) 215.00 215.25 211.00 216.00 300,394
10 Aug 2017 (Thu) 216.50 219.00 216.00 215.00 46,182
9 Aug 2017 (Wed) 216.50 219.00 216.00 215.00 46,182
8 Aug 2017 (Tue) 216.50 219.00 216.00 215.00 46,182
7 Aug 2017 (Mon) 215.00 219.50 215.00 217.00 366,307
4 Aug 2017 (Fri) 215.00 219.50 215.00 217.00 366,307
3 Aug 2017 (Thu) 213.25 219.50 213.25 213.50 210,973
2 Aug 2017 (Wed) 199.75 205.00 198.75 195.50 41,554
1 Aug 2017 (Tue) 199.75 205.00 198.75 195.50 41,554
31 Jul 2017 (Mon) 195.25 197.00 194.25 195.50 35,505
28 Jul 2017 (Fri) 192.50 195.50 192.25 194.00 31,364
27 Jul 2017 (Thu) 191.00 195.25 191.00 192.75 103,646
21 Jul 2017 (Fri) 184.00 185.00 184.00 185.00 15,647
20 Jul 2017 (Thu) 183.75 185.25 183.00 184.25 48,603

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL