345.00p+0.00 (+0.00%)03 May 2024, 12:52
Cropper (James) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 345.00p | 348.00p | 345.58p | 345.00p | 3,549 |
May 2, 2024 | 345.00p | 352.00p | 330.00p | 345.00p | 9,685 |
May 1, 2024 | 345.00p | 360.00p | 330.00p | 345.00p | 24,788 |
Apr 30, 2024 | 280.00p | 350.00p | 300.00p | 345.00p | 37,708 |
Apr 29, 2024 | 265.00p | 270.00p | 262.20p | 265.00p | 8,482 |
Apr 26, 2024 | 265.00p | 268.80p | 261.50p | 265.00p | 6,159 |
Apr 25, 2024 | 260.00p | 267.60p | 262.60p | 265.00p | 11,618 |
Apr 24, 2024 | 255.00p | 267.00p | 240.00p | 260.00p | 19,386 |
Apr 23, 2024 | 260.00p | 268.50p | 240.00p | 255.00p | 32,419 |
Apr 22, 2024 | 270.00p | 274.00p | 251.00p | 260.00p | 10,380 |
Apr 19, 2024 | 295.00p | 294.00p | 260.00p | 270.00p | 17,961 |
Apr 18, 2024 | 295.00p | 304.75p | 292.20p | 295.00p | 5,472 |
Apr 17, 2024 | 275.00p | 300.00p | 260.00p | 295.00p | 15,563 |
Apr 16, 2024 | 265.00p | 293.25p | 266.30p | 275.00p | 12,507 |
Apr 15, 2024 | 265.00p | 277.00p | 265.00p | 265.00p | 1,377 |
Apr 12, 2024 | 255.00p | 277.50p | 250.80p | 265.00p | 10,467 |
Apr 11, 2024 | 242.00p | 270.00p | 236.75p | 255.00p | 18,413 |
Apr 10, 2024 | 240.00p | 244.80p | 230.00p | 242.00p | 15,094 |
Apr 9, 2024 | 230.00p | 240.00p | 230.10p | 240.00p | 11,888 |
Apr 8, 2024 | 232.00p | 237.50p | 212.00p | 230.00p | 35,351 |
Apr 5, 2024 | 250.00p | 258.00p | 214.00p | 232.00p | 38,573 |
Apr 4, 2024 | 250.00p | 244.60p | 240.00p | 250.00p | 2,075 |
Apr 3, 2024 | 255.00p | 260.00p | 240.00p | 250.00p | 12,926 |
Apr 2, 2024 | 250.00p | 270.00p | 240.00p | 255.00p | 15,153 |
Mar 28, 2024 | 260.00p | 262.00p | 240.00p | 250.00p | 26,694 |
Mar 27, 2024 | 270.00p | 269.80p | 251.00p | 260.00p | 21,531 |
Mar 26, 2024 | 275.00p | 279.75p | 260.00p | 270.00p | 15,476 |
Mar 25, 2024 | 265.00p | 275.00p | 262.00p | 275.00p | 13,237 |
Mar 22, 2024 | 265.00p | 270.00p | 260.00p | 265.00p | 16,150 |
Mar 21, 2024 | 300.00p | 290.00p | 250.00p | 265.00p | 25,026 |
Mar 20, 2024 | 300.00p | 310.00p | 290.00p | 300.00p | 4,199 |
Mar 19, 2024 | 305.00p | 302.50p | 290.00p | 300.00p | 6,725 |
Mar 18, 2024 | 305.00p | 303.50p | 291.00p | 305.00p | 5,336 |
Mar 15, 2024 | 315.00p | 330.00p | 290.00p | 305.00p | 20,800 |
Mar 14, 2024 | 315.00p | 330.00p | 300.00p | 315.00p | 761 |
Mar 13, 2024 | 345.00p | 342.00p | 302.00p | 315.00p | 47,529 |
Mar 12, 2024 | 340.00p | 350.00p | 340.00p | 345.00p | 5,791 |
Mar 11, 2024 | 320.00p | 350.00p | 320.00p | 340.00p | 104,675 |
Mar 8, 2024 | 305.00p | 324.00p | 295.00p | 320.00p | 77,507 |
Mar 7, 2024 | 285.00p | 314.00p | 288.00p | 305.00p | 112,773 |
Mar 6, 2024 | 285.00p | 300.00p | 278.16p | 285.00p | 4,215 |
Mar 5, 2024 | 280.00p | 285.00p | 273.00p | 285.00p | 4,398 |
Mar 4, 2024 | 285.00p | 288.00p | 271.50p | 280.00p | 16,855 |
Mar 1, 2024 | 295.00p | 290.00p | 272.00p | 285.00p | 14,598 |
Feb 29, 2024 | 300.00p | 292.40p | 291.00p | 295.00p | 5,014 |
Feb 28, 2024 | 300.00p | 302.00p | 295.00p | 300.00p | 3,555 |
Feb 27, 2024 | 300.00p | 308.80p | 303.95p | 300.00p | 2,391 |
Feb 26, 2024 | 305.00p | 312.98p | 296.20p | 300.00p | 20,977 |
Feb 23, 2024 | 310.00p | 320.00p | 295.00p | 305.00p | 15,825 |
Feb 22, 2024 | 325.00p | 330.00p | 290.00p | 310.00p | 32,870 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.