- Share Prices
Craneware PLC (CRW)
2,200.00p-40.00 (-1.79%)28 Mar 2024, 17:49
Craneware PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2220.00p | 2240.00p | 2200.00p | 2240.00p | 20,959 |
Mar 26, 2024 | 2220.00p | 2240.00p | 2200.00p | 2200.00p | 101,217 |
Mar 25, 2024 | 2215.00p | 2230.00p | 2200.00p | 2230.00p | 48,919 |
Mar 22, 2024 | 2215.00p | 2230.00p | 2160.00p | 2220.00p | 275,409 |
Mar 21, 2024 | 2220.00p | 2230.00p | 2200.00p | 2200.00p | 18,025 |
Mar 20, 2024 | 2225.00p | 2240.00p | 2200.00p | 2220.00p | 85,805 |
Mar 19, 2024 | 2250.00p | 2270.00p | 2200.00p | 2210.00p | 28,382 |
Mar 18, 2024 | 2245.00p | 2270.00p | 2220.00p | 2240.00p | 25,143 |
Mar 15, 2024 | 2245.00p | 2270.00p | 2220.00p | 2260.00p | 70,357 |
Mar 14, 2024 | 2220.00p | 2265.00p | 2200.00p | 2240.00p | 61,288 |
Mar 13, 2024 | 2250.00p | 2270.00p | 2210.00p | 2210.00p | 21,071 |
Mar 12, 2024 | 2180.00p | 2270.00p | 2050.00p | 2270.00p | 70,558 |
Mar 11, 2024 | 2135.00p | 2195.00p | 2120.00p | 2160.00p | 43,026 |
Mar 8, 2024 | 2085.00p | 2150.00p | 2070.00p | 2150.00p | 164,737 |
Mar 7, 2024 | 2080.00p | 2110.00p | 2068.80p | 2100.00p | 562,165 |
Mar 6, 2024 | 2060.00p | 2097.00p | 2055.00p | 2070.00p | 280,337 |
Mar 5, 2024 | 2115.00p | 2115.00p | 2050.00p | 2090.00p | 43,364 |
Mar 4, 2024 | 2165.00p | 2200.00p | 2080.00p | 2080.00p | 62,352 |
Mar 1, 2024 | 2120.00p | 2140.00p | 2080.00p | 2110.00p | 42,394 |
Feb 29, 2024 | 2125.00p | 2130.00p | 2100.00p | 2100.00p | 23,193 |
Feb 28, 2024 | 2125.00p | 2140.00p | 2100.00p | 2100.00p | 68,336 |
Feb 27, 2024 | 2140.00p | 2150.00p | 2105.00p | 2130.00p | 20,658 |
Feb 26, 2024 | 2135.00p | 2150.00p | 2120.00p | 2140.00p | 85,456 |
Feb 23, 2024 | 2125.00p | 2148.00p | 2100.00p | 2140.00p | 162,035 |
Feb 22, 2024 | 2125.00p | 2150.00p | 2100.00p | 2150.00p | 14,982 |
Feb 21, 2024 | 2135.00p | 2150.00p | 2120.00p | 2150.00p | 63,799 |
Feb 20, 2024 | 2125.00p | 2150.00p | 2100.00p | 2120.00p | 84,521 |
Feb 19, 2024 | 2135.00p | 2150.00p | 2100.00p | 2150.00p | 17,248 |
Feb 16, 2024 | 2135.00p | 2150.00p | 2100.00p | 2140.00p | 43,591 |
Feb 15, 2024 | 2080.00p | 2150.00p | 2081.00p | 2130.00p | 114,515 |
Feb 14, 2024 | 2025.00p | 2100.00p | 2002.00p | 2100.00p | 114,447 |
Feb 13, 2024 | 2080.00p | 2100.00p | 1990.00p | 2060.00p | 375,963 |
Feb 12, 2024 | 2125.00p | 2150.00p | 2052.30p | 2070.00p | 203,314 |
Feb 9, 2024 | 2165.00p | 2180.00p | 2110.00p | 2130.00p | 11,927 |
Feb 8, 2024 | 2175.00p | 2200.00p | 2150.00p | 2170.00p | 388,653 |
Feb 7, 2024 | 2140.00p | 2200.00p | 2146.00p | 2180.00p | 196,566 |
Feb 6, 2024 | 2135.00p | 2160.00p | 2110.00p | 2140.00p | 37,633 |
Feb 5, 2024 | 2125.00p | 2175.00p | 2110.00p | 2140.00p | 62,873 |
Feb 2, 2024 | 2065.00p | 2150.00p | 2078.00p | 2110.00p | 55,764 |
Feb 1, 2024 | 2160.00p | 2168.80p | 2050.00p | 2110.00p | 239,223 |
Jan 31, 2024 | 2155.00p | 2200.00p | 2128.00p | 2150.00p | 142,144 |
Jan 30, 2024 | 2085.00p | 2150.00p | 2085.00p | 2150.00p | 326,510 |
Jan 29, 2024 | 2070.00p | 2100.00p | 2050.00p | 2100.00p | 132,795 |
Jan 26, 2024 | 2045.00p | 2100.00p | 1995.00p | 2090.00p | 122,154 |
Jan 25, 2024 | 2015.00p | 2070.00p | 2000.00p | 2070.00p | 437,244 |
Jan 24, 2024 | 1995.00p | 2030.00p | 1977.50p | 2030.00p | 469,541 |
Jan 23, 2024 | 1995.00p | 2020.00p | 1970.00p | 2020.00p | 526,363 |
Jan 22, 2024 | 1950.00p | 2050.00p | 1965.00p | 2000.00p | 102,150 |
Jan 19, 2024 | 1875.00p | 1970.00p | 1859.00p | 1970.00p | 630,593 |
Jan 18, 2024 | 1835.00p | 1870.00p | 1820.00p | 1870.00p | 359,421 |