2,200.00p-40.00 (-1.79%)28 Mar 2024, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Craneware PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20242220.00p2240.00p2200.00p2240.00p20,959
Mar 26, 20242220.00p2240.00p2200.00p2200.00p101,217
Mar 25, 20242215.00p2230.00p2200.00p2230.00p48,919
Mar 22, 20242215.00p2230.00p2160.00p2220.00p275,409
Mar 21, 20242220.00p2230.00p2200.00p2200.00p18,025
Mar 20, 20242225.00p2240.00p2200.00p2220.00p85,805
Mar 19, 20242250.00p2270.00p2200.00p2210.00p28,382
Mar 18, 20242245.00p2270.00p2220.00p2240.00p25,143
Mar 15, 20242245.00p2270.00p2220.00p2260.00p70,357
Mar 14, 20242220.00p2265.00p2200.00p2240.00p61,288
Mar 13, 20242250.00p2270.00p2210.00p2210.00p21,071
Mar 12, 20242180.00p2270.00p2050.00p2270.00p70,558
Mar 11, 20242135.00p2195.00p2120.00p2160.00p43,026
Mar 8, 20242085.00p2150.00p2070.00p2150.00p164,737
Mar 7, 20242080.00p2110.00p2068.80p2100.00p562,165
Mar 6, 20242060.00p2097.00p2055.00p2070.00p280,337
Mar 5, 20242115.00p2115.00p2050.00p2090.00p43,364
Mar 4, 20242165.00p2200.00p2080.00p2080.00p62,352
Mar 1, 20242120.00p2140.00p2080.00p2110.00p42,394
Feb 29, 20242125.00p2130.00p2100.00p2100.00p23,193
Feb 28, 20242125.00p2140.00p2100.00p2100.00p68,336
Feb 27, 20242140.00p2150.00p2105.00p2130.00p20,658
Feb 26, 20242135.00p2150.00p2120.00p2140.00p85,456
Feb 23, 20242125.00p2148.00p2100.00p2140.00p162,035
Feb 22, 20242125.00p2150.00p2100.00p2150.00p14,982
Feb 21, 20242135.00p2150.00p2120.00p2150.00p63,799
Feb 20, 20242125.00p2150.00p2100.00p2120.00p84,521
Feb 19, 20242135.00p2150.00p2100.00p2150.00p17,248
Feb 16, 20242135.00p2150.00p2100.00p2140.00p43,591
Feb 15, 20242080.00p2150.00p2081.00p2130.00p114,515
Feb 14, 20242025.00p2100.00p2002.00p2100.00p114,447
Feb 13, 20242080.00p2100.00p1990.00p2060.00p375,963
Feb 12, 20242125.00p2150.00p2052.30p2070.00p203,314
Feb 9, 20242165.00p2180.00p2110.00p2130.00p11,927
Feb 8, 20242175.00p2200.00p2150.00p2170.00p388,653
Feb 7, 20242140.00p2200.00p2146.00p2180.00p196,566
Feb 6, 20242135.00p2160.00p2110.00p2140.00p37,633
Feb 5, 20242125.00p2175.00p2110.00p2140.00p62,873
Feb 2, 20242065.00p2150.00p2078.00p2110.00p55,764
Feb 1, 20242160.00p2168.80p2050.00p2110.00p239,223
Jan 31, 20242155.00p2200.00p2128.00p2150.00p142,144
Jan 30, 20242085.00p2150.00p2085.00p2150.00p326,510
Jan 29, 20242070.00p2100.00p2050.00p2100.00p132,795
Jan 26, 20242045.00p2100.00p1995.00p2090.00p122,154
Jan 25, 20242015.00p2070.00p2000.00p2070.00p437,244
Jan 24, 20241995.00p2030.00p1977.50p2030.00p469,541
Jan 23, 20241995.00p2020.00p1970.00p2020.00p526,363
Jan 22, 20241950.00p2050.00p1965.00p2000.00p102,150
Jan 19, 20241875.00p1970.00p1859.00p1970.00p630,593
Jan 18, 20241835.00p1870.00p1820.00p1870.00p359,421
Showing 1 to 50 of 253