1. Share Prices

  2. Creightons PLC (CRL)

24.50p+0.70 (+2.94%)18 Apr 2024, 08:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Creightons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202424.50p24.62p23.80p24.50p6,295
Apr 17, 202424.00p25.00p23.80p23.80p57,378
Apr 15, 202424.00p23.40p23.06p24.00p27,560
Apr 12, 202425.00p24.70p23.00p24.00p84,785
Apr 11, 202425.50p25.25p23.00p25.00p75,187
Apr 10, 202425.50p25.90p24.00p25.50p5,178
Apr 9, 202425.50p25.90p24.00p25.00p38,325
Apr 8, 202425.00p27.00p24.00p25.50p89,869
Apr 5, 202425.00p25.40p24.00p25.00p72,019
Apr 4, 202425.00p25.94p24.00p25.00p15,481
Apr 3, 202425.00p25.40p24.00p25.00p20,409
Apr 2, 202425.00p26.00p24.55p25.00p15,160
Mar 28, 202425.00p25.08p24.00p25.00p26,587
Mar 27, 202425.00p26.00p24.00p25.00p18,110
Mar 26, 202425.00p26.00p25.05p25.00p68,384
Mar 25, 202424.50p26.00p24.50p26.00p95,500
Mar 22, 202424.50p25.40p24.77p24.50p41,029
Mar 21, 202424.50p24.77p24.77p24.50p2,000
Mar 20, 202424.50p26.00p24.00p24.50p46,320
Mar 19, 202424.50p26.00p23.00p24.50p22,086
Mar 18, 202424.50p26.00p24.25p24.50p316,046
Mar 15, 202424.50p23.83p23.77p24.50p11,063
Mar 14, 202422.50p25.00p22.09p25.00p158,016
Mar 13, 202422.50p23.50p21.00p22.50p120,000
Mar 12, 202421.50p25.00p20.00p22.50p463,472
Mar 11, 202419.00p21.50p18.95p21.50p31,107
Mar 8, 202419.00p18.50p18.50p19.00p1,904
Mar 7, 202418.50p19.88p18.45p19.00p122,798
Mar 6, 202418.50p18.50p18.00p18.50p349,498
Mar 5, 202419.00p20.00p18.00p18.00p155,429
Mar 4, 202419.50p19.30p18.88p19.00p29,019
Feb 29, 202419.50p19.75p19.11p19.50p53,532
Feb 28, 202420.00p21.00p18.20p19.50p118,708
Feb 27, 202420.00p21.00p19.81p20.00p2,837
Feb 26, 202420.00p21.00p19.89p20.00p26,418
Feb 23, 202420.00p19.04p19.00p20.00p150,000
Feb 22, 202420.00p20.75p19.00p20.00p197,024
Feb 20, 202420.00p22.00p20.50p20.00p34,208
Feb 19, 202420.50p21.00p19.66p21.00p42,839
Feb 16, 202420.50p21.00p19.00p20.50p124,500
Feb 15, 202419.00p22.00p19.00p20.50p42,808
Feb 14, 202419.00p20.00p20.00p19.00p4,853
Feb 13, 202419.00p19.75p18.52p19.00p24,993
Feb 12, 202419.00p20.40p18.71p19.00p16,836
Feb 9, 202419.00p20.50p18.52p19.00p40,303
Feb 8, 202419.00p19.44p18.38p19.00p71,750
Feb 7, 202419.00p20.00p18.37p19.00p50,403
Feb 6, 202419.50p19.70p18.06p19.00p72,546
Feb 5, 202419.50p21.00p18.00p19.50p97,778
Feb 2, 202419.50p19.80p18.00p18.55p42,032
12345
Showing 1 to 50 of 248

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC468.002.09
Hochschild Mining PLC153.201.46
Ferrexpo PLC47.552.04
Croda International PLC4,909.001.24
Airtel Africa PLC107.800.94
Nextenergy Solar Fund Limited73.370.93

Fallers

CompanyPrice% Chg
Man Group PLC254.27-5.34
Scottish Mortgage Investment Trust PLC800.28-2.90
Jd Sports Fashion PLC116.95-2.78
Dowlais Group PLC78.05-2.86
Savills PLC1,020.00-2.86
Allianz Technology Trust PLC329.50-2.80