1. Share Prices

  2. Cropper (James) PLC (CRPR)

265.50p+5.50 (+2.12%)23 Apr 2024, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cropper (James) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024270.00p274.00p251.00p260.00p10,380
Apr 19, 2024295.00p294.00p260.00p270.00p17,961
Apr 18, 2024295.00p304.75p292.20p295.00p5,472
Apr 17, 2024275.00p300.00p260.00p295.00p15,563
Apr 16, 2024265.00p293.25p266.30p275.00p12,507
Apr 15, 2024265.00p277.00p265.00p265.00p1,377
Apr 12, 2024255.00p277.50p250.80p265.00p10,467
Apr 11, 2024242.00p270.00p236.75p255.00p18,413
Apr 10, 2024240.00p244.80p230.00p242.00p15,094
Apr 9, 2024230.00p240.00p230.10p240.00p11,888
Apr 8, 2024232.00p237.50p212.00p230.00p35,351
Apr 5, 2024250.00p258.00p214.00p232.00p38,573
Apr 4, 2024250.00p244.60p240.00p250.00p2,075
Apr 3, 2024255.00p260.00p240.00p250.00p12,926
Apr 2, 2024250.00p270.00p240.00p255.00p15,153
Mar 28, 2024260.00p262.00p240.00p250.00p26,694
Mar 27, 2024270.00p269.80p251.00p260.00p21,531
Mar 26, 2024275.00p279.75p260.00p270.00p15,476
Mar 25, 2024265.00p275.00p262.00p275.00p13,237
Mar 22, 2024265.00p270.00p260.00p265.00p16,150
Mar 21, 2024300.00p290.00p250.00p265.00p25,026
Mar 20, 2024300.00p310.00p290.00p300.00p4,199
Mar 19, 2024305.00p302.50p290.00p300.00p6,725
Mar 18, 2024305.00p303.50p291.00p305.00p5,336
Mar 15, 2024315.00p330.00p290.00p305.00p20,800
Mar 14, 2024315.00p330.00p300.00p315.00p761
Mar 13, 2024345.00p342.00p302.00p315.00p47,529
Mar 12, 2024340.00p350.00p340.00p345.00p5,791
Mar 11, 2024320.00p350.00p320.00p340.00p104,675
Mar 8, 2024305.00p324.00p295.00p320.00p77,507
Mar 7, 2024285.00p314.00p288.00p305.00p112,773
Mar 6, 2024285.00p300.00p278.16p285.00p4,215
Mar 5, 2024280.00p285.00p273.00p285.00p4,398
Mar 4, 2024285.00p288.00p271.50p280.00p16,855
Mar 1, 2024295.00p290.00p272.00p285.00p14,598
Feb 29, 2024300.00p292.40p291.00p295.00p5,014
Feb 28, 2024300.00p302.00p295.00p300.00p3,555
Feb 27, 2024300.00p308.80p303.95p300.00p2,391
Feb 26, 2024305.00p312.98p296.20p300.00p20,977
Feb 23, 2024310.00p320.00p295.00p305.00p15,825
Feb 22, 2024325.00p330.00p290.00p310.00p32,870
Feb 21, 2024355.00p350.00p320.00p325.00p6,464
Feb 20, 2024370.00p370.00p345.00p355.00p1,917
Feb 19, 2024370.00p363.80p355.00p370.00p3,369
Feb 16, 2024370.00p367.50p355.00p370.00p2,834
Feb 15, 2024370.00p369.80p360.00p370.00p9,837
Feb 14, 2024380.00p380.00p360.40p370.00p3,569
Feb 13, 2024380.00p372.00p360.00p380.00p837
Feb 12, 2024390.00p410.00p360.00p380.00p4,122
Feb 9, 2024395.00p387.00p355.00p390.00p18,296
12345
Showing 1 to 50 of 243

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
Ferrexpo PLC52.709.34
Petershill Partners PLC205.5010.48
Associated British Foods PLC2,740.009.34
Trustpilot Group PLC194.386.45
Ocado Group PLC383.006.86
Baltic Classifieds Group PLC227.003.65

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.50-6.79
Anglo American PLC2,077.20-3.83
Endeavour Mining PLC1,670.00-2.91
Antofagasta PLC2,134.00-3.04
Hochschild Mining PLC149.22-2.47
Wood Group (John) PLC149.10-2.04