1. Share Prices

  2. Craneware PLC (CRW)

2,248.00p+18.00 (+0.81%)24 Apr 2024, 10:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craneware PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20242210.00p2250.00p2170.00p2230.00p16,462
Apr 22, 20242215.00p2250.00p2170.00p2240.00p28,626
Apr 19, 20242190.00p2250.00p2160.00p2220.00p560,547
Apr 18, 20242200.00p2240.00p2180.00p2240.00p37,962
Apr 17, 20242180.00p2220.00p2158.00p2220.00p113,856
Apr 16, 20242205.00p2220.00p2180.00p2180.00p147,001
Apr 15, 20242160.00p2220.00p2156.00p2200.00p486,692
Apr 12, 20242155.00p2180.00p2140.00p2150.00p107,771
Apr 11, 20242175.00p2200.00p2130.00p2160.00p24,243
Apr 10, 20242165.00p2200.00p2150.00p2160.00p36,079
Apr 9, 20242200.00p2212.00p2160.00p2180.00p70,356
Apr 8, 20242185.00p2220.00p2150.00p2180.00p22,929
Apr 5, 20242175.00p2240.00p2180.00p2200.00p48,563
Apr 4, 20242175.00p2230.00p2150.00p2230.00p16,735
Apr 3, 20242220.00p2239.60p2150.00p2180.00p156,983
Apr 2, 20242220.00p2240.00p2180.00p2190.00p159,252
Mar 28, 20242220.00p2240.00p2200.00p2200.00p135,961
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
123456
Showing 1 to 50 of 253

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
Reckitt Benckiser Group PLC4,491.005.67
W.A.G Payment Solutions PLC68.004.29
Pz Cussons PLC98.544.16
Quilter PLC106.503.90
Rio Tinto PLC5,493.003.31
Abrdn PLC143.002.99

Fallers

CompanyPrice% Chg
Croda International PLC4,692.00-4.01
Breedon Group PLC365.50-3.82
Mobico Group PLC53.93-3.35
Mitie Group PLC116.00-3.33
Burberry Group PLC1,131.50-2.83
North Atlantic Smaller Companies Investment Trust PLC3,688.00-2.69