Cradle Arc (CRA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cradle Arc

Date Open High Low Close* Volume
26/03/2019 0.68p 0.63p 0.63p 0.63p 0
25/03/2019 0.68p 0.63p 0.63p 0.63p 0
22/03/2019 0.68p 0.63p 0.63p 0.63p 0
21/03/2019 0.68p 0.63p 0.63p 0.63p 0
20/03/2019 0.68p 0.63p 0.63p 0.63p 0
19/03/2019 0.68p 0.63p 0.63p 0.63p 0
18/03/2019 0.68p 0.63p 0.63p 0.63p 0
15/03/2019 0.68p 0.63p 0.63p 0.63p 0
14/03/2019 0.68p 0.63p 0.63p 0.63p 0
13/03/2019 0.68p 0.63p 0.63p 0.63p 0
12/03/2019 0.68p 0.63p 0.63p 0.63p 0
11/03/2019 0.68p 0.63p 0.63p 0.63p 0
08/03/2019 0.68p 0.63p 0.63p 0.63p 0
07/03/2019 0.68p 0.63p 0.63p 0.63p 0
06/03/2019 0.68p 0.63p 0.63p 0.63p 0
05/03/2019 0.68p 0.63p 0.63p 0.63p 0
04/03/2019 0.68p 0.63p 0.63p 0.63p 0
01/03/2019 0.68p 0.63p 0.63p 0.63p 0
28/02/2019 0.68p 0.63p 0.63p 0.63p 0
27/02/2019 0.68p 0.63p 0.63p 0.63p 0
26/02/2019 0.68p 0.63p 0.63p 0.63p 0
25/02/2019 0.68p 0.63p 0.63p 0.63p 0
22/02/2019 0.68p 0.63p 0.63p 0.63p 0
21/02/2019 0.68p 0.63p 0.63p 0.63p 0
20/02/2019 0.68p 0.63p 0.63p 0.63p 0
19/02/2019 0.68p 0.63p 0.63p 0.63p 0
18/02/2019 0.68p 0.63p 0.63p 0.63p 0
15/02/2019 0.68p 0.63p 0.63p 0.63p 0
14/02/2019 0.68p 0.63p 0.63p 0.63p 0
13/02/2019 0.68p 0.63p 0.63p 0.63p 0
12/02/2019 0.63p 0.63p 0.63p 0.63p 0
11/02/2019 0.68p 0.63p 0.63p 0.63p 0
08/02/2019 0.68p 0.63p 0.63p 0.63p 0
07/02/2019 0.63p 0.63p 0.63p 0.63p 0
06/02/2019 0.68p 0.63p 0.63p 0.63p 0
05/02/2019 0.68p 0.63p 0.63p 0.63p 0
04/02/2019 0.68p 0.63p 0.63p 0.63p 0
01/02/2019 0.68p 0.63p 0.63p 0.63p 0
31/01/2019 0.68p 0.63p 0.63p 0.63p 0
30/01/2019 0.68p 0.63p 0.63p 0.63p 0
29/01/2019 0.68p 0.63p 0.63p 0.63p 0
28/01/2019 0.68p 0.63p 0.63p 0.63p 0
25/01/2019 0.68p 0.63p 0.63p 0.63p 0
24/01/2019 0.68p 0.63p 0.63p 0.63p 0
23/01/2019 0.68p 0.63p 0.63p 0.63p 0
22/01/2019 0.68p 0.63p 0.63p 0.63p 0
21/01/2019 0.68p 0.63p 0.63p 0.63p 0
18/01/2019 0.68p 0.63p 0.63p 0.63p 0
17/01/2019 0.68p 0.63p 0.63p 0.63p 0
16/01/2019 0.68p 0.63p 0.63p 0.63p 0
15/01/2019 0.68p 0.63p 0.63p 0.63p 0
14/01/2019 0.68p 0.63p 0.63p 0.63p 0
11/01/2019 0.68p 0.63p 0.63p 0.63p 0
10/01/2019 0.68p 0.63p 0.63p 0.63p 0
09/01/2019 0.68p 0.63p 0.63p 0.63p 0
08/01/2019 0.68p 0.63p 0.63p 0.63p 0
07/01/2019 0.68p 0.63p 0.63p 0.63p 0
04/01/2019 0.68p 0.63p 0.63p 0.63p 0
03/01/2019 0.68p 0.63p 0.63p 0.63p 0
02/01/2019 0.68p 0.63p 0.63p 0.63p 0
31/12/2018 0.68p 0.63p 0.63p 0.63p 0
28/12/2018 0.68p 0.63p 0.63p 0.63p 0
27/12/2018 0.68p 0.63p 0.63p 0.63p 0
24/12/2018 0.68p 0.63p 0.63p 0.63p 0
21/12/2018 0.68p 0.63p 0.63p 0.63p 0
20/12/2018 0.68p 0.63p 0.63p 0.63p 0
19/12/2018 0.68p 0.63p 0.63p 0.63p 0
18/12/2018 0.68p 0.63p 0.63p 0.63p 0
17/12/2018 0.68p 0.63p 0.63p 0.63p 0
14/12/2018 0.68p 0.63p 0.63p 0.63p 0
13/12/2018 0.68p 0.63p 0.63p 0.63p 0
12/12/2018 0.68p 0.63p 0.63p 0.63p 0
11/12/2018 0.68p 0.63p 0.63p 0.63p 0
10/12/2018 0.68p 0.63p 0.63p 0.63p 0
07/12/2018 0.68p 0.63p 0.63p 0.63p 0
06/12/2018 0.68p 0.70p 0.63p 0.63p 1962306
05/12/2018 0.70p 0.70p 0.65p 0.68p 351833
04/12/2018 0.70p 0.74p 0.67p 0.70p 3167814
03/12/2018 0.68p 0.78p 0.68p 0.70p 3860006
30/11/2018 0.70p 0.73p 0.68p 0.68p 2611017
29/11/2018 0.70p 0.74p 0.65p 0.70p 5140861
28/11/2018 0.70p 0.70p 0.61p 0.70p 6105149
27/11/2018 0.63p 0.78p 0.61p 0.70p 10336972
26/11/2018 0.68p 0.68p 0.61p 0.63p 6868429
23/11/2018 0.73p 0.73p 0.65p 0.68p 5993243
22/11/2018 0.75p 0.75p 0.68p 0.73p 3045672
21/11/2018 0.75p 0.76p 0.72p 0.75p 2091667
20/11/2018 0.75p 0.78p 0.71p 0.75p 8127493
19/11/2018 0.83p 0.83p 0.71p 0.75p 9809683
16/11/2018 0.87p 0.89p 0.82p 0.82p 3656416
15/11/2018 0.83p 0.89p 0.82p 0.87p 5622954
14/11/2018 0.83p 0.85p 0.81p 0.83p 5261807
13/11/2018 0.85p 0.85p 0.80p 0.83p 6368993
12/11/2018 0.85p 0.88p 0.83p 0.85p 2570510
09/11/2018 0.88p 0.88p 0.80p 0.85p 9651125
08/11/2018 0.83p 0.95p 0.83p 0.88p 7369426
07/11/2018 0.88p 0.90p 0.83p 0.83p 5948290
06/11/2018 0.93p 0.94p 0.85p 0.88p 15194913
05/11/2018 0.95p 0.97p 0.88p 0.93p 4202386
02/11/2018 0.95p 1.00p 0.93p 0.95p 7079769
01/11/2018 0.98p 1.00p 0.91p 0.95p 10291840
31/10/2018 0.95p 1.08p 0.92p 0.98p 21045310
30/10/2018 1.15p 1.24p 1.07p 1.20p 2938677
29/10/2018 1.20p 1.25p 1.15p 1.15p 4094180
26/10/2018 1.10p 1.30p 1.08p 1.20p 4358229
25/10/2018 1.13p 1.14p 1.06p 1.10p 1662013
24/10/2018 1.18p 1.18p 1.09p 1.13p 2436091
23/10/2018 1.25p 1.25p 1.17p 1.18p 875985
22/10/2018 1.18p 1.29p 1.10p 1.25p 5193185
19/10/2018 1.15p 1.44p 1.12p 1.18p 10886782
18/10/2018 1.15p 1.18p 1.10p 1.15p 724734
17/10/2018 1.20p 1.23p 1.11p 1.15p 2512796
16/10/2018 1.28p 1.28p 1.17p 1.20p 4001154
15/10/2018 1.40p 1.47p 1.25p 1.28p 2487956
12/10/2018 1.33p 1.47p 1.27p 1.30p 6831276
11/10/2018 1.60p 1.60p 1.23p 1.33p 12810709
10/10/2018 1.33p 1.70p 1.26p 1.63p 15406480
09/10/2018 1.20p 1.45p 1.09p 1.33p 13975805
08/10/2018 1.20p 1.35p 1.07p 1.20p 11741257
05/10/2018 1.30p 1.35p 1.05p 1.20p 14190326
04/10/2018 0.95p 1.44p 0.93p 1.28p 31543866
03/10/2018 0.93p 1.04p 0.88p 0.93p 21990428
02/10/2018 1.50p 1.50p 0.86p 0.93p 15477415
01/10/2018 1.45p 1.50p 1.41p 1.50p 828675
28/09/2018 1.65p 1.79p 1.40p 1.50p 978592
27/09/2018 1.80p 1.80p 1.55p 1.65p 1741591
26/09/2018 2.00p 2.00p 1.70p 1.80p 1271904
25/09/2018 2.75p 2.75p 1.75p 2.00p 3424795
24/09/2018 3.15p 3.15p 3.00p 3.15p 19213
21/09/2018 3.35p 3.37p 3.15p 3.15p 325982
20/09/2018 3.60p 3.60p 3.32p 3.35p 231453
19/09/2018 3.70p 3.70p 3.40p 3.60p 91387
18/09/2018 3.80p 3.80p 3.60p 3.70p 70115
17/09/2018 3.80p 3.80p 3.50p 3.80p 46255
14/09/2018 3.80p 3.95p 3.58p 3.80p 210000
13/09/2018 3.80p 3.80p 3.68p 3.80p 100169
12/09/2018 3.70p 4.00p 3.68p 3.80p 124270
11/09/2018 3.60p 3.75p 3.60p 3.70p 153874
10/09/2018 3.60p 3.60p 3.56p 3.60p 28265
07/09/2018 3.45p 3.60p 3.45p 3.60p 205396
06/09/2018 3.60p 3.70p 3.40p 3.45p 457317
05/09/2018 3.85p 3.85p 3.55p 3.60p 188327
04/09/2018 3.95p 3.95p 3.73p 3.85p 43143
03/09/2018 3.95p 4.15p 3.73p 3.95p 270567
31/08/2018 3.95p 4.15p 3.75p 3.95p 112706
30/08/2018 3.25p 4.00p 3.25p 3.95p 516253
29/08/2018 2.50p 3.85p 2.50p 3.25p 843453
28/08/2018 4.25p 4.35p 4.00p 4.20p 369507
24/08/2018 4.25p 4.25p 4.10p 4.25p 25000
23/08/2018 4.40p 4.40p 4.00p 4.25p 151319
22/08/2018 4.40p 4.60p 4.00p 4.40p 228560
21/08/2018 4.35p 4.65p 4.03p 4.40p 147372
20/08/2018 4.60p 4.68p 4.19p 4.35p 195534
17/08/2018 4.65p 4.69p 4.40p 4.60p 32376
16/08/2018 4.65p 4.65p 4.41p 4.65p 1101
15/08/2018 4.65p 4.80p 4.40p 4.65p 33445
14/08/2018 4.70p 4.70p 4.65p 4.65p 0
13/08/2018 5.10p 5.10p 4.50p 4.70p 307943
10/08/2018 5.10p 5.14p 4.80p 5.10p 19391
09/08/2018 5.10p 5.10p 5.10p 5.10p 0
08/08/2018 5.10p 5.10p 4.80p 5.10p 129413
07/08/2018 5.00p 5.00p 4.80p 5.00p 177013
06/08/2018 5.15p 5.30p 4.80p 5.00p 223528
03/08/2018 5.45p 5.50p 5.00p 5.15p 357283
02/08/2018 5.45p 5.48p 5.25p 5.45p 258557
01/08/2018 6.00p 6.00p 5.45p 5.45p 410543
31/07/2018 5.88p 6.00p 5.83p 6.00p 148184
30/07/2018 6.13p 6.13p 5.75p 5.88p 14887
27/07/2018 5.88p 6.25p 5.50p 6.13p 130791
26/07/2018 6.13p 6.13p 5.50p 5.88p 131973
25/07/2018 6.13p 6.13p 6.05p 6.13p 20885
24/07/2018 6.13p 6.20p 6.05p 6.13p 22444
23/07/2018 5.88p 6.20p 5.88p 6.13p 58415
20/07/2018 6.25p 6.33p 5.50p 5.88p 79034
19/07/2018 6.25p 6.33p 6.00p 6.25p 31653
18/07/2018 6.50p 6.50p 6.00p 6.25p 226486
17/07/2018 6.50p 6.50p 6.00p 6.50p 26358
16/07/2018 6.85p 6.85p 6.50p 6.50p 55319
13/07/2018 6.63p 7.05p 6.50p 6.85p 58651
12/07/2018 6.63p 6.85p 6.63p 6.63p 7421
11/07/2018 6.63p 6.90p 6.36p 6.63p 44049
10/07/2018 6.63p 6.63p 6.63p 6.63p 0
09/07/2018 6.63p 6.96p 6.40p 6.63p 79561
06/07/2018 6.63p 6.96p 6.63p 6.63p 96630
05/07/2018 6.35p 6.96p 6.35p 6.63p 80044
04/07/2018 6.28p 6.70p 6.28p 6.35p 22303
03/07/2018 6.25p 6.50p 6.25p 6.28p 118512
02/07/2018 6.28p 6.38p 6.08p 6.25p 82566
29/06/2018 6.28p 6.39p 6.08p 6.25p 77483
28/06/2018 6.48p 6.50p 6.25p 6.25p 219488
27/06/2018 6.48p 6.60p 6.33p 6.50p 341456
26/06/2018 5.75p 6.70p 5.75p 6.48p 225597
25/06/2018 6.15p 6.24p 5.70p 5.75p 461707
22/06/2018 6.75p 6.75p 6.00p 6.15p 341454
21/06/2018 6.85p 6.85p 6.70p 6.75p 36160
20/06/2018 6.85p 6.90p 6.73p 6.85p 54983
19/06/2018 6.85p 6.92p 6.70p 6.85p 73325
18/06/2018 7.20p 7.20p 6.70p 6.85p 160522
15/06/2018 7.38p 7.38p 7.00p 7.20p 209923
14/06/2018 7.75p 7.75p 7.38p 7.38p 146282

*Close Price adjusted for both dividends and splits