Creightons (CRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creightons

Date Open High Low Close* Volume
19/04/2017 19.75p 20.40p 19.75p 19.75p 64530
18/04/2017 19.75p 20.40p 19.55p 19.75p 59030
13/04/2017 19.75p 20.40p 19.55p 19.75p 49611
12/04/2017 19.75p 20.40p 19.55p 19.75p 36961
11/04/2017 19.75p 20.50p 19.55p 19.75p 150648
10/04/2017 19.75p 20.40p 19.75p 19.75p 65958
07/04/2017 19.75p 19.75p 19.55p 19.75p 10691
06/04/2017 19.75p 20.40p 19.00p 19.75p 374019
05/04/2017 19.75p 20.43p 19.75p 19.75p 68729
04/04/2017 19.75p 20.40p 19.75p 19.75p 214527
03/04/2017 19.25p 20.40p 19.25p 19.75p 149136
31/03/2017 20.00p 20.20p 19.25p 19.25p 107077
30/03/2017 20.50p 20.89p 20.00p 20.00p 63705
29/03/2017 20.50p 20.90p 20.50p 20.50p 57332
28/03/2017 20.75p 20.90p 20.18p 20.50p 213545
27/03/2017 20.75p 20.95p 20.75p 20.75p 111932
24/03/2017 22.75p 22.75p 20.05p 20.75p 262762
23/03/2017 20.75p 23.00p 20.75p 22.75p 522182
22/03/2017 20.75p 21.20p 19.55p 20.75p 177089
21/03/2017 18.75p 21.90p 18.35p 20.75p 459611
20/03/2017 18.25p 18.85p 18.10p 18.75p 339401
17/03/2017 18.88p 19.00p 17.90p 18.25p 154057
16/03/2017 16.75p 18.88p 16.75p 18.88p 178614
15/03/2017 16.75p 17.40p 16.75p 16.75p 1555
14/03/2017 17.25p 17.65p 16.15p 16.75p 65302
13/03/2017 17.25p 17.65p 17.25p 17.25p 17355
10/03/2017 17.25p 17.25p 17.25p 17.25p 0
09/03/2017 16.63p 17.78p 16.50p 17.25p 153487
08/03/2017 16.50p 17.15p 16.00p 16.63p 325096
07/03/2017 16.50p 16.74p 15.80p 16.50p 125027
06/03/2017 16.50p 16.50p 16.11p 16.50p 10000
03/03/2017 16.88p 16.88p 16.37p 16.50p 25000
02/03/2017 16.88p 16.88p 16.88p 16.88p 0
01/03/2017 17.13p 17.13p 16.88p 16.88p 0
28/02/2017 17.13p 17.70p 17.13p 17.13p 2824
27/02/2017 17.13p 17.70p 16.55p 17.13p 21961
24/02/2017 17.13p 17.35p 16.55p 17.13p 80470
23/02/2017 16.88p 17.70p 16.88p 17.13p 38387
22/02/2017 16.50p 17.00p 16.15p 16.88p 24462
21/02/2017 16.25p 16.90p 16.15p 16.50p 65597
20/02/2017 15.75p 16.50p 15.75p 16.25p 64416
17/02/2017 15.75p 16.20p 15.75p 15.75p 25172
16/02/2017 15.75p 16.00p 15.75p 15.75p 23348
15/02/2017 15.75p 15.75p 15.10p 15.75p 34154
14/02/2017 15.75p 16.00p 15.75p 15.75p 20852
13/02/2017 15.50p 15.89p 15.10p 15.75p 78650
10/02/2017 16.25p 16.25p 15.10p 15.50p 158897
09/02/2017 16.25p 16.25p 15.55p 16.25p 3731
08/02/2017 16.25p 16.25p 15.55p 16.25p 164
07/02/2017 16.25p 16.50p 15.55p 16.25p 20523
06/02/2017 16.50p 16.50p 15.55p 16.25p 38282
03/02/2017 16.63p 17.00p 16.25p 16.50p 132793
02/02/2017 16.63p 16.75p 16.25p 16.63p 17108
01/02/2017 17.13p 17.13p 16.63p 16.63p 0
31/01/2017 17.13p 17.13p 17.13p 17.13p 0
30/01/2017 17.13p 17.40p 17.13p 17.13p 48751
27/01/2017 16.88p 17.20p 16.88p 17.13p 26300
26/01/2017 16.50p 16.88p 16.50p 16.88p 9000
25/01/2017 16.25p 16.80p 16.25p 16.50p 11822
24/01/2017 16.25p 16.80p 16.25p 16.25p 10000
23/01/2017 16.25p 16.25p 16.25p 16.25p 0
20/01/2017 16.25p 16.82p 16.25p 16.25p 42850
19/01/2017 16.25p 16.90p 15.60p 16.25p 86447
18/01/2017 17.75p 17.75p 14.80p 16.25p 246870
17/01/2017 18.75p 18.99p 17.60p 17.75p 54045
16/01/2017 18.75p 18.99p 18.10p 18.75p 44383
13/01/2017 18.75p 18.99p 18.10p 18.75p 49964
12/01/2017 19.25p 19.45p 18.50p 18.75p 47916
11/01/2017 18.75p 19.90p 18.65p 19.25p 96568
10/01/2017 18.50p 18.90p 18.15p 18.50p 160535
09/01/2017 17.25p 18.90p 17.00p 18.50p 276405
06/01/2017 17.25p 17.90p 17.25p 17.25p 11075
05/01/2017 17.25p 17.90p 16.85p 17.25p 25379
04/01/2017 16.50p 17.90p 16.50p 17.25p 27645
03/01/2017 16.25p 17.00p 15.75p 16.50p 164777
30/12/2016 16.25p 16.25p 15.75p 16.25p 12500
29/12/2016 16.50p 16.50p 16.25p 16.25p 27384
28/12/2016 16.25p 16.90p 16.25p 16.50p 35252
23/12/2016 16.25p 16.25p 16.25p 16.25p 0
22/12/2016 16.25p 16.25p 16.25p 16.25p 0
21/12/2016 16.25p 16.25p 15.70p 16.25p 2000
20/12/2016 16.25p 16.90p 15.70p 16.25p 18290
19/12/2016 16.25p 16.25p 16.25p 16.25p 0
16/12/2016 16.25p 16.90p 16.25p 16.25p 5917
15/12/2016 16.75p 16.75p 16.25p 16.25p 15000
14/12/2016 17.50p 17.90p 16.50p 16.75p 100536
13/12/2016 17.50p 17.50p 17.50p 17.50p 0
12/12/2016 17.50p 17.50p 17.10p 17.50p 4504
09/12/2016 17.50p 17.50p 17.50p 17.50p 0
08/12/2016 17.00p 17.90p 17.00p 17.50p 138800
07/12/2016 17.00p 17.10p 16.55p 17.00p 12993
06/12/2016 16.25p 17.00p 15.95p 17.00p 63905
05/12/2016 17.00p 17.40p 15.55p 16.25p 131913
02/12/2016 17.25p 17.25p 16.55p 17.00p 75000
01/12/2016 18.25p 18.25p 17.00p 17.25p 211565
30/11/2016 18.25p 18.75p 17.70p 18.25p 28740
29/11/2016 16.50p 18.70p 16.50p 18.25p 196353
28/11/2016 16.37p 16.90p 16.37p 16.50p 33901
25/11/2016 15.25p 18.40p 15.25p 16.37p 503758
24/11/2016 15.75p 15.90p 14.75p 15.25p 98629
23/11/2016 13.75p 16.25p 13.75p 15.75p 170312
22/11/2016 13.75p 13.75p 13.05p 13.75p 1800
21/11/2016 13.25p 13.85p 13.00p 13.75p 47611
18/11/2016 13.25p 13.25p 13.25p 13.25p 0
17/11/2016 13.75p 13.75p 13.05p 13.25p 50000
16/11/2016 13.75p 13.75p 13.50p 13.75p 0
15/11/2016 13.38p 13.95p 12.00p 13.50p 416407
14/11/2016 13.00p 13.50p 13.00p 13.38p 40000
11/11/2016 13.00p 13.00p 13.00p 13.00p 0
10/11/2016 12.88p 13.50p 12.88p 13.00p 13432
09/11/2016 13.12p 13.70p 12.50p 12.88p 13173
08/11/2016 13.12p 13.12p 13.12p 13.12p 0
07/11/2016 13.75p 13.75p 13.12p 13.12p 25000
04/11/2016 14.25p 14.25p 13.65p 13.75p 29305
03/11/2016 13.75p 14.35p 13.75p 14.25p 33477
02/11/2016 13.75p 13.75p 13.75p 13.75p 0
01/11/2016 13.75p 13.75p 13.75p 13.75p 0
31/10/2016 13.50p 13.75p 13.15p 13.75p 70000
28/10/2016 13.50p 13.50p 13.50p 13.50p 0
27/10/2016 13.25p 13.95p 13.25p 13.50p 14529
26/10/2016 13.25p 13.25p 13.25p 13.25p 0
25/10/2016 13.75p 13.75p 13.15p 13.25p 121087
24/10/2016 14.25p 14.40p 13.65p 13.75p 83087
21/10/2016 14.25p 14.25p 14.25p 14.25p 0
20/10/2016 14.25p 14.40p 14.01p 14.25p 18738
19/10/2016 13.50p 14.40p 13.50p 14.25p 39307
18/10/2016 13.50p 13.50p 13.50p 13.50p 0
17/10/2016 13.88p 13.98p 13.50p 13.50p 84335
14/10/2016 14.50p 14.50p 13.76p 13.88p 65806
13/10/2016 15.50p 15.50p 14.15p 14.50p 126810
12/10/2016 15.50p 15.90p 15.15p 15.50p 218394
11/10/2016 15.50p 15.90p 15.15p 15.50p 24694
10/10/2016 15.25p 15.90p 15.00p 15.50p 452017
07/10/2016 15.25p 15.50p 14.85p 15.25p 175532
06/10/2016 14.75p 15.90p 14.75p 15.25p 225390
05/10/2016 14.50p 14.90p 14.35p 14.75p 157113
04/10/2016 14.13p 14.75p 13.85p 14.50p 363812
03/10/2016 12.75p 14.49p 12.75p 14.13p 372700
30/09/2016 13.00p 13.45p 12.61p 12.75p 55200
29/09/2016 12.25p 13.45p 12.25p 13.00p 774185
28/09/2016 11.63p 12.45p 11.63p 12.25p 105000
27/09/2016 11.63p 11.70p 11.48p 11.63p 110000
26/09/2016 11.63p 11.70p 11.58p 11.63p 119740
23/09/2016 11.88p 11.88p 11.58p 11.63p 71946
22/09/2016 12.00p 12.00p 11.25p 11.88p 450000
21/09/2016 11.38p 11.75p 11.38p 11.75p 85000
20/09/2016 11.75p 11.75p 11.25p 11.38p 0
19/09/2016 11.75p 11.95p 11.53p 11.75p 448612
16/09/2016 10.63p 11.75p 10.30p 11.75p 883297
15/09/2016 10.63p 10.63p 10.63p 10.63p 0
14/09/2016 10.63p 10.63p 10.63p 10.63p 0
13/09/2016 10.63p 10.63p 10.63p 10.63p 0
12/09/2016 10.63p 10.63p 10.63p 10.63p 0
09/09/2016 10.63p 10.63p 10.00p 10.63p 10510
08/09/2016 10.63p 10.63p 10.60p 10.63p 14177
07/09/2016 10.63p 10.75p 10.63p 10.63p 0
06/09/2016 10.63p 10.63p 10.10p 10.63p 5000
05/09/2016 10.38p 10.63p 9.87p 10.63p 49495
02/09/2016 10.63p 10.63p 9.87p 10.38p 118582
01/09/2016 10.63p 10.63p 10.61p 10.63p 19477
31/08/2016 10.63p 10.63p 10.62p 10.63p 71329
30/08/2016 10.63p 10.65p 10.00p 10.63p 21664
26/08/2016 10.63p 10.67p 10.63p 10.63p 12500
25/08/2016 10.63p 10.63p 10.63p 10.63p 0
24/08/2016 10.63p 10.63p 10.63p 10.63p 0
23/08/2016 10.38p 10.65p 10.38p 10.63p 71948
22/08/2016 10.88p 10.88p 10.38p 10.38p 0
19/08/2016 10.88p 10.88p 10.88p 10.88p 0
18/08/2016 10.88p 10.88p 10.50p 10.88p 17721
17/08/2016 10.50p 10.88p 10.50p 10.88p 105522
16/08/2016 10.50p 10.84p 10.50p 10.50p 9000
15/08/2016 10.50p 10.84p 10.50p 10.50p 9225
12/08/2016 10.50p 10.50p 10.00p 10.50p 9440
11/08/2016 10.50p 10.50p 10.50p 10.50p 0
10/08/2016 10.50p 10.85p 10.00p 10.50p 138688
09/08/2016 10.13p 10.50p 10.13p 10.50p 23663
08/08/2016 10.25p 10.70p 10.00p 10.13p 170079
05/08/2016 10.25p 10.25p 10.25p 10.25p 0
04/08/2016 10.25p 10.25p 10.25p 10.25p 0
03/08/2016 10.25p 10.25p 10.25p 10.25p 0
02/08/2016 10.38p 10.38p 10.25p 10.25p 11173
01/08/2016 10.38p 10.90p 10.38p 10.38p 3000
29/07/2016 10.50p 10.55p 10.38p 10.38p 100000
28/07/2016 10.63p 11.25p 10.50p 10.50p 225945
27/07/2016 10.38p 10.63p 10.05p 10.63p 10505
26/07/2016 10.38p 10.38p 9.95p 10.25p 156000
25/07/2016 10.25p 10.45p 9.94p 10.38p 101902
22/07/2016 10.25p 10.25p 9.65p 10.25p 4444
21/07/2016 9.88p 10.25p 9.58p 10.25p 37613
20/07/2016 9.88p 9.88p 9.55p 9.88p 107400
19/07/2016 9.88p 10.20p 9.88p 9.88p 978
18/07/2016 9.88p 10.20p 9.88p 9.88p 897
15/07/2016 9.88p 9.88p 9.55p 9.88p 68000
14/07/2016 10.00p 10.20p 9.55p 9.88p 16204
13/07/2016 9.50p 9.75p 9.00p 9.75p 200909
12/07/2016 9.38p 9.50p 8.95p 9.50p 10995
11/07/2016 9.00p 9.38p 8.95p 8.95p 11173
08/07/2016 9.00p 9.00p 8.50p 9.00p 10000
07/07/2016 8.75p 9.00p 8.50p 9.00p 121051
06/07/2016 8.75p 8.75p 8.75p 8.75p 0

*Close Price adjusted for both dividends and splits