Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/07/2023 30.00p 30.50p 29.55p 30.50p 40000
19/07/2023 30.00p 31.00p 29.68p 30.00p 72855
18/07/2023 30.00p 31.00p 29.00p 30.00p 32989
17/07/2023 29.50p 30.99p 29.50p 30.00p 94688
14/07/2023 30.50p 32.00p 29.00p 29.50p 637254
13/07/2023 29.50p 32.00p 29.50p 30.50p 375282
12/07/2023 28.50p 31.00p 28.50p 29.50p 137146
11/07/2023 28.50p 30.00p 27.26p 28.50p 154540
10/07/2023 28.50p 30.00p 28.00p 28.00p 177741
07/07/2023 32.50p 35.00p 28.11p 28.50p 278169
06/07/2023 31.00p 31.10p 31.00p 31.00p 4000
05/07/2023 31.00p 31.25p 30.00p 31.00p 81816
04/07/2023 31.00p 31.37p 30.22p 31.00p 20845
03/07/2023 31.00p 31.00p 30.00p 30.00p 106985
30/06/2023 31.00p 31.45p 31.00p 31.00p 76582
29/06/2023 32.00p 32.14p 31.00p 31.00p 44379
28/06/2023 32.50p 32.50p 31.33p 32.00p 1337
27/06/2023 32.50p 32.50p 32.00p 32.00p 34816
26/06/2023 32.50p 33.00p 32.00p 32.50p 34645
23/06/2023 32.50p 32.50p 32.26p 32.50p 1715
22/06/2023 33.00p 33.00p 32.26p 32.50p 17368
21/06/2023 33.00p 34.00p 32.00p 33.00p 65011
20/06/2023 33.00p 33.00p 32.26p 33.00p 2000
19/06/2023 33.50p 34.00p 33.00p 33.00p 23794
16/06/2023 33.50p 34.00p 33.11p 33.50p 14488
15/06/2023 34.00p 34.00p 33.00p 33.50p 205431
14/06/2023 34.00p 34.00p 33.20p 34.00p 74777
13/06/2023 34.00p 35.00p 33.20p 34.00p 11816
12/06/2023 34.00p 34.85p 33.04p 33.90p 10707
09/06/2023 34.00p 34.00p 33.00p 34.00p 218404
08/06/2023 34.00p 35.00p 33.00p 34.00p 1887
07/06/2023 35.00p 35.00p 32.50p 32.50p 122972
06/06/2023 35.00p 37.00p 33.81p 35.00p 90825
05/06/2023 35.00p 37.00p 35.00p 35.00p 1124
02/06/2023 35.00p 37.00p 33.66p 35.00p 14689
01/06/2023 35.00p 37.00p 33.00p 37.00p 1124
31/05/2023 35.00p 35.25p 35.00p 35.00p 51943
30/05/2023 35.00p 35.00p 33.55p 35.00p 36716
26/05/2023 35.00p 37.00p 33.00p 35.00p 1965
25/05/2023 35.00p 35.00p 33.50p 34.00p 43844
24/05/2023 35.00p 35.00p 34.90p 35.00p 142
23/05/2023 35.00p 37.00p 34.90p 35.00p 5200
22/05/2023 34.50p 37.00p 33.00p 34.50p 12710
19/05/2023 35.00p 35.52p 33.00p 33.00p 173936
18/05/2023 35.00p 35.00p 35.00p 35.00p 1500
17/05/2023 35.00p 35.79p 33.00p 35.00p 40012
16/05/2023 35.00p 37.00p 34.85p 35.00p 5254
15/05/2023 35.00p 37.00p 34.85p 35.00p 449
12/05/2023 35.00p 35.94p 34.85p 35.00p 10082
11/05/2023 35.00p 37.00p 33.00p 35.00p 21739
10/05/2023 35.00p 37.00p 35.00p 35.00p 7500
09/05/2023 35.00p 37.00p 35.00p 35.00p 126211
05/05/2023 35.00p 37.00p 35.00p 37.00p 10002
04/05/2023 35.00p 36.00p 33.00p 35.00p 1882
03/05/2023 35.50p 37.00p 34.66p 35.50p 23016
02/05/2023 35.50p 37.00p 34.63p 35.50p 11765
28/04/2023 35.00p 37.00p 34.33p 35.50p 81513
27/04/2023 35.00p 36.09p 35.00p 35.00p 2770
26/04/2023 35.50p 36.15p 35.11p 35.50p 32664
25/04/2023 35.50p 38.00p 35.11p 35.50p 34050
24/04/2023 35.50p 38.00p 34.00p 35.50p 99838
21/04/2023 36.00p 38.00p 34.00p 35.50p 37775
20/04/2023 36.00p 36.88p 34.00p 36.00p 8523
19/04/2023 36.00p 38.00p 33.30p 36.00p 37865
18/04/2023 36.00p 39.00p 34.00p 36.00p 42202
17/04/2023 36.00p 37.00p 35.60p 36.00p 17493
14/04/2023 36.00p 37.76p 34.00p 36.00p 70285
13/04/2023 30.50p 38.00p 30.00p 37.00p 161449
12/04/2023 30.50p 33.00p 30.50p 30.50p 177
11/04/2023 30.50p 33.00p 29.76p 30.50p 69512
06/04/2023 30.50p 33.00p 29.76p 30.50p 4706
05/04/2023 30.50p 30.50p 29.67p 30.50p 35042
04/04/2023 30.50p 33.00p 29.35p 30.50p 39863
03/04/2023 29.00p 33.00p 28.00p 30.00p 86235
31/03/2023 31.00p 31.00p 28.48p 29.00p 283538
30/03/2023 33.50p 33.50p 30.15p 31.00p 112132
29/03/2023 33.50p 33.50p 32.00p 33.50p 165130
28/03/2023 33.00p 33.50p 32.15p 33.50p 26599
27/03/2023 33.00p 34.00p 32.00p 33.00p 2078
24/03/2023 33.00p 34.00p 32.40p 33.00p 1829
23/03/2023 33.00p 33.00p 32.40p 33.00p 6600
22/03/2023 33.00p 34.00p 32.11p 33.00p 3485
21/03/2023 33.00p 34.00p 32.12p 33.00p 1694
20/03/2023 32.50p 34.00p 32.49p 33.00p 20349
17/03/2023 32.50p 32.89p 32.06p 32.50p 4867
16/03/2023 34.50p 37.00p 32.00p 32.50p 83666
15/03/2023 34.50p 34.50p 32.00p 34.50p 25000
14/03/2023 34.50p 37.00p 32.00p 34.50p 3031
13/03/2023 34.50p 37.00p 32.40p 34.50p 28030
10/03/2023 34.50p 36.40p 32.50p 36.40p 31952
09/03/2023 35.50p 37.00p 34.50p 34.50p 110226
08/03/2023 35.50p 37.00p 35.50p 37.00p 35000
07/03/2023 36.00p 38.00p 35.00p 36.00p 33923
06/03/2023 34.50p 37.60p 34.50p 37.60p 73354
03/03/2023 33.50p 37.00p 33.50p 34.50p 28303
02/03/2023 33.50p 35.00p 33.50p 35.00p 11118
01/03/2023 33.50p 34.82p 32.66p 33.50p 44299
28/02/2023 33.50p 35.00p 32.00p 33.50p 44576
27/02/2023 33.50p 33.50p 32.64p 33.50p 1531
24/02/2023 33.50p 34.49p 32.50p 33.50p 88983
23/02/2023 35.00p 36.00p 32.00p 33.50p 209453
22/02/2023 36.50p 38.00p 33.00p 33.00p 32181
21/02/2023 36.50p 38.00p 35.50p 36.50p 24481
20/02/2023 36.50p 36.70p 35.67p 36.50p 18595
17/02/2023 36.50p 37.00p 35.64p 36.50p 70476
16/02/2023 38.00p 38.00p 36.50p 36.50p 43679
15/02/2023 38.00p 38.00p 37.25p 38.00p 5000
14/02/2023 39.00p 40.00p 37.25p 37.50p 35366
13/02/2023 39.00p 39.49p 38.00p 39.00p 79964
10/02/2023 39.00p 40.80p 38.30p 39.00p 15703
09/02/2023 42.50p 43.00p 38.36p 39.00p 86652
08/02/2023 42.50p 44.00p 41.00p 42.50p 2578
07/02/2023 42.50p 43.00p 41.00p 42.50p 6010
06/02/2023 43.00p 44.00p 41.00p 43.00p 44324
03/02/2023 40.50p 43.56p 40.50p 43.00p 66678
02/02/2023 40.00p 40.75p 39.46p 40.50p 12575
01/02/2023 40.00p 40.00p 39.38p 40.00p 43944
31/01/2023 40.00p 41.00p 39.33p 40.00p 62903
30/01/2023 43.00p 44.70p 39.00p 41.00p 193672
27/01/2023 37.50p 45.00p 37.50p 43.00p 226440
26/01/2023 37.50p 39.00p 36.00p 37.50p 49257
25/01/2023 37.50p 38.20p 37.50p 37.50p 4966
24/01/2023 37.50p 38.19p 37.25p 37.50p 17194
23/01/2023 37.50p 38.40p 37.50p 37.50p 10333
20/01/2023 37.50p 37.50p 37.50p 37.50p 2750
19/01/2023 37.50p 39.00p 36.00p 37.50p 29685
18/01/2023 37.00p 37.50p 37.00p 37.50p 1155
17/01/2023 38.00p 39.00p 37.29p 37.50p 31084
16/01/2023 36.00p 38.70p 35.81p 38.70p 90416
13/01/2023 36.00p 36.00p 35.00p 36.00p 14634
12/01/2023 32.50p 36.89p 31.00p 36.00p 158357
11/01/2023 32.50p 33.88p 31.76p 33.50p 111553
10/01/2023 32.50p 34.00p 32.50p 32.50p 9046
09/01/2023 32.50p 32.50p 31.66p 32.50p 33503
06/01/2023 32.50p 34.00p 32.00p 32.00p 19798
05/01/2023 32.50p 33.85p 31.55p 32.50p 50856
04/01/2023 33.50p 34.40p 32.10p 32.50p 29109
03/01/2023 36.00p 37.00p 33.04p 34.00p 52394
30/12/2022 31.00p 37.00p 31.00p 36.00p 182886
29/12/2022 28.50p 31.76p 28.00p 31.00p 137893
28/12/2022 28.50p 28.87p 28.50p 28.50p 35761
23/12/2022 28.50p 28.50p 28.50p 28.50p 20000
22/12/2022 28.50p 28.50p 27.30p 28.50p 5896
21/12/2022 27.50p 30.00p 26.24p 28.50p 54886
20/12/2022 29.00p 29.00p 25.26p 25.40p 186452
19/12/2022 29.00p 29.00p 29.00p 29.00p 0
16/12/2022 29.50p 31.00p 28.12p 29.00p 34405
15/12/2022 30.50p 33.00p 28.00p 29.50p 74238
14/12/2022 30.50p 33.00p 28.00p 30.50p 59376
13/12/2022 30.50p 30.50p 29.16p 30.50p 17188
12/12/2022 30.00p 33.00p 29.75p 32.00p 58350
09/12/2022 30.00p 32.00p 29.50p 30.00p 54655
08/12/2022 30.00p 31.50p 29.55p 30.00p 36121
07/12/2022 30.00p 32.00p 30.00p 30.00p 31004
06/12/2022 30.00p 31.15p 29.55p 30.00p 36683
05/12/2022 30.00p 31.29p 29.25p 30.00p 69854
02/12/2022 30.00p 32.00p 29.26p 30.00p 39095
01/12/2022 35.50p 36.00p 28.00p 30.80p 1013552
30/11/2022 38.00p 40.00p 35.25p 37.50p 95139
29/11/2022 34.50p 40.00p 33.73p 38.00p 204632
28/11/2022 34.50p 36.00p 33.55p 34.30p 34323
25/11/2022 34.50p 35.22p 34.50p 34.50p 17097
24/11/2022 34.50p 36.00p 33.18p 34.60p 91924
23/11/2022 35.50p 38.00p 33.30p 34.50p 43926
22/11/2022 35.50p 38.00p 33.10p 35.20p 28634
21/11/2022 35.50p 35.50p 33.71p 35.50p 31650
18/11/2022 35.50p 38.00p 33.61p 35.50p 21779
17/11/2022 35.50p 36.00p 33.55p 35.50p 46455
16/11/2022 35.50p 35.50p 34.96p 35.50p 0
15/11/2022 35.50p 38.00p 33.00p 35.50p 5961
14/11/2022 35.50p 35.90p 33.55p 35.50p 23058
11/11/2022 35.50p 36.43p 34.41p 35.50p 81219
10/11/2022 35.50p 35.50p 34.51p 35.50p 13264
09/11/2022 35.50p 36.53p 35.50p 35.50p 16000
08/11/2022 35.50p 38.00p 34.31p 35.50p 34699
07/11/2022 35.50p 38.00p 34.22p 35.50p 5398
04/11/2022 35.50p 37.70p 34.22p 35.50p 28513
03/11/2022 35.50p 35.50p 34.00p 35.50p 6874
02/11/2022 35.50p 38.00p 33.00p 35.50p 1103
01/11/2022 35.50p 35.90p 33.85p 35.50p 40585
31/10/2022 35.50p 36.00p 33.26p 36.00p 42144
28/10/2022 35.00p 38.00p 33.60p 35.50p 23200
27/10/2022 35.00p 37.00p 33.00p 35.00p 4011
26/10/2022 35.50p 35.50p 33.31p 35.00p 30480
25/10/2022 35.50p 37.00p 34.18p 35.10p 8909
24/10/2022 35.50p 35.50p 34.03p 35.50p 74
21/10/2022 35.50p 37.00p 35.50p 35.50p 5108
20/10/2022 35.50p 37.00p 34.51p 35.50p 17743
19/10/2022 35.50p 35.50p 34.30p 35.50p 27324
18/10/2022 35.50p 35.69p 34.51p 34.60p 25885
17/10/2022 35.50p 35.50p 34.00p 35.50p 1164
14/10/2022 35.50p 37.00p 34.00p 35.50p 1890
13/10/2022 36.00p 36.00p 34.00p 35.00p 12313
12/10/2022 36.00p 36.00p 34.24p 36.00p 3826
11/10/2022 36.00p 38.00p 34.26p 35.30p 49595
10/10/2022 36.00p 36.00p 34.33p 36.00p 9692
07/10/2022 36.00p 38.00p 34.26p 36.00p 44318
06/10/2022 36.00p 36.00p 34.71p 36.00p 36069
05/10/2022 36.00p 38.00p 34.71p 36.00p 3677
04/10/2022 36.00p 36.19p 34.61p 36.00p 15115

*Close Price adjusted for both dividends and splits