Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/12/2021 89.50p 90.00p 81.12p 86.00p 536830
14/12/2021 94.00p 94.00p 84.10p 90.00p 467618
13/12/2021 97.50p 97.50p 93.00p 94.00p 32701
10/12/2021 97.50p 97.50p 95.15p 97.50p 37730
09/12/2021 97.50p 97.90p 96.37p 97.50p 25238
08/12/2021 95.50p 100.00p 94.81p 97.50p 106849
07/12/2021 93.50p 96.91p 92.11p 95.00p 184248
06/12/2021 98.50p 100.00p 92.55p 95.00p 145805
03/12/2021 98.00p 102.00p 95.00p 98.50p 89023
02/12/2021 98.00p 100.00p 97.00p 98.00p 21893
01/12/2021 99.00p 100.89p 99.00p 99.00p 6280
30/11/2021 99.00p 102.00p 97.32p 99.00p 49637
29/11/2021 97.00p 102.00p 94.88p 96.00p 61019
26/11/2021 101.00p 102.00p 91.11p 97.00p 200166
25/11/2021 104.00p 105.15p 100.00p 102.50p 106614
24/11/2021 105.00p 105.88p 102.00p 104.00p 88196
23/11/2021 105.00p 108.00p 102.00p 103.00p 69863
22/11/2021 102.50p 108.00p 101.00p 105.00p 267761
19/11/2021 102.50p 104.19p 101.55p 102.50p 46790
18/11/2021 106.50p 107.00p 100.00p 102.50p 102270
17/11/2021 106.50p 110.00p 103.00p 106.50p 82373
16/11/2021 109.00p 112.20p 105.00p 106.50p 330390
15/11/2021 105.00p 114.00p 105.00p 110.00p 341641
12/11/2021 103.50p 106.00p 98.50p 102.00p 92614
11/11/2021 97.50p 107.00p 95.89p 105.00p 152473
10/11/2021 97.50p 97.50p 94.00p 96.00p 221075
09/11/2021 98.50p 98.50p 95.70p 97.50p 44385
08/11/2021 98.50p 99.90p 97.22p 98.00p 73918
05/11/2021 100.50p 102.00p 95.38p 98.00p 146309
04/11/2021 100.50p 103.00p 98.55p 103.00p 21761
03/11/2021 100.50p 101.40p 98.65p 100.50p 19484
02/11/2021 101.50p 103.00p 98.00p 100.50p 29002
01/11/2021 102.50p 103.00p 100.00p 100.00p 106656
29/10/2021 102.50p 103.90p 100.00p 102.50p 57016
28/10/2021 102.00p 105.00p 100.88p 102.50p 75893
27/10/2021 101.00p 105.00p 98.00p 102.00p 247262
26/10/2021 96.00p 104.00p 95.03p 101.00p 719323
25/10/2021 95.50p 98.00p 94.38p 96.00p 221125
22/10/2021 101.00p 101.84p 91.55p 95.60p 286702
21/10/2021 106.50p 107.00p 100.66p 101.00p 265394
20/10/2021 107.50p 107.50p 105.40p 106.50p 39812
19/10/2021 110.00p 112.00p 105.00p 110.00p 176985
18/10/2021 112.50p 115.00p 108.00p 110.00p 126173
15/10/2021 107.50p 115.00p 107.50p 114.00p 194433
14/10/2021 111.50p 114.00p 105.00p 107.50p 119307
13/10/2021 111.50p 115.00p 109.55p 111.50p 58008
12/10/2021 111.50p 113.65p 108.35p 111.50p 24201
11/10/2021 112.50p 114.55p 111.50p 111.50p 26803
08/10/2021 112.50p 114.75p 110.00p 112.50p 22614
07/10/2021 111.50p 114.25p 111.11p 112.50p 50061
06/10/2021 108.50p 114.00p 107.00p 111.50p 96424
05/10/2021 107.50p 110.00p 104.54p 108.00p 68577
04/10/2021 110.50p 111.30p 100.00p 107.50p 322037
01/10/2021 112.50p 115.00p 106.35p 110.50p 153739
30/09/2021 116.00p 116.79p 110.00p 112.00p 65529
29/09/2021 112.50p 118.50p 110.50p 115.50p 131090
28/09/2021 121.00p 124.00p 110.00p 112.50p 115906
27/09/2021 117.50p 124.00p 115.31p 121.00p 246391
24/09/2021 118.50p 120.45p 115.20p 116.50p 56386
23/09/2021 110.50p 120.90p 109.55p 118.00p 112931
22/09/2021 110.50p 111.70p 108.00p 108.00p 55740
21/09/2021 109.50p 113.00p 107.00p 110.50p 200189
20/09/2021 122.50p 127.00p 103.16p 110.00p 597333
17/09/2021 130.50p 134.67p 119.36p 123.50p 300461
16/09/2021 133.00p 136.00p 128.00p 130.50p 101005
15/09/2021 130.50p 136.00p 130.00p 133.00p 114570
14/09/2021 130.50p 133.00p 130.50p 130.50p 41419
13/09/2021 133.50p 134.76p 130.00p 130.00p 130464
10/09/2021 127.50p 134.88p 126.75p 134.00p 692755
09/09/2021 127.50p 130.00p 125.30p 127.50p 81225
08/09/2021 127.50p 129.25p 126.68p 128.00p 122079
07/09/2021 127.00p 130.00p 126.91p 130.00p 165105
06/09/2021 120.50p 131.85p 120.50p 127.00p 337864
03/09/2021 108.50p 123.00p 108.50p 120.00p 317438
02/09/2021 107.00p 112.00p 105.00p 110.00p 93657
01/09/2021 107.50p 108.00p 105.05p 107.00p 68784
31/08/2021 103.00p 109.70p 101.32p 106.00p 211999
30/08/2021 106.00p 106.00p 101.25p 103.00p 44852
27/08/2021 106.00p 106.00p 101.25p 103.00p 44852
26/08/2021 106.00p 109.00p 103.00p 106.00p 54566
25/08/2021 106.00p 106.40p 103.25p 106.00p 42662
24/08/2021 108.00p 109.00p 103.00p 106.00p 49986
23/08/2021 110.50p 111.11p 106.55p 108.00p 138662
20/08/2021 107.00p 111.40p 107.00p 110.50p 150358
19/08/2021 110.00p 111.00p 102.15p 107.00p 221478
18/08/2021 109.50p 111.68p 108.33p 110.00p 143469
17/08/2021 112.00p 113.00p 108.00p 109.50p 102665
16/08/2021 111.50p 113.52p 110.27p 112.00p 141095
13/08/2021 112.50p 114.50p 110.71p 111.50p 47620
12/08/2021 115.00p 116.00p 108.00p 108.00p 260941
11/08/2021 115.50p 116.68p 113.27p 115.00p 96188
10/08/2021 116.50p 119.00p 113.00p 115.50p 96396
09/08/2021 118.00p 119.64p 112.24p 115.00p 548751
06/08/2021 106.50p 119.00p 105.25p 118.50p 586071
05/08/2021 100.00p 114.40p 99.26p 105.00p 622337
04/08/2021 99.00p 102.00p 96.33p 100.00p 275978
03/08/2021 99.00p 101.00p 95.60p 99.00p 98004
02/08/2021 99.00p 102.00p 96.00p 96.40p 341403
30/07/2021 93.00p 100.00p 93.00p 96.00p 438118
29/07/2021 93.00p 96.00p 92.55p 93.00p 64945
28/07/2021 90.50p 94.00p 89.00p 92.00p 225056
27/07/2021 90.50p 92.00p 89.22p 90.50p 75864
26/07/2021 88.50p 93.00p 88.00p 91.00p 279093
23/07/2021 79.50p 93.00p 79.50p 88.50p 240185
22/07/2021 78.50p 80.00p 77.60p 80.00p 108344
21/07/2021 74.50p 81.00p 74.50p 78.00p 239332
20/07/2021 77.50p 77.50p 70.95p 72.00p 330481
19/07/2021 79.50p 80.00p 75.00p 77.50p 39564
16/07/2021 80.00p 80.00p 78.00p 79.50p 19085
15/07/2021 80.00p 80.00p 78.20p 80.00p 20594
14/07/2021 79.50p 80.00p 78.41p 80.00p 4597
13/07/2021 79.50p 79.50p 78.00p 79.50p 3845
12/07/2021 80.00p 80.00p 78.10p 79.50p 82177
09/07/2021 81.50p 82.00p 78.00p 80.00p 38037
08/07/2021 81.50p 83.00p 81.41p 81.50p 27217
07/07/2021 80.50p 83.00p 80.50p 81.50p 64765
06/07/2021 83.00p 84.80p 80.00p 80.50p 48359
05/07/2021 80.00p 84.75p 80.00p 83.00p 62727
02/07/2021 80.00p 81.36p 79.67p 80.00p 38963
01/07/2021 80.00p 81.36p 79.50p 80.00p 35094
30/06/2021 76.50p 82.00p 76.50p 80.00p 137064
29/06/2021 79.00p 80.00p 75.00p 76.50p 108600
28/06/2021 84.00p 84.00p 78.20p 79.00p 84966
25/06/2021 84.00p 84.00p 82.00p 84.00p 27719
24/06/2021 85.00p 86.00p 82.00p 84.00p 30520
23/06/2021 85.00p 85.00p 83.00p 85.00p 3779
22/06/2021 85.00p 85.20p 83.31p 84.00p 10106
21/06/2021 85.00p 86.49p 83.88p 85.00p 51409
18/06/2021 85.00p 85.49p 83.88p 85.00p 4878
17/06/2021 85.00p 85.49p 83.88p 85.00p 9299
16/06/2021 85.00p 85.80p 84.10p 85.00p 11626
15/06/2021 85.00p 87.00p 83.80p 85.00p 75589
14/06/2021 85.00p 85.90p 85.00p 85.00p 5611
11/06/2021 86.50p 88.00p 83.00p 84.00p 22747
10/06/2021 86.50p 87.70p 83.00p 86.50p 74180
09/06/2021 86.50p 87.97p 85.00p 86.50p 27012
08/06/2021 88.00p 88.00p 85.00p 86.50p 22554
07/06/2021 88.00p 88.90p 87.10p 88.00p 37726
04/06/2021 88.00p 89.00p 87.58p 88.00p 41410
03/06/2021 87.50p 89.00p 86.81p 89.00p 30526
02/06/2021 87.00p 89.00p 86.00p 87.50p 91494
01/06/2021 82.00p 88.00p 81.00p 86.00p 170319
31/05/2021 82.00p 84.00p 81.50p 81.50p 19031
28/05/2021 82.00p 84.00p 81.50p 81.50p 19031
27/05/2021 78.50p 84.00p 78.00p 82.00p 129577
26/05/2021 72.00p 80.00p 71.00p 78.50p 182659
25/05/2021 72.00p 74.00p 71.05p 72.00p 26066
24/05/2021 72.00p 74.00p 70.71p 72.00p 74939
21/05/2021 71.50p 73.00p 70.67p 73.00p 57980
20/05/2021 72.00p 74.00p 70.27p 71.50p 131828
19/05/2021 72.00p 74.00p 70.27p 74.00p 88102
18/05/2021 73.00p 73.00p 68.00p 72.00p 563518
17/05/2021 72.50p 73.70p 71.32p 73.00p 139898
14/05/2021 76.00p 76.00p 70.00p 74.00p 338531
13/05/2021 78.00p 78.00p 75.00p 76.00p 55338
12/05/2021 79.00p 79.00p 76.55p 78.00p 61529
11/05/2021 80.00p 80.00p 78.00p 79.00p 38810
10/05/2021 82.00p 82.75p 78.00p 80.00p 222921
07/05/2021 82.50p 84.00p 81.25p 84.00p 43152
06/05/2021 84.50p 84.78p 82.80p 82.80p 94833
05/05/2021 86.50p 88.00p 83.00p 84.00p 166443
04/05/2021 86.50p 88.00p 83.00p 86.50p 24396
03/05/2021 86.50p 88.00p 85.00p 85.00p 13139
30/04/2021 86.50p 88.00p 85.00p 85.00p 13139
29/04/2021 83.00p 87.00p 82.34p 86.50p 110764
28/04/2021 83.50p 84.00p 80.00p 83.00p 95678
27/04/2021 84.50p 86.00p 82.00p 86.00p 74104
26/04/2021 84.50p 86.00p 83.09p 84.50p 15636
23/04/2021 84.50p 85.60p 83.15p 84.00p 22008
22/04/2021 84.50p 84.70p 83.51p 84.50p 35814
21/04/2021 84.00p 86.00p 80.00p 84.50p 78674
20/04/2021 87.50p 87.50p 79.90p 82.00p 386335
19/04/2021 92.00p 94.00p 86.00p 88.00p 208553
16/04/2021 90.00p 94.00p 88.88p 92.00p 221847
15/04/2021 89.00p 92.00p 88.53p 90.00p 87783
14/04/2021 89.00p 90.00p 88.00p 89.00p 163849
13/04/2021 86.50p 90.00p 86.35p 89.00p 137589
12/04/2021 84.00p 88.00p 84.00p 86.50p 113492
09/04/2021 84.00p 87.00p 83.25p 84.00p 52600
08/04/2021 83.00p 88.00p 82.00p 84.00p 111712
07/04/2021 80.00p 84.00p 79.28p 83.00p 80762
06/04/2021 79.00p 82.00p 78.20p 80.00p 194465
05/04/2021 79.00p 80.00p 78.63p 79.00p 63145
02/04/2021 79.00p 80.00p 78.63p 79.00p 63145
01/04/2021 79.00p 80.00p 78.63p 79.00p 63145
31/03/2021 79.00p 80.00p 78.56p 79.00p 16633
30/03/2021 79.00p 80.00p 75.00p 75.00p 2599
29/03/2021 79.00p 79.90p 78.51p 79.00p 45643
26/03/2021 81.50p 83.00p 78.00p 79.00p 56685
25/03/2021 83.00p 85.00p 81.00p 83.00p 54452
24/03/2021 83.00p 85.00p 82.55p 83.00p 38102
23/03/2021 84.50p 86.00p 83.00p 86.00p 116090
22/03/2021 79.50p 86.00p 79.00p 86.00p 145967
19/03/2021 78.50p 81.00p 77.68p 79.50p 77681
18/03/2021 76.00p 80.00p 76.00p 78.50p 83731
17/03/2021 74.50p 77.00p 74.50p 76.00p 28384
16/03/2021 74.50p 76.25p 74.11p 74.50p 26579
15/03/2021 74.50p 75.00p 73.14p 74.00p 75027
12/03/2021 74.50p 75.40p 72.66p 74.50p 44629
11/03/2021 72.50p 77.00p 72.00p 72.50p 170753

*Close Price adjusted for both dividends and splits