Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/03/2021 72.50p 73.97p 71.81p 72.50p 40037
09/03/2021 72.00p 73.44p 71.00p 72.50p 131016
08/03/2021 69.00p 74.00p 69.00p 72.00p 122070
05/03/2021 69.00p 70.92p 68.55p 69.00p 59311
04/03/2021 69.00p 70.50p 68.38p 70.50p 33670
03/03/2021 69.00p 70.49p 68.36p 69.00p 19269
02/03/2021 71.00p 71.40p 67.00p 69.00p 39201
01/03/2021 67.50p 72.00p 67.00p 71.00p 99612
26/02/2021 67.00p 69.50p 66.01p 67.50p 32485
25/02/2021 64.00p 69.00p 63.38p 67.00p 43099
24/02/2021 64.00p 64.00p 63.88p 64.00p 16588
23/02/2021 64.00p 64.30p 63.00p 63.00p 54640
22/02/2021 66.00p 66.00p 63.00p 64.00p 62856
19/02/2021 67.00p 67.00p 65.00p 65.50p 46603
18/02/2021 68.50p 68.50p 66.00p 66.00p 66348
17/02/2021 69.00p 70.00p 67.16p 68.50p 32147
16/02/2021 69.00p 70.48p 68.00p 69.00p 30325
15/02/2021 69.00p 72.00p 67.00p 69.00p 79587
12/02/2021 70.00p 72.00p 68.00p 69.00p 41867
11/02/2021 70.00p 70.00p 68.00p 70.00p 23536
10/02/2021 71.00p 71.00p 68.00p 70.00p 56262
09/02/2021 70.50p 72.00p 69.50p 71.00p 68596
08/02/2021 67.00p 70.00p 67.00p 69.50p 109386
05/02/2021 64.50p 68.60p 63.68p 67.00p 76133
04/02/2021 64.50p 64.50p 63.21p 64.50p 33847
03/02/2021 64.50p 64.79p 63.15p 64.50p 44450
02/02/2021 67.00p 68.00p 63.00p 64.50p 106279
01/02/2021 64.50p 67.00p 62.00p 66.00p 67361
29/01/2021 62.50p 66.00p 60.66p 64.00p 35484
28/01/2021 62.50p 63.49p 60.33p 62.50p 54989
27/01/2021 62.00p 63.80p 61.00p 61.00p 48255
26/01/2021 62.00p 64.00p 62.00p 64.00p 25773
25/01/2021 62.00p 63.60p 61.77p 62.00p 59486
22/01/2021 62.00p 63.70p 61.00p 61.00p 51091
21/01/2021 61.00p 64.00p 61.00p 62.00p 88551
20/01/2021 60.00p 62.00p 60.00p 61.00p 40207
19/01/2021 60.00p 61.80p 58.00p 60.00p 59176
18/01/2021 60.00p 61.60p 58.00p 60.00p 36927
15/01/2021 60.00p 61.80p 59.01p 61.00p 29812
14/01/2021 60.00p 60.90p 58.27p 60.00p 45136
13/01/2021 59.00p 60.00p 58.55p 60.00p 11422
12/01/2021 59.00p 62.00p 58.00p 59.00p 95470
11/01/2021 61.00p 62.00p 57.66p 59.00p 76472
08/01/2021 63.50p 63.50p 60.00p 62.00p 56888
07/01/2021 64.00p 64.22p 62.00p 64.00p 78003
06/01/2021 63.00p 65.00p 62.10p 64.00p 109166
05/01/2021 65.50p 66.70p 63.00p 63.00p 72339
04/01/2021 63.00p 67.00p 63.00p 64.00p 132697
31/12/2020 62.00p 65.00p 61.00p 63.00p 59299
30/12/2020 60.00p 64.00p 58.00p 63.00p 192906
29/12/2020 56.50p 63.00p 56.00p 60.00p 155883
24/12/2020 57.00p 58.00p 56.10p 58.00p 82580
23/12/2020 57.00p 60.00p 56.00p 60.00p 60118
22/12/2020 57.00p 58.80p 56.31p 57.00p 44782
21/12/2020 59.00p 59.10p 54.00p 57.00p 225475
18/12/2020 59.50p 60.45p 58.00p 59.00p 120907
17/12/2020 59.50p 61.00p 59.50p 59.50p 33423
16/12/2020 59.00p 61.00p 58.63p 59.50p 76124
15/12/2020 59.50p 60.00p 57.00p 59.00p 130344
14/12/2020 55.50p 59.50p 54.02p 59.50p 292287
11/12/2020 58.00p 58.00p 52.42p 55.50p 131871
10/12/2020 61.00p 61.00p 57.20p 58.00p 102348
09/12/2020 61.50p 65.00p 60.00p 60.00p 462675
08/12/2020 59.00p 61.00p 59.00p 59.00p 73865
07/12/2020 57.50p 61.00p 56.51p 59.00p 84901
04/12/2020 53.50p 59.00p 53.50p 59.00p 127434
03/12/2020 53.50p 54.70p 52.81p 53.50p 56768
02/12/2020 54.00p 55.50p 52.00p 53.50p 36131
01/12/2020 51.50p 56.00p 50.00p 54.00p 100908
30/11/2020 49.50p 52.00p 49.05p 51.00p 74257
27/11/2020 51.00p 51.40p 49.00p 49.50p 82176
26/11/2020 51.00p 52.00p 50.00p 50.00p 134121
25/11/2020 50.50p 51.98p 50.50p 51.00p 196628
24/11/2020 50.50p 51.85p 49.38p 50.50p 90276
23/11/2020 51.00p 53.00p 49.10p 50.50p 91605
20/11/2020 51.50p 53.00p 50.00p 50.00p 55550
19/11/2020 51.50p 52.85p 50.50p 51.50p 52536
18/11/2020 50.00p 52.00p 49.71p 51.50p 120033
17/11/2020 50.00p 50.64p 49.00p 50.00p 81677
16/11/2020 50.00p 50.78p 49.56p 50.00p 63763
13/11/2020 48.00p 51.00p 46.00p 50.00p 89173
12/11/2020 49.00p 50.00p 46.00p 46.00p 51550
10/11/2020 49.50p 53.50p 49.00p 50.50p 172115
09/11/2020 48.50p 50.77p 45.60p 49.50p 78173
06/11/2020 48.00p 49.00p 46.81p 47.00p 65461
05/11/2020 48.00p 48.00p 46.71p 47.00p 27387
04/11/2020 49.00p 49.00p 48.00p 48.00p 4230
03/11/2020 48.50p 49.33p 47.11p 49.00p 73847
02/11/2020 48.50p 48.50p 47.00p 48.50p 19166
30/10/2020 48.50p 48.50p 47.36p 48.50p 33704
29/10/2020 47.50p 50.00p 47.00p 48.50p 44105
28/10/2020 49.00p 50.30p 47.26p 48.00p 45727
27/10/2020 48.50p 50.50p 48.14p 49.50p 37417
26/10/2020 48.50p 50.27p 47.51p 48.50p 23045
23/10/2020 48.00p 50.53p 48.00p 50.50p 54761
22/10/2020 48.00p 50.00p 47.21p 48.00p 15327
21/10/2020 47.50p 49.44p 46.71p 48.00p 42509
20/10/2020 49.20p 50.00p 46.67p 49.00p 107677
19/10/2020 49.20p 49.99p 48.66p 49.20p 50079
16/10/2020 49.70p 51.00p 49.00p 49.00p 22737
15/10/2020 48.70p 49.70p 48.70p 49.70p 12167
14/10/2020 49.20p 50.00p 48.70p 48.70p 26682
13/10/2020 49.20p 51.00p 48.88p 49.00p 34584
12/10/2020 50.50p 50.50p 49.11p 49.70p 81788
09/10/2020 50.00p 51.50p 49.22p 51.50p 45105
08/10/2020 50.00p 50.00p 49.22p 50.00p 58890
07/10/2020 50.50p 50.69p 49.21p 50.00p 60437
06/10/2020 51.50p 51.50p 49.10p 50.50p 24206
05/10/2020 51.50p 52.00p 49.78p 51.50p 43747
02/10/2020 51.50p 52.00p 49.67p 52.00p 35751
01/10/2020 51.50p 51.50p 49.59p 51.50p 32745
30/09/2020 51.50p 51.90p 49.58p 51.50p 34459
29/09/2020 51.50p 52.70p 49.56p 51.50p 20810
28/09/2020 50.00p 51.89p 49.66p 50.50p 41122
25/09/2020 50.50p 50.95p 47.20p 50.00p 76979
24/09/2020 52.50p 54.85p 49.00p 49.00p 31838
23/09/2020 52.50p 54.85p 50.00p 52.50p 40281
22/09/2020 52.50p 55.00p 48.00p 52.50p 155787
21/09/2020 57.50p 58.10p 52.04p 54.00p 110480
18/09/2020 57.50p 58.14p 55.55p 57.50p 10887
17/09/2020 57.50p 57.50p 55.66p 57.50p 35471
16/09/2020 57.50p 58.40p 56.16p 57.50p 59752
15/09/2020 58.50p 58.89p 57.33p 57.50p 58023
14/09/2020 56.00p 60.00p 55.00p 60.00p 124375
11/09/2020 53.00p 58.00p 53.00p 56.00p 123302
10/09/2020 54.00p 54.00p 52.33p 53.00p 61083
09/09/2020 56.00p 56.00p 52.55p 54.00p 150899
08/09/2020 58.50p 59.38p 55.00p 56.00p 117923
07/09/2020 55.50p 63.00p 55.00p 58.50p 358583
04/09/2020 56.00p 57.48p 54.00p 55.50p 123377
03/09/2020 57.00p 57.90p 55.00p 55.00p 91256
02/09/2020 56.00p 59.50p 53.00p 57.00p 591805
01/09/2020 52.25p 58.00p 52.25p 54.50p 203234
28/08/2020 52.25p 53.40p 51.13p 52.25p 60439
27/08/2020 53.25p 53.49p 51.00p 51.00p 52649
26/08/2020 53.25p 54.00p 52.61p 53.25p 34334
25/08/2020 54.50p 56.00p 46.00p 53.25p 294357
24/08/2020 49.50p 58.00p 49.50p 54.00p 340039
21/08/2020 47.50p 51.00p 47.50p 49.50p 84923
20/08/2020 47.50p 47.70p 46.00p 47.50p 17185
19/08/2020 47.50p 47.90p 46.60p 47.50p 24952
18/08/2020 47.50p 48.19p 46.09p 47.50p 20244
17/08/2020 47.50p 48.49p 46.77p 47.50p 50245
14/08/2020 47.00p 48.45p 46.76p 47.50p 17638
13/08/2020 46.50p 48.00p 46.00p 47.50p 69860
12/08/2020 48.50p 48.50p 45.00p 47.00p 265594
11/08/2020 48.50p 49.10p 47.12p 48.50p 67218
10/08/2020 50.00p 50.00p 47.00p 50.00p 46449
07/08/2020 50.00p 50.70p 49.00p 50.00p 22828
06/08/2020 50.50p 50.94p 49.33p 50.00p 59191
05/08/2020 48.00p 51.00p 46.40p 50.00p 198328
04/08/2020 48.00p 49.00p 47.68p 49.00p 47369
03/08/2020 51.50p 51.50p 47.00p 47.50p 136755
31/07/2020 51.50p 51.75p 50.15p 51.50p 13946
30/07/2020 50.20p 53.00p 49.00p 51.50p 61008
29/07/2020 52.50p 53.00p 48.40p 49.70p 68458
28/07/2020 54.00p 54.70p 52.10p 52.50p 10024
27/07/2020 54.00p 55.37p 52.33p 54.00p 39390
24/07/2020 54.00p 55.37p 53.44p 54.00p 37438
23/07/2020 53.00p 56.00p 52.00p 54.00p 76117
22/07/2020 53.00p 54.60p 52.55p 53.00p 36686
21/07/2020 53.50p 55.00p 51.00p 53.00p 69332
20/07/2020 52.25p 55.00p 51.66p 53.50p 120970
17/07/2020 48.50p 53.50p 48.36p 52.25p 253406
16/07/2020 50.50p 50.68p 48.31p 48.50p 39498
15/07/2020 52.00p 52.69p 49.33p 50.50p 105247
14/07/2020 52.00p 52.90p 51.61p 52.00p 82593
13/07/2020 50.50p 53.00p 47.80p 51.00p 415337
10/07/2020 50.00p 51.00p 50.00p 50.00p 142732
09/07/2020 50.00p 52.00p 50.00p 50.00p 159442
08/07/2020 56.00p 57.00p 49.55p 50.00p 552265
07/07/2020 57.00p 59.00p 55.00p 59.00p 46171
06/07/2020 60.00p 60.12p 56.00p 57.50p 23602
03/07/2020 60.00p 61.00p 59.16p 60.00p 42005
02/07/2020 60.00p 60.45p 59.15p 60.00p 16214
01/07/2020 60.00p 60.45p 60.00p 60.00p 6280
30/06/2020 60.00p 60.70p 59.00p 59.50p 39813
29/06/2020 63.50p 65.00p 59.05p 60.00p 110041
26/06/2020 60.50p 65.00p 57.00p 62.00p 73535
25/06/2020 60.50p 61.29p 59.35p 60.50p 19651
24/06/2020 60.50p 62.00p 59.31p 60.50p 49033
23/06/2020 60.50p 63.00p 59.39p 60.50p 55244
22/06/2020 58.00p 63.00p 56.00p 61.00p 36578
19/06/2020 57.00p 59.49p 55.68p 58.00p 54652
18/06/2020 57.00p 57.24p 55.66p 57.00p 23246
17/06/2020 57.00p 57.70p 56.55p 57.00p 35523
16/06/2020 49.50p 58.56p 49.50p 57.00p 116513
15/06/2020 51.00p 53.00p 50.27p 53.00p 114304
12/06/2020 48.50p 53.00p 47.66p 53.00p 154806
11/06/2020 54.00p 56.00p 48.45p 48.50p 237489
10/06/2020 52.50p 56.00p 51.00p 54.00p 59872
09/06/2020 56.50p 57.00p 53.50p 53.50p 59968
08/06/2020 56.50p 56.50p 55.25p 56.50p 89462
05/06/2020 56.50p 57.00p 55.66p 56.50p 50834
04/06/2020 56.00p 57.40p 55.66p 56.50p 87006
03/06/2020 59.00p 60.00p 55.25p 56.00p 113439
02/06/2020 62.00p 62.00p 51.24p 59.00p 256760
01/06/2020 62.50p 64.00p 61.35p 62.00p 26649
29/05/2020 63.50p 63.50p 61.66p 62.50p 23767
28/05/2020 61.50p 63.59p 61.50p 63.50p 73117

*Close Price adjusted for both dividends and splits