Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/05/2020 63.00p 63.49p 61.50p 61.50p 45922
26/05/2020 63.50p 65.00p 63.00p 63.00p 69871
25/05/2020 62.00p 62.74p 62.00p 62.50p 46304
22/05/2020 62.00p 62.74p 62.00p 62.50p 46304
21/05/2020 68.50p 69.97p 61.65p 62.00p 104478
20/05/2020 67.00p 69.49p 65.00p 67.50p 55222
19/05/2020 66.00p 68.77p 66.00p 67.00p 70695
18/05/2020 65.50p 67.00p 64.11p 66.00p 65420
15/05/2020 61.00p 65.00p 61.00p 63.00p 60747
14/05/2020 67.50p 68.70p 60.66p 61.00p 138936
13/05/2020 58.50p 71.40p 57.00p 66.50p 225040
12/05/2020 54.50p 60.90p 53.00p 58.50p 209970
11/05/2020 48.50p 56.80p 48.50p 54.50p 251858
08/05/2020 48.00p 50.00p 48.00p 48.50p 22814
07/05/2020 48.00p 50.00p 48.00p 48.50p 22814
06/05/2020 48.00p 49.00p 47.11p 48.00p 10806
05/05/2020 48.00p 48.52p 46.88p 48.00p 47956
04/05/2020 47.00p 47.80p 46.50p 46.50p 111772
01/05/2020 49.00p 50.00p 44.20p 47.00p 248766
30/04/2020 49.00p 50.45p 48.88p 49.00p 59908
29/04/2020 53.50p 53.70p 48.89p 50.00p 103857
28/04/2020 53.00p 54.40p 52.00p 52.00p 57980
27/04/2020 53.00p 53.77p 52.12p 53.00p 102608
24/04/2020 52.50p 54.40p 51.26p 53.00p 90146
23/04/2020 51.00p 52.45p 49.33p 51.50p 44472
22/04/2020 52.00p 52.50p 50.69p 52.00p 107190
21/04/2020 50.50p 52.90p 50.50p 52.00p 72126
20/04/2020 51.00p 52.65p 50.67p 51.00p 139064
17/04/2020 51.00p 52.70p 48.80p 51.00p 3534
16/04/2020 49.50p 51.70p 49.11p 51.00p 73147
15/04/2020 52.00p 52.00p 48.25p 49.50p 133902
14/04/2020 50.00p 52.76p 50.00p 52.00p 130253
13/04/2020 50.00p 52.00p 48.99p 51.00p 304522
10/04/2020 50.00p 52.00p 48.99p 51.00p 304522
09/04/2020 50.00p 52.00p 48.99p 51.00p 304522
08/04/2020 50.00p 53.30p 48.31p 50.00p 228156
07/04/2020 47.00p 51.45p 46.33p 50.00p 221253
06/04/2020 43.00p 49.90p 43.00p 47.00p 259067
03/04/2020 39.50p 44.80p 38.66p 44.80p 155513
02/04/2020 43.00p 44.40p 38.66p 39.50p 68930
01/04/2020 43.00p 44.58p 42.11p 43.00p 75454
31/03/2020 40.50p 45.00p 39.66p 44.00p 166926
30/03/2020 44.00p 44.00p 39.06p 40.50p 167949
27/03/2020 44.00p 47.00p 42.08p 44.00p 214954
26/03/2020 37.50p 45.70p 37.50p 44.00p 318798
25/03/2020 37.00p 39.00p 36.26p 37.50p 43849
24/03/2020 34.00p 37.90p 32.00p 37.00p 148935
23/03/2020 35.50p 35.70p 33.00p 34.00p 59170
20/03/2020 31.50p 37.80p 30.55p 35.80p 148114
19/03/2020 33.00p 33.00p 30.00p 31.00p 176399
18/03/2020 34.00p 35.00p 30.00p 30.00p 228393
17/03/2020 37.00p 37.60p 32.00p 32.00p 88532
16/03/2020 40.50p 41.50p 34.00p 36.00p 284307
13/03/2020 40.00p 42.80p 39.15p 41.00p 101274
12/03/2020 43.50p 43.50p 38.00p 40.00p 101221
11/03/2020 44.50p 45.97p 43.00p 44.50p 82688
10/03/2020 42.00p 45.85p 42.00p 45.40p 180046
09/03/2020 37.50p 43.70p 35.00p 42.00p 225481
06/03/2020 42.00p 42.49p 38.33p 39.00p 89683
05/03/2020 44.50p 45.70p 42.00p 42.00p 60020
04/03/2020 45.00p 45.90p 43.08p 45.00p 101065
03/03/2020 44.50p 46.40p 44.06p 45.00p 100537
02/03/2020 42.00p 46.40p 41.04p 44.50p 310592
28/02/2020 42.00p 42.96p 36.88p 41.50p 419551
27/02/2020 46.40p 46.40p 41.56p 43.50p 303844
26/02/2020 50.00p 50.00p 43.82p 46.40p 201128
25/02/2020 50.00p 51.70p 49.16p 50.00p 87018
24/02/2020 53.00p 53.25p 47.80p 50.00p 309781
21/02/2020 53.50p 54.50p 53.02p 54.50p 48758
20/02/2020 54.00p 54.90p 52.04p 53.50p 140134
19/02/2020 53.50p 54.50p 52.61p 53.50p 134362
18/02/2020 52.25p 55.70p 52.25p 53.00p 207205
17/02/2020 51.50p 53.50p 51.11p 52.25p 112969
14/02/2020 51.50p 51.85p 50.88p 51.50p 41632
13/02/2020 51.50p 52.40p 50.88p 51.50p 143252
12/02/2020 48.50p 53.00p 48.50p 51.50p 257113
11/02/2020 48.50p 49.17p 48.50p 48.50p 44853
10/02/2020 48.00p 49.40p 47.83p 48.50p 277709
07/02/2020 43.00p 49.40p 43.00p 47.80p 796939
06/02/2020 42.50p 42.50p 41.16p 42.50p 29931
05/02/2020 41.50p 42.50p 41.13p 42.50p 47987
04/02/2020 41.50p 42.40p 41.05p 41.50p 13944
03/02/2020 41.00p 41.34p 40.60p 41.00p 53679
31/01/2020 41.00p 41.74p 40.55p 41.00p 12846
30/01/2020 44.00p 44.00p 41.00p 41.00p 62894
29/01/2020 44.00p 44.20p 43.11p 44.00p 49082
28/01/2020 44.00p 44.28p 43.02p 44.00p 43760
27/01/2020 44.00p 44.50p 43.55p 44.00p 57792
24/01/2020 44.00p 44.70p 43.86p 44.00p 53446
23/01/2020 44.00p 44.80p 43.88p 44.00p 28088
22/01/2020 44.00p 44.70p 43.80p 44.00p 56696
21/01/2020 44.00p 44.70p 43.27p 44.00p 68263
20/01/2020 44.00p 44.70p 43.55p 44.00p 50772
17/01/2020 44.00p 44.75p 43.44p 44.00p 32763
16/01/2020 43.00p 44.75p 43.00p 44.00p 92253
15/01/2020 43.00p 43.50p 42.00p 43.00p 146447
14/01/2020 46.00p 46.00p 42.33p 43.00p 135540
13/01/2020 46.00p 46.23p 45.85p 46.00p 19820
10/01/2020 46.00p 46.40p 45.85p 46.00p 31689
09/01/2020 46.00p 46.15p 45.85p 46.00p 36988
08/01/2020 46.00p 46.38p 45.75p 46.20p 24850
07/01/2020 46.00p 46.39p 45.71p 46.00p 31816
06/01/2020 46.00p 46.90p 45.66p 46.00p 81924
03/01/2020 47.00p 47.50p 45.35p 46.00p 315720
02/01/2020 45.00p 48.00p 44.61p 48.00p 116546
01/01/2020 44.50p 45.95p 44.50p 45.00p 55073
31/12/2019 44.50p 45.95p 44.50p 45.00p 105073
30/12/2019 44.50p 45.50p 44.50p 44.50p 31854
27/12/2019 44.50p 45.50p 43.25p 44.50p 18000
26/12/2019 44.00p 45.70p 44.00p 44.50p 41624
25/12/2019 44.00p 45.70p 44.00p 44.50p 41624
24/12/2019 44.00p 45.70p 44.00p 44.50p 41624
23/12/2019 43.00p 44.00p 42.05p 44.00p 93979
20/12/2019 43.00p 45.00p 42.57p 43.00p 37027
19/12/2019 43.00p 43.50p 42.57p 43.00p 32563
18/12/2019 43.00p 43.39p 42.51p 43.00p 5518
17/12/2019 43.00p 43.45p 42.24p 43.00p 107110
16/12/2019 41.00p 43.80p 40.85p 43.00p 140087
13/12/2019 41.00p 41.00p 40.10p 41.00p 47965
12/12/2019 41.00p 41.00p 41.00p 41.00p 0
11/12/2019 41.00p 41.00p 40.16p 41.00p 32592
10/12/2019 41.00p 41.00p 40.15p 41.00p 29607
09/12/2019 41.00p 41.40p 40.30p 41.00p 36023
06/12/2019 41.00p 41.00p 41.00p 41.00p 0
05/12/2019 41.00p 41.40p 40.62p 41.00p 32766
04/12/2019 40.50p 41.00p 40.30p 41.00p 12474
03/12/2019 41.50p 41.70p 39.33p 40.50p 63429
02/12/2019 41.50p 41.90p 41.15p 41.50p 33260
29/11/2019 41.50p 41.90p 41.15p 41.50p 55904
28/11/2019 41.50p 41.50p 41.10p 41.50p 24551
27/11/2019 40.50p 41.75p 40.30p 41.50p 80426
26/11/2019 40.00p 40.90p 39.51p 40.00p 90628
25/11/2019 43.50p 43.50p 39.20p 40.00p 290005
22/11/2019 42.00p 44.00p 42.00p 43.50p 188840
21/11/2019 45.00p 45.00p 41.65p 42.00p 365083
20/11/2019 49.50p 50.70p 42.15p 45.00p 704246
19/11/2019 48.50p 50.00p 48.50p 50.00p 101726
18/11/2019 47.00p 49.80p 47.00p 48.50p 154452
15/11/2019 46.00p 48.00p 46.00p 47.00p 28068
14/11/2019 48.00p 48.02p 46.00p 46.00p 50698
13/11/2019 46.00p 49.00p 45.20p 48.00p 188613
12/11/2019 41.50p 46.85p 41.50p 45.00p 861609
11/11/2019 41.50p 43.00p 41.50p 41.50p 61647
08/11/2019 41.00p 43.50p 41.00p 41.50p 273895
07/11/2019 37.50p 41.70p 37.00p 41.00p 204348
06/11/2019 38.00p 38.10p 37.00p 37.50p 40000
05/11/2019 38.00p 38.40p 38.00p 38.00p 12500
04/11/2019 38.00p 38.40p 38.00p 38.00p 26500
01/11/2019 38.00p 38.45p 37.00p 38.00p 103082
31/10/2019 37.00p 38.00p 37.00p 38.00p 55139
30/10/2019 38.00p 38.00p 36.00p 37.00p 26210
29/10/2019 38.00p 38.00p 38.00p 38.00p 0
28/10/2019 38.00p 39.00p 37.00p 38.00p 240500
25/10/2019 38.50p 38.50p 37.13p 38.00p 31830
24/10/2019 38.50p 38.80p 38.50p 38.50p 96
23/10/2019 38.50p 39.00p 37.50p 38.50p 10779
22/10/2019 38.50p 39.00p 38.50p 38.50p 4454
21/10/2019 38.50p 39.00p 37.50p 38.50p 47249
18/10/2019 38.50p 40.00p 37.00p 38.50p 198514
17/10/2019 38.50p 40.00p 38.50p 39.00p 64190
16/10/2019 36.50p 38.00p 36.50p 38.00p 128416
15/10/2019 36.50p 36.50p 36.16p 36.50p 1500
14/10/2019 36.50p 37.00p 36.10p 36.50p 37368
11/10/2019 36.50p 37.70p 35.90p 36.50p 18676
10/10/2019 36.50p 37.70p 36.50p 36.50p 36500
09/10/2019 35.00p 36.70p 34.90p 36.00p 67911
08/10/2019 34.00p 35.00p 34.00p 35.00p 117779
07/10/2019 34.00p 34.00p 33.88p 34.00p 1022
04/10/2019 34.00p 34.00p 33.85p 34.00p 20000
03/10/2019 34.00p 34.00p 34.00p 34.00p 0
02/10/2019 34.50p 35.10p 33.85p 34.00p 37564
01/10/2019 34.50p 35.00p 33.66p 34.50p 10000
30/09/2019 35.00p 35.00p 33.60p 34.50p 12670
27/09/2019 35.00p 35.90p 34.60p 35.00p 34450
26/09/2019 35.00p 35.00p 34.60p 35.00p 3861
25/09/2019 35.00p 35.00p 35.00p 35.00p 0
24/09/2019 35.00p 35.40p 34.26p 35.00p 5670
23/09/2019 35.50p 35.50p 34.00p 35.00p 2885
20/09/2019 35.00p 35.70p 35.00p 35.00p 58001
19/09/2019 35.00p 35.35p 35.00p 35.00p 15000
18/09/2019 35.00p 35.40p 34.25p 35.00p 33159
17/09/2019 35.00p 35.00p 34.15p 35.00p 47015
16/09/2019 35.00p 35.00p 34.17p 35.00p 82
13/09/2019 35.00p 35.00p 34.35p 35.00p 20000
12/09/2019 35.00p 35.70p 34.55p 35.00p 31836
11/09/2019 36.00p 36.00p 34.15p 35.00p 93280
10/09/2019 36.00p 36.00p 35.00p 36.00p 5600
09/09/2019 36.00p 36.75p 35.55p 36.00p 8600
06/09/2019 36.00p 36.75p 36.00p 36.00p 6755
05/09/2019 34.50p 36.00p 34.50p 36.00p 37017
04/09/2019 35.50p 35.50p 34.50p 34.50p 16492
03/09/2019 35.50p 35.95p 35.11p 35.50p 7812
02/09/2019 35.50p 36.00p 35.00p 35.50p 17500
30/08/2019 35.50p 35.99p 35.50p 35.50p 11900
29/08/2019 36.00p 36.00p 35.06p 35.50p 33751
28/08/2019 36.50p 37.00p 34.60p 36.00p 100909
27/08/2019 37.00p 37.00p 36.18p 37.00p 33965
23/08/2019 37.00p 37.80p 37.00p 37.00p 1259
22/08/2019 38.00p 38.00p 36.18p 37.00p 17629
21/08/2019 38.50p 40.00p 37.00p 38.50p 4510

*Close Price adjusted for both dividends and splits