Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/02/2018 33.50p 33.50p 32.05p 33.50p 961
31/01/2018 33.50p 33.50p 33.20p 33.50p 9848
30/01/2018 33.00p 33.70p 32.05p 33.50p 40453
29/01/2018 33.00p 33.20p 32.05p 33.00p 86404
26/01/2018 31.25p 33.20p 31.25p 33.00p 79526
25/01/2018 32.75p 33.00p 31.22p 31.25p 56067
24/01/2018 32.75p 32.90p 32.51p 32.75p 13347
23/01/2018 32.50p 33.70p 32.50p 32.75p 88000
22/01/2018 32.00p 32.70p 31.20p 32.50p 198882
19/01/2018 29.50p 32.20p 29.05p 32.00p 101535
18/01/2018 29.50p 29.50p 29.01p 29.50p 49809
17/01/2018 30.00p 30.00p 29.16p 29.50p 127948
16/01/2018 31.50p 31.50p 28.70p 30.00p 103622
15/01/2018 32.25p 32.70p 30.40p 31.50p 57036
12/01/2018 30.75p 32.37p 30.75p 32.25p 85227
11/01/2018 30.25p 30.75p 29.71p 30.75p 24092
10/01/2018 30.25p 30.70p 29.71p 30.25p 11110
09/01/2018 30.25p 30.40p 30.25p 30.25p 19309
08/01/2018 30.75p 30.75p 29.10p 30.25p 211177
05/01/2018 31.50p 32.00p 30.50p 30.75p 60165
04/01/2018 31.50p 31.70p 30.11p 31.50p 137906
03/01/2018 33.00p 33.00p 31.15p 31.50p 142375
02/01/2018 33.00p 33.80p 32.30p 33.00p 52393
29/12/2017 33.00p 33.80p 33.00p 33.00p 14715
28/12/2017 33.00p 33.80p 32.30p 33.00p 38670
27/12/2017 33.00p 33.80p 30.85p 33.00p 70808
22/12/2017 33.88p 34.60p 32.00p 34.00p 78303
21/12/2017 33.38p 34.75p 33.38p 33.88p 18278
20/12/2017 32.50p 34.75p 32.50p 33.38p 81147
19/12/2017 31.50p 34.75p 31.50p 32.50p 226583
18/12/2017 28.50p 32.00p 27.85p 31.50p 593295
15/12/2017 30.25p 30.70p 28.18p 28.50p 144941
14/12/2017 32.00p 32.00p 28.55p 30.25p 350810
13/12/2017 32.00p 32.00p 31.95p 32.00p 6213
12/12/2017 31.75p 32.00p 31.26p 32.00p 47687
11/12/2017 33.50p 33.50p 31.55p 31.75p 80124
08/12/2017 32.00p 34.45p 31.50p 33.50p 165201
07/12/2017 33.25p 33.25p 31.60p 32.00p 90133
06/12/2017 33.25p 33.25p 33.25p 33.25p 0
05/12/2017 33.25p 33.45p 32.75p 33.25p 42600
04/12/2017 33.25p 33.90p 32.65p 33.25p 47324
01/12/2017 35.00p 35.00p 32.50p 32.50p 125513
30/11/2017 35.00p 35.35p 34.01p 35.00p 78799
29/11/2017 35.00p 35.45p 34.25p 35.00p 42440
28/11/2017 35.00p 35.45p 34.25p 35.00p 26852
27/11/2017 37.00p 37.00p 34.11p 35.00p 106946
24/11/2017 35.75p 37.00p 35.50p 37.00p 85804
23/11/2017 36.25p 36.85p 35.55p 35.75p 23243
22/11/2017 41.50p 42.00p 34.50p 36.25p 310649
21/11/2017 37.75p 39.50p 37.51p 39.50p 171358
20/11/2017 40.50p 40.50p 37.05p 37.75p 134972
17/11/2017 40.00p 40.50p 39.55p 40.50p 26623
16/11/2017 40.00p 40.40p 39.55p 40.00p 10500
15/11/2017 41.50p 41.88p 39.55p 40.00p 150111
14/11/2017 41.50p 41.50p 41.50p 41.50p 0
13/11/2017 40.50p 41.85p 40.05p 41.50p 70101
10/11/2017 39.50p 40.50p 39.02p 40.50p 74988
09/11/2017 41.00p 41.00p 39.16p 39.50p 122680
08/11/2017 41.00p 41.40p 40.30p 41.00p 35424
07/11/2017 43.00p 43.95p 38.50p 41.00p 362907
06/11/2017 43.00p 43.95p 42.30p 43.00p 108024
03/11/2017 41.00p 43.77p 41.00p 43.00p 168848
02/11/2017 39.00p 42.70p 39.00p 41.00p 257942
01/11/2017 37.75p 39.00p 37.33p 39.00p 70980
31/10/2017 38.00p 38.25p 37.15p 37.75p 54904
30/10/2017 37.75p 38.70p 37.15p 38.00p 77393
27/10/2017 36.50p 39.00p 36.50p 37.75p 215491
26/10/2017 34.50p 36.70p 34.25p 36.50p 177107
25/10/2017 37.50p 37.50p 34.11p 34.50p 129255
24/10/2017 38.50p 38.90p 35.50p 37.50p 150383
23/10/2017 39.00p 39.75p 38.15p 38.50p 41043
20/10/2017 39.00p 39.70p 38.15p 39.00p 48963
19/10/2017 42.00p 42.35p 39.00p 39.00p 217861
18/10/2017 41.50p 42.40p 41.50p 42.00p 35714
17/10/2017 40.00p 42.90p 40.00p 41.50p 156236
16/10/2017 44.50p 45.10p 37.16p 40.00p 280941
13/10/2017 44.50p 44.50p 44.50p 44.50p 78597
12/10/2017 44.50p 44.50p 44.50p 44.50p 87827
11/10/2017 44.50p 44.50p 44.50p 44.50p 68213
10/10/2017 44.50p 44.50p 44.50p 44.50p 39836
09/10/2017 44.50p 44.50p 44.50p 44.50p 139678
06/10/2017 44.50p 45.25p 44.50p 44.50p 206591
05/10/2017 44.75p 44.75p 44.25p 44.50p 67079
04/10/2017 44.00p 44.75p 44.00p 44.75p 74714
03/10/2017 44.50p 44.75p 43.75p 44.00p 220251
02/10/2017 43.50p 44.75p 43.50p 44.50p 111472
29/09/2017 41.50p 43.50p 41.50p 43.50p 62104
28/09/2017 42.50p 42.50p 41.50p 41.50p 27008
27/09/2017 44.00p 44.00p 42.50p 42.50p 131151
26/09/2017 42.00p 44.00p 42.00p 44.00p 97649
25/09/2017 41.75p 42.00p 41.00p 42.00p 151234
22/09/2017 39.25p 42.00p 38.25p 41.75p 311408
21/09/2017 37.75p 39.50p 36.75p 39.25p 186505
20/09/2017 37.00p 37.75p 36.00p 37.75p 74023
19/09/2017 35.75p 37.25p 35.25p 37.00p 98196
18/09/2017 36.75p 36.75p 35.25p 35.75p 38656
15/09/2017 36.75p 36.75p 36.75p 36.75p 33428
14/09/2017 35.25p 36.75p 35.25p 36.75p 110320
13/09/2017 34.25p 37.25p 34.25p 35.25p 304987
12/09/2017 37.75p 37.75p 31.25p 34.25p 492209
11/09/2017 38.25p 38.75p 37.75p 37.75p 116421
08/09/2017 38.25p 38.25p 38.25p 38.25p 43410
07/09/2017 36.75p 41.25p 36.75p 38.25p 388406
06/09/2017 35.00p 37.75p 35.00p 36.75p 185808
05/09/2017 34.75p 35.00p 34.75p 35.00p 21377
04/09/2017 36.25p 36.25p 34.75p 34.75p 68504
01/09/2017 33.25p 36.25p 33.25p 36.25p 155483
31/08/2017 31.25p 33.75p 31.25p 33.25p 400421
30/08/2017 30.50p 31.25p 30.50p 31.25p 66899
29/08/2017 30.50p 30.50p 30.50p 30.50p 71610
25/08/2017 30.00p 30.50p 30.00p 30.50p 60489
24/08/2017 31.25p 31.25p 29.75p 30.00p 111445
23/08/2017 30.25p 31.25p 30.25p 31.25p 207796
22/08/2017 33.25p 33.25p 30.25p 30.25p 229068
21/08/2017 33.25p 33.25p 33.25p 33.25p 43801
18/08/2017 33.25p 33.25p 33.25p 33.25p 78682
17/08/2017 33.25p 33.25p 33.25p 33.25p 31812
16/08/2017 32.25p 33.25p 32.00p 33.25p 316385
15/08/2017 31.75p 32.25p 31.75p 32.25p 76982
14/08/2017 31.50p 32.00p 31.50p 32.00p 158232
11/08/2017 31.00p 33.00p 29.25p 31.50p 367017
10/08/2017 32.50p 33.00p 32.50p 33.00p 8000
09/08/2017 32.75p 32.75p 32.50p 32.50p 82681
08/08/2017 33.75p 33.75p 31.75p 32.75p 217068
07/08/2017 35.25p 35.25p 32.25p 33.75p 279968
04/08/2017 35.75p 35.75p 34.25p 35.25p 161359
03/08/2017 36.50p 36.50p 35.75p 35.75p 101110
02/08/2017 36.75p 36.75p 36.50p 36.50p 64011
01/08/2017 37.00p 37.00p 36.50p 36.75p 42092
31/07/2017 37.25p 37.25p 37.00p 37.00p 94237
28/07/2017 36.75p 37.25p 36.75p 37.25p 97995
27/07/2017 35.00p 36.75p 35.00p 36.75p 289676
26/07/2017 35.75p 36.25p 32.50p 35.00p 362216
25/07/2017 37.50p 37.50p 35.25p 35.75p 143877
24/07/2017 37.00p 37.50p 36.75p 37.50p 55469
21/07/2017 37.50p 37.50p 36.75p 37.00p 70134
20/07/2017 39.00p 39.00p 36.25p 37.50p 371200
19/07/2017 39.75p 39.75p 39.00p 39.00p 166551
18/07/2017 36.25p 42.00p 36.25p 39.75p 263025
17/07/2017 36.75p 36.75p 36.25p 36.25p 40294
14/07/2017 37.50p 38.25p 36.75p 36.75p 124266
13/07/2017 37.25p 37.50p 37.25p 37.50p 46970
12/07/2017 37.25p 37.75p 35.25p 37.25p 263013
11/07/2017 37.00p 37.25p 37.00p 37.25p 109458
10/07/2017 38.62p 40.00p 37.00p 37.00p 17517
07/07/2017 35.25p 38.75p 35.25p 38.62p 485614
06/07/2017 32.25p 36.75p 32.25p 35.25p 531858
05/07/2017 32.25p 32.25p 32.25p 32.25p 115063
04/07/2017 32.75p 32.75p 31.75p 32.25p 138136
03/07/2017 32.75p 32.75p 30.50p 32.75p 796043
30/06/2017 32.75p 32.75p 31.75p 32.75p 347213
29/06/2017 31.25p 33.75p 30.50p 32.75p 525736
28/06/2017 25.00p 34.25p 24.25p 31.25p 1770175
27/06/2017 23.25p 24.25p 23.25p 24.25p 38357
26/06/2017 22.25p 23.25p 22.25p 23.25p 46978
23/06/2017 21.75p 22.25p 21.75p 22.25p 52422
22/06/2017 22.75p 22.75p 21.50p 21.75p 0
21/06/2017 22.75p 22.75p 21.75p 22.75p 0
20/06/2017 22.75p 22.75p 22.75p 22.75p 0
19/06/2017 21.75p 22.75p 21.75p 22.75p 0
16/06/2017 23.25p 23.25p 20.60p 21.75p 333879
15/06/2017 23.25p 23.50p 22.55p 23.25p 32621
14/06/2017 23.25p 23.50p 22.55p 23.25p 46614
13/06/2017 23.75p 24.00p 23.00p 23.25p 39348
12/06/2017 22.75p 24.45p 22.75p 23.75p 338475
09/06/2017 23.50p 23.95p 22.65p 22.75p 106248
08/06/2017 23.50p 23.50p 23.50p 23.50p 0
07/06/2017 23.75p 23.95p 23.05p 23.50p 101138
06/06/2017 23.75p 24.35p 23.55p 23.75p 69309
05/06/2017 24.25p 24.80p 23.65p 23.75p 76332
02/06/2017 24.75p 25.37p 24.25p 24.25p 104924
01/06/2017 24.75p 25.39p 24.75p 24.75p 83041
31/05/2017 23.25p 25.90p 23.25p 24.75p 842166
30/05/2017 21.25p 24.74p 20.50p 23.25p 763777
26/05/2017 21.25p 21.85p 20.55p 21.25p 26879
25/05/2017 21.25p 21.85p 21.25p 21.25p 11313
24/05/2017 21.25p 21.85p 20.55p 21.25p 31372
23/05/2017 22.25p 22.25p 21.25p 21.25p 70000
22/05/2017 21.75p 22.35p 21.75p 22.25p 5844
19/05/2017 21.75p 21.75p 21.75p 21.75p 0
18/05/2017 22.25p 22.25p 21.55p 21.75p 12500
17/05/2017 22.75p 22.75p 22.00p 22.25p 16227
16/05/2017 23.25p 23.25p 22.50p 22.75p 120237
15/05/2017 23.25p 23.85p 22.55p 23.25p 37285
12/05/2017 23.25p 23.85p 22.55p 23.25p 37010
11/05/2017 21.75p 23.85p 21.75p 23.25p 136289
10/05/2017 21.50p 22.45p 21.50p 21.75p 54990
09/05/2017 21.75p 22.40p 21.50p 21.50p 100181
08/05/2017 22.50p 22.50p 21.75p 21.75p 45661
05/05/2017 22.50p 22.90p 22.15p 22.50p 2192
04/05/2017 22.50p 22.80p 22.25p 22.50p 94651
03/05/2017 22.50p 22.50p 22.50p 22.50p 0
02/05/2017 22.50p 22.80p 22.15p 22.50p 10236
28/04/2017 22.50p 22.80p 22.15p 22.50p 18000
27/04/2017 22.75p 23.00p 22.50p 22.50p 94307
26/04/2017 23.25p 23.25p 22.50p 22.75p 204245
25/04/2017 21.25p 24.65p 21.25p 23.25p 369335
24/04/2017 20.75p 21.50p 20.30p 21.25p 55554
21/04/2017 20.50p 20.98p 20.15p 20.75p 40054
20/04/2017 19.75p 21.00p 19.55p 20.50p 27172

*Close Price adjusted for both dividends and splits